1,858.10
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 916.30 | 920.10 | 916.30 | 919.20 | 3,730.7K |
| 09:05 | 920.40 | 921.40 | 916.20 | 916.30 | 981.4K |
| 09:10 | 915.90 | 917.00 | 914.30 | 916.80 | 660.3K |
| 09:15 | 916.20 | 918.30 | 916.10 | 918.30 | 643.5K |
| 09:20 | 918.50 | 919.50 | 917.10 | 917.20 | 551.2K |
| 09:25 | 918.00 | 921.70 | 918.00 | 920.80 | 695.3K |
| 09:30 | 920.80 | 922.10 | 920.30 | 920.30 | 596.7K |
| 09:35 | 920.00 | 921.40 | 920.00 | 921.40 | 405.7K |
| 09:40 | 920.80 | 922.30 | 920.80 | 921.80 | 763.8K |
| 09:45 | 922.10 | 922.40 | 921.60 | 922.40 | 599.0K |
| 09:50 | 923.70 | 924.10 | 923.00 | 923.90 | 836.6K |
| 09:55 | 923.90 | 924.40 | 923.90 | 924.20 | 764.2K |
| 10:00 | 924.90 | 926.70 | 924.80 | 926.00 | 671.4K |
| 10:05 | 926.60 | 928.30 | 926.30 | 928.30 | 726.2K |
| 10:10 | 928.30 | 928.90 | 927.30 | 927.60 | 735.0K |
| 10:15 | 927.70 | 929.30 | 927.70 | 927.80 | 523.4K |
| 10:20 | 928.00 | 928.00 | 926.60 | 926.60 | 506.2K |
| 10:25 | 926.30 | 927.60 | 926.20 | 926.20 | 704.8K |
| 10:30 | 926.10 | 926.70 | 925.90 | 926.40 | 763.1K |
| 10:35 | 926.40 | 926.40 | 923.40 | 923.80 | 574.2K |
| 10:40 | 924.00 | 924.10 | 923.20 | 923.20 | 390.4K |
| 10:45 | 923.90 | 925.30 | 923.50 | 923.50 | 427.3K |
| 10:50 | 923.60 | 924.00 | 920.40 | 920.40 | 1,208.5K |
| 10:55 | 920.30 | 921.80 | 918.60 | 921.80 | 1,084.0K |
| 11:00 | 921.80 | 925.50 | 921.80 | 925.50 | 707.2K |
| 11:05 | 925.40 | 927.10 | 925.10 | 927.10 | 793.1K |
| 11:10 | 926.90 | 927.50 | 924.80 | 925.20 | 486.1K |
| 11:15 | 925.10 | 926.60 | 925.10 | 926.40 | 605.6K |
| 11:20 | 926.30 | 926.80 | 925.80 | 926.80 | 504.0K |
| 11:25 | 927.00 | 927.00 | 925.70 | 926.40 | 439.3K |
| 11:30 | 926.80 | 926.80 | 924.70 | 924.70 | 587.9K |
| 11:35 | 925.20 | 925.20 | 924.00 | 924.50 | 546.8K |
| 11:40 | 924.30 | 925.30 | 924.20 | 925.00 | 485.2K |
| 11:45 | 925.30 | 928.30 | 925.30 | 928.30 | 878.8K |
| 11:50 | 924.40 | 926.40 | 922.60 | 925.90 | 5,034.6K |
| 11:55 | 926.20 | 927.40 | 926.10 | 927.40 | 3,934.5K |
| 12:00 | 927.60 | 928.10 | 927.10 | 927.10 | 565.1K |
| 12:05 | 927.00 | 927.00 | 925.20 | 925.60 | 436.2K |
| 12:10 | 925.70 | 925.90 | 924.80 | 925.90 | 340.5K |
| 12:15 | 925.90 | 926.00 | 925.40 | 925.70 | 244.6K |
| 12:20 | 925.00 | 925.40 | 924.20 | 924.20 | 362.6K |
| 12:25 | 924.20 | 924.20 | 923.30 | 923.40 | 299.2K |
| 12:30 | 923.70 | 923.70 | 923.30 | 923.50 | 376.1K |
| 12:35 | 923.50 | 923.60 | 922.50 | 923.60 | 439.1K |
| 12:40 | 923.70 | 923.70 | 922.20 | 922.60 | 177.0K |
| 12:45 | 922.10 | 922.70 | 922.00 | 922.20 | 386.5K |
| 12:50 | 922.00 | 922.50 | 921.40 | 921.40 | 394.6K |
| 12:55 | 921.70 | 921.90 | 920.70 | 920.70 | 386.4K |
| 13:00 | 920.90 | 921.10 | 920.20 | 920.50 | 477.8K |
| 13:05 | 920.70 | 921.30 | 920.60 | 921.10 | 373.7K |
| 13:10 | 921.10 | 921.30 | 920.10 | 920.40 | 326.8K |
