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 | 913.10 | 913.10 | 911.00 | 911.60 | 4,069.2K |
| 09:05 | 912.80 | 915.90 | 912.80 | 915.90 | 1,207.1K |
| 09:10 | 916.30 | 919.90 | 916.30 | 919.60 | 1,197.9K |
| 09:15 | 919.50 | 919.50 | 917.70 | 918.40 | 767.5K |
| 09:20 | 918.40 | 920.10 | 918.10 | 919.10 | 793.2K |
| 09:25 | 919.50 | 927.50 | 919.50 | 927.50 | 3,985.5K |
| 09:30 | 926.90 | 926.90 | 922.00 | 922.00 | 1,809.7K |
| 09:35 | 921.40 | 925.10 | 921.40 | 925.10 | 780.4K |
| 09:40 | 926.10 | 926.10 | 924.10 | 924.30 | 851.8K |
| 09:45 | 923.70 | 923.70 | 921.70 | 921.70 | 609.6K |
| 09:50 | 922.00 | 922.30 | 920.90 | 922.00 | 689.6K |
| 09:55 | 922.30 | 922.30 | 921.30 | 921.80 | 1,000.9K |
| 10:00 | 922.00 | 923.00 | 922.00 | 922.50 | 951.7K |
| 10:05 | 922.70 | 923.20 | 921.90 | 921.90 | 1,042.6K |
| 10:10 | 921.60 | 922.10 | 921.40 | 921.50 | 649.5K |
| 10:15 | 921.20 | 921.20 | 918.90 | 919.10 | 619.3K |
| 10:20 | 918.80 | 918.80 | 917.20 | 917.40 | 498.8K |
| 10:25 | 916.70 | 919.40 | 916.70 | 917.90 | 810.9K |
| 10:30 | 918.60 | 921.20 | 918.60 | 921.00 | 734.4K |
| 10:35 | 921.10 | 921.70 | 920.40 | 920.40 | 553.3K |
| 10:40 | 920.80 | 922.30 | 920.80 | 922.30 | 616.3K |
| 10:45 | 922.30 | 922.80 | 922.30 | 922.60 | 444.0K |
| 10:50 | 922.80 | 923.50 | 922.60 | 922.60 | 836.7K |
| 10:55 | 922.60 | 924.00 | 921.40 | 923.80 | 949.7K |
| 11:00 | 924.00 | 925.70 | 924.00 | 925.10 | 720.4K |
| 11:05 | 924.70 | 924.70 | 923.50 | 924.50 | 622.2K |
| 11:10 | 924.40 | 927.10 | 924.10 | 927.10 | 685.7K |
| 11:15 | 927.00 | 927.80 | 927.00 | 927.70 | 416.8K |
| 11:20 | 927.40 | 927.90 | 927.40 | 927.40 | 472.7K |
| 11:25 | 927.50 | 928.80 | 927.40 | 928.70 | 476.2K |
| 11:30 | 928.40 | 928.40 | 927.70 | 928.20 | 495.6K |
| 11:35 | 927.70 | 928.20 | 927.30 | 928.20 | 574.5K |
| 11:40 | 928.30 | 929.60 | 927.90 | 927.90 | 452.7K |
| 11:45 | 927.70 | 927.80 | 927.30 | 927.30 | 394.1K |
| 11:50 | 927.20 | 927.20 | 925.90 | 926.60 | 551.0K |
| 11:55 | 926.30 | 926.70 | 926.00 | 926.60 | 496.1K |
| 12:00 | 926.30 | 926.80 | 926.30 | 926.40 | 364.1K |
| 12:05 | 926.50 | 926.70 | 926.20 | 926.70 | 246.3K |
| 12:10 | 926.60 | 926.60 | 925.50 | 925.80 | 389.1K |
| 12:15 | 925.60 | 926.30 | 924.40 | 926.30 | 638.4K |
| 12:20 | 925.90 | 927.00 | 925.90 | 926.40 | 367.1K |
| 12:25 | 926.40 | 926.40 | 925.10 | 925.20 | 459.2K |
| 12:30 | 924.80 | 925.20 | 924.40 | 924.90 | 242.6K |
| 12:35 | 925.00 | 925.40 | 924.50 | 925.00 | 289.4K |
| 12:40 | 924.70 | 925.20 | 924.40 | 924.50 | 330.0K |
| 12:45 | 923.70 | 923.80 | 923.30 | 923.40 | 456.0K |
| 12:50 | 922.90 | 923.40 | 922.90 | 923.00 | 381.4K |
| 12:55 | 923.00 | 923.00 | 921.80 | 921.80 | 396.4K |
| 13:00 | 921.60 | 922.60 | 921.30 | 922.60 | 1,212.2K |
| 13:05 | 922.60 | 922.90 | 921.10 | 921.10 | 445.2K |
| 13:10 | 921.40 | 921.40 | 921.10 | 921.40 | 522.0K |
