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 | 915.90 | 918.90 | 910.50 | 911.80 | 4,782.3K |
| 09:05 | 912.50 | 914.30 | 911.20 | 914.30 | 1,133.8K |
| 09:10 | 913.80 | 914.20 | 912.80 | 914.00 | 1,101.7K |
| 09:15 | 914.00 | 914.90 | 912.60 | 912.80 | 1,341.7K |
| 09:20 | 913.40 | 913.40 | 911.30 | 911.30 | 1,075.3K |
| 09:25 | 911.80 | 913.20 | 909.80 | 910.00 | 781.3K |
| 09:30 | 910.60 | 913.80 | 910.60 | 913.80 | 897.6K |
| 09:35 | 913.80 | 913.80 | 910.20 | 911.90 | 741.5K |
| 09:40 | 911.60 | 912.50 | 911.20 | 912.50 | 782.1K |
| 09:45 | 913.40 | 913.40 | 912.40 | 912.70 | 666.9K |
| 09:50 | 912.50 | 914.40 | 912.50 | 913.80 | 657.1K |
| 09:55 | 913.70 | 913.70 | 910.60 | 910.60 | 568.4K |
| 10:00 | 911.00 | 911.70 | 909.40 | 911.70 | 902.6K |
| 10:05 | 911.60 | 912.00 | 911.00 | 911.00 | 623.5K |
| 10:10 | 911.30 | 911.60 | 910.00 | 910.30 | 610.2K |
| 10:15 | 910.00 | 910.10 | 908.10 | 909.00 | 1,580.0K |
| 10:20 | 908.80 | 910.70 | 908.80 | 910.10 | 722.7K |
| 10:25 | 909.60 | 911.30 | 909.60 | 910.70 | 519.3K |
| 10:30 | 910.80 | 912.00 | 910.60 | 911.20 | 367.4K |
| 10:35 | 911.30 | 911.50 | 910.50 | 911.10 | 417.2K |
| 10:40 | 911.00 | 912.40 | 911.00 | 911.70 | 359.4K |
| 10:45 | 912.00 | 913.90 | 911.60 | 913.90 | 460.7K |
| 10:50 | 914.30 | 915.20 | 914.30 | 915.10 | 390.2K |
| 10:55 | 915.30 | 916.00 | 915.30 | 916.00 | 308.8K |
| 11:00 | 916.20 | 918.80 | 916.20 | 917.80 | 628.8K |
| 11:05 | 917.80 | 919.80 | 917.80 | 919.80 | 556.7K |
| 11:10 | 919.60 | 920.50 | 919.00 | 919.10 | 425.8K |
| 11:15 | 919.20 | 919.40 | 918.20 | 918.70 | 399.4K |
| 11:20 | 918.80 | 918.80 | 916.70 | 916.70 | 260.0K |
| 11:25 | 916.60 | 917.10 | 916.30 | 916.60 | 326.9K |
| 11:30 | 917.00 | 919.20 | 917.00 | 919.20 | 345.3K |
| 11:35 | 919.20 | 919.30 | 917.40 | 917.40 | 389.7K |
| 11:40 | 917.60 | 918.20 | 917.50 | 918.00 | 374.9K |
| 11:45 | 918.30 | 918.60 | 916.50 | 916.80 | 312.3K |
| 11:50 | 916.50 | 916.50 | 915.70 | 916.00 | 630.4K |
| 11:55 | 916.20 | 916.80 | 915.30 | 915.60 | 449.1K |
| 12:00 | 916.20 | 916.40 | 914.00 | 914.70 | 923.3K |
| 12:05 | 915.20 | 916.10 | 915.20 | 915.90 | 698.8K |
| 12:10 | 916.00 | 916.80 | 915.60 | 916.30 | 604.7K |
| 12:15 | 916.10 | 916.80 | 915.30 | 915.30 | 267.7K |
| 12:20 | 915.10 | 915.10 | 914.20 | 914.90 | 274.8K |
| 12:25 | 914.90 | 916.30 | 914.90 | 916.30 | 273.2K |
| 12:30 | 916.30 | 916.30 | 915.10 | 915.20 | 372.2K |
| 12:35 | 915.20 | 915.50 | 915.20 | 915.40 | 284.7K |
| 12:40 | 915.10 | 915.40 | 914.70 | 915.00 | 310.7K |
| 12:45 | 915.10 | 915.10 | 914.10 | 914.10 | 174.2K |
| 12:50 | 914.30 | 914.80 | 914.20 | 914.50 | 235.8K |
| 12:55 | 914.60 | 914.90 | 913.90 | 914.00 | 257.4K |
| 13:00 | 914.00 | 914.00 | 913.10 | 913.50 | 587.4K |
| 13:05 | 913.50 | 914.40 | 913.40 | 914.20 | 299.0K |
| 13:10 | 913.60 | 914.10 | 913.30 | 914.10 | 344.4K |