| 13:15 | 920.80 | 920.80 | 919.40 | 919.60 | 508.6K |
| 13:20 | 920.10 | 920.90 | 919.90 | 919.90 | 777.5K |
| 13:25 | 920.20 | 920.30 | 918.90 | 918.90 | 768.2K |
| 13:30 | 918.80 | 919.30 | 918.80 | 919.30 | 305.4K |
| 13:35 | 919.60 | 920.60 | 919.60 | 920.60 | 256.8K |
| 13:40 | 920.70 | 920.70 | 919.90 | 920.40 | 194.4K |
| 13:45 | 920.80 | 921.70 | 920.70 | 921.20 | 284.0K |
| 13:50 | 921.40 | 922.50 | 921.30 | 922.50 | 380.1K |
| 13:55 | 922.30 | 922.50 | 922.10 | 922.40 | 298.4K |
| 14:00 | 922.30 | 922.50 | 921.90 | 922.00 | 337.5K |
| 14:05 | 922.30 | 922.50 | 921.60 | 922.00 | 352.4K |
| 14:10 | 921.80 | 923.30 | 921.80 | 922.40 | 483.5K |
| 14:15 | 921.50 | 922.30 | 921.30 | 922.30 | 384.8K |
| 14:20 | 923.00 | 923.80 | 923.00 | 923.60 | 233.6K |
| 14:25 | 923.60 | 923.70 | 922.90 | 922.90 | 190.2K |
| 14:30 | 922.80 | 923.10 | 922.00 | 922.50 | 509.0K |
| 14:35 | 922.50 | 922.50 | 919.20 | 919.20 | 534.7K |
| 14:40 | 919.80 | 921.40 | 919.80 | 921.40 | 401.3K |
| 14:45 | 921.40 | 921.50 | 920.40 | 920.50 | 314.7K |
| 14:50 | 920.50 | 920.70 | 920.20 | 920.20 | 267.3K |
| 14:55 | 919.90 | 921.50 | 919.80 | 921.50 | 294.7K |
| 15:00 | 921.70 | 922.40 | 921.10 | 921.50 | 525.7K |
| 15:05 | 921.70 | 923.20 | 921.70 | 923.20 | 592.6K |
| 15:10 | 923.80 | 924.40 | 923.60 | 923.80 | 284.7K |
| 15:15 | 924.00 | 924.20 | 923.00 | 923.60 | 218.1K |
| 15:20 | 923.20 | 923.20 | 922.30 | 922.70 | 530.4K |
| 15:25 | 922.70 | 923.20 | 921.00 | 921.40 | 555.0K |
| 15:30 | 922.30 | 923.00 | 921.80 | 922.50 | 942.5K |
| 15:35 | 922.80 | 924.70 | 922.80 | 924.60 | 527.4K |
| 15:40 | 924.60 | 924.90 | 924.20 | 924.20 | 640.6K |
| 15:45 | 925.40 | 926.00 | 925.10 | 925.40 | 458.7K |
| 15:50 | 925.00 | 925.00 | 923.60 | 923.60 | 542.8K |
| 15:55 | 923.80 | 926.30 | 923.80 | 925.90 | 640.2K |
| 16:00 | 925.70 | 927.30 | 925.60 | 926.60 | 557.9K |
| 16:05 | 927.10 | 927.10 | 924.90 | 924.90 | 477.3K |
| 16:10 | 925.40 | 925.70 | 923.80 | 923.80 | 936.8K |
| 16:15 | 924.20 | 924.20 | 920.20 | 920.20 | 1,185.3K |
| 16:20 | 921.30 | 921.80 | 920.50 | 920.60 | 950.5K |
| 16:25 | 921.00 | 921.10 | 919.30 | 919.50 | 1,805.9K |
| 16:30 | 920.80 | 921.70 | 920.00 | 921.10 | 1,957.8K |
| 16:35 | 921.70 | 922.90 | 921.40 | 922.30 | 1,936.4K |
| 16:40 | 923.60 | 923.60 | 921.70 | 923.10 | 1,676.0K |
| 16:45 | 924.00 | 926.10 | 924.00 | 925.50 | 1,372.0K |
| 16:50 | 925.00 | 925.70 | 923.70 | 924.10 | 887.2K |
| 16:55 | 924.10 | 924.10 | 923.40 | 923.70 | 349.4K |
| 17:00 | 923.80 | 923.80 | 921.90 | 922.30 | 692.4K |
| 17:05 | 922.00 | 923.70 | 921.90 | 923.50 | 543.3K |
| 17:10 | 923.10 | 923.30 | 922.00 | 922.30 | 1,503.2K |
| 17:15 | 922.20 | 922.70 | 921.80 | 922.60 | 1,218.4K |
| 17:20 | 922.90 | 923.60 | 922.60 | 923.20 | 942.4K |
| 17:25 | 923.30 | 923.50 | 922.50 | 922.50 | 1,233.1K |
| 17:35 | 923.90 | 923.90 | 923.90 | 923.90 | 0.0K |