| 13:15 | 921.60 | 922.70 | 921.40 | 922.40 | 517.3K |
| 13:20 | 922.40 | 923.90 | 922.40 | 923.60 | 987.4K |
| 13:25 | 923.50 | 923.50 | 923.10 | 923.10 | 592.1K |
| 13:30 | 923.10 | 924.70 | 923.10 | 924.70 | 406.8K |
| 13:35 | 924.40 | 925.60 | 924.40 | 924.60 | 314.3K |
| 13:40 | 924.60 | 926.30 | 924.60 | 926.30 | 341.8K |
| 13:45 | 926.40 | 926.50 | 925.30 | 925.30 | 310.7K |
| 13:50 | 925.10 | 925.30 | 924.20 | 924.20 | 289.9K |
| 13:55 | 924.20 | 925.10 | 924.10 | 924.90 | 248.4K |
| 14:00 | 925.00 | 925.40 | 925.00 | 925.30 | 249.3K |
| 14:05 | 925.20 | 925.20 | 924.30 | 924.30 | 206.5K |
| 14:10 | 924.00 | 924.00 | 922.00 | 922.00 | 317.4K |
| 14:15 | 921.80 | 922.00 | 921.40 | 921.90 | 294.0K |
| 14:20 | 922.20 | 923.10 | 922.20 | 923.10 | 163.1K |
| 14:25 | 923.10 | 924.80 | 923.10 | 924.80 | 406.0K |
| 14:30 | 925.70 | 927.90 | 925.30 | 927.90 | 546.0K |
| 14:35 | 928.10 | 928.90 | 928.00 | 928.00 | 434.8K |
| 14:40 | 928.00 | 928.40 | 927.70 | 927.90 | 290.5K |
| 14:45 | 927.80 | 929.30 | 927.80 | 929.00 | 406.6K |
| 14:50 | 929.00 | 930.30 | 929.00 | 929.50 | 431.9K |
| 14:55 | 929.20 | 929.20 | 928.50 | 928.80 | 517.6K |
| 15:00 | 928.60 | 929.30 | 928.40 | 929.30 | 740.5K |
| 15:05 | 929.30 | 929.90 | 928.80 | 928.80 | 382.3K |
| 15:10 | 929.10 | 929.30 | 928.40 | 929.00 | 553.6K |
| 15:15 | 929.00 | 930.60 | 929.00 | 930.40 | 577.9K |
| 15:20 | 930.20 | 930.60 | 930.10 | 930.60 | 524.8K |
| 15:25 | 930.60 | 931.80 | 930.60 | 931.40 | 718.8K |
| 15:30 | 931.50 | 931.90 | 930.40 | 931.00 | 901.2K |
| 15:35 | 930.80 | 930.80 | 930.10 | 930.10 | 1,054.7K |
| 15:40 | 930.10 | 930.10 | 927.50 | 927.90 | 657.1K |
| 15:45 | 928.30 | 928.40 | 926.90 | 926.90 | 463.1K |
| 15:50 | 926.00 | 926.00 | 925.30 | 925.90 | 1,424.2K |
| 15:55 | 926.00 | 926.40 | 925.60 | 926.20 | 802.4K |
| 16:00 | 926.40 | 929.50 | 926.40 | 929.50 | 1,145.7K |
| 16:05 | 930.00 | 930.00 | 928.70 | 929.10 | 920.9K |
| 16:10 | 929.10 | 931.40 | 929.10 | 931.40 | 941.4K |
| 16:15 | 931.30 | 932.00 | 931.20 | 932.00 | 1,291.3K |
| 16:20 | 932.00 | 932.00 | 930.80 | 931.10 | 985.1K |
| 16:25 | 931.80 | 932.40 | 931.60 | 932.40 | 797.5K |
| 16:30 | 931.70 | 932.60 | 931.70 | 932.20 | 1,297.2K |
| 16:35 | 932.10 | 933.30 | 931.90 | 933.20 | 914.4K |
| 16:40 | 933.10 | 933.10 | 932.30 | 932.50 | 864.2K |
| 16:45 | 932.70 | 933.30 | 932.50 | 933.30 | 1,393.4K |
| 16:50 | 933.10 | 934.00 | 933.10 | 934.00 | 1,464.8K |
| 16:55 | 934.50 | 935.50 | 934.50 | 935.40 | 1,493.8K |
| 17:00 | 935.70 | 936.90 | 935.70 | 936.90 | 1,390.7K |
| 17:05 | 936.50 | 938.50 | 936.50 | 938.40 | 1,178.4K |
| 17:10 | 938.20 | 938.70 | 935.50 | 938.70 | 2,037.8K |
| 17:15 | 938.80 | 939.00 | 937.60 | 939.00 | 1,460.4K |
| 17:20 | 939.00 | 940.40 | 939.00 | 940.40 | 2,457.6K |
| 17:25 | 939.00 | 942.40 | 938.90 | 942.40 | 3,138.8K |
| 17:35 | 940.30 | 940.30 | 940.30 | 940.30 | 0.0K |