| 13:15 | 914.20 | 914.50 | 913.80 | 914.00 | 436.1K |
| 13:20 | 914.20 | 914.40 | 913.40 | 913.40 | 208.4K |
| 13:25 | 913.30 | 914.10 | 913.10 | 914.10 | 381.7K |
| 13:30 | 914.00 | 915.10 | 913.90 | 914.30 | 570.4K |
| 13:35 | 914.50 | 916.30 | 914.50 | 915.80 | 342.8K |
| 13:40 | 915.90 | 915.90 | 914.30 | 914.30 | 194.3K |
| 13:45 | 914.70 | 915.10 | 914.40 | 914.60 | 180.0K |
| 13:50 | 914.20 | 914.70 | 914.20 | 914.40 | 265.3K |
| 13:55 | 914.50 | 915.40 | 914.50 | 915.20 | 388.7K |
| 14:00 | 915.40 | 915.60 | 915.20 | 915.40 | 464.3K |
| 14:05 | 914.90 | 914.90 | 914.10 | 914.50 | 244.1K |
| 14:10 | 914.60 | 916.40 | 914.60 | 916.40 | 224.0K |
| 14:15 | 916.30 | 917.50 | 916.20 | 917.50 | 194.7K |
| 14:20 | 917.50 | 917.50 | 916.30 | 916.30 | 200.4K |
| 14:25 | 916.60 | 917.30 | 916.30 | 917.30 | 266.8K |
| 14:30 | 917.10 | 917.70 | 916.90 | 917.70 | 269.8K |
| 14:35 | 917.40 | 917.60 | 917.40 | 917.60 | 316.3K |
| 14:40 | 917.60 | 917.80 | 917.00 | 917.00 | 352.6K |
| 14:45 | 917.20 | 917.40 | 916.80 | 917.40 | 269.4K |
| 14:50 | 917.50 | 918.00 | 917.30 | 917.50 | 218.7K |
| 14:55 | 917.60 | 919.30 | 917.50 | 919.30 | 371.5K |
| 15:00 | 918.80 | 920.60 | 918.80 | 920.60 | 320.7K |
| 15:05 | 920.30 | 921.30 | 920.30 | 921.30 | 353.3K |
| 15:10 | 921.80 | 922.80 | 921.80 | 922.30 | 380.2K |
| 15:15 | 923.00 | 923.80 | 922.40 | 922.50 | 785.8K |
| 15:20 | 922.40 | 924.10 | 922.40 | 924.10 | 402.3K |
| 15:25 | 924.90 | 926.20 | 924.90 | 926.10 | 857.3K |
| 15:30 | 926.10 | 926.10 | 924.90 | 925.40 | 658.6K |
| 15:35 | 924.80 | 925.60 | 924.70 | 925.50 | 564.4K |
| 15:40 | 926.10 | 927.30 | 925.50 | 925.80 | 714.3K |
| 15:45 | 925.90 | 926.40 | 925.30 | 925.30 | 535.8K |
| 15:50 | 925.60 | 926.10 | 923.90 | 924.00 | 464.7K |
| 15:55 | 924.40 | 926.50 | 923.90 | 926.40 | 507.0K |
| 16:00 | 926.20 | 926.20 | 925.00 | 925.90 | 711.2K |
| 16:05 | 925.80 | 926.50 | 925.10 | 925.10 | 617.3K |
| 16:10 | 924.90 | 925.10 | 923.20 | 923.40 | 780.9K |
| 16:15 | 923.40 | 923.70 | 921.30 | 921.60 | 710.7K |
| 16:20 | 920.90 | 922.20 | 920.90 | 921.90 | 868.4K |
| 16:25 | 922.20 | 922.50 | 921.40 | 921.40 | 368.6K |
| 16:30 | 920.80 | 922.30 | 920.80 | 922.30 | 462.2K |
| 16:35 | 922.30 | 922.70 | 922.20 | 922.60 | 349.5K |
| 16:40 | 922.70 | 923.90 | 922.70 | 923.90 | 481.5K |
| 16:45 | 923.90 | 923.90 | 921.50 | 921.50 | 743.1K |
| 16:50 | 920.90 | 921.20 | 919.30 | 919.50 | 727.8K |
| 16:55 | 919.60 | 922.10 | 919.50 | 922.10 | 558.5K |
| 17:00 | 922.30 | 922.80 | 921.70 | 922.80 | 377.7K |
| 17:05 | 923.30 | 923.80 | 923.30 | 923.70 | 714.2K |
| 17:10 | 924.20 | 925.80 | 924.00 | 925.80 | 1,593.0K |
| 17:15 | 925.40 | 925.40 | 924.70 | 925.30 | 707.2K |
| 17:20 | 925.40 | 926.50 | 925.30 | 926.00 | 1,492.9K |
| 17:25 | 926.00 | 927.00 | 925.80 | 927.00 | 1,346.7K |
| 17:35 | 925.90 | 925.90 | 925.90 | 925.90 | 0.0K |