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 | 951.60 | 953.60 | 949.30 | 953.60 | 6,411.9K |
| 09:05 | 952.50 | 953.40 | 951.90 | 952.30 | 1,492.1K |
| 09:10 | 951.50 | 952.40 | 950.70 | 952.40 | 1,279.6K |
| 09:15 | 950.80 | 952.50 | 947.20 | 947.20 | 850.0K |
| 09:20 | 947.10 | 948.70 | 947.10 | 948.30 | 680.3K |
| 09:25 | 949.00 | 949.20 | 946.60 | 946.60 | 980.9K |
| 09:30 | 947.70 | 948.60 | 947.50 | 948.40 | 1,196.1K |
| 09:35 | 949.00 | 950.30 | 947.90 | 947.90 | 1,145.4K |
| 09:40 | 947.90 | 948.80 | 947.60 | 948.20 | 2,007.9K |
| 09:45 | 947.50 | 947.50 | 946.20 | 946.90 | 1,032.1K |
| 09:50 | 947.50 | 949.00 | 947.50 | 949.00 | 1,019.9K |
| 09:55 | 948.20 | 948.20 | 946.00 | 946.90 | 698.8K |
| 10:00 | 948.10 | 948.10 | 943.80 | 944.10 | 845.6K |
| 10:05 | 943.70 | 943.70 | 941.50 | 942.00 | 1,030.9K |
| 10:10 | 941.90 | 941.90 | 939.80 | 939.80 | 586.1K |
| 10:15 | 939.40 | 939.40 | 938.20 | 939.10 | 741.4K |
| 10:20 | 938.50 | 939.00 | 937.40 | 937.70 | 921.2K |
| 10:25 | 938.50 | 939.20 | 938.20 | 939.20 | 669.6K |
| 10:30 | 941.10 | 941.20 | 939.10 | 941.10 | 971.3K |
| 10:35 | 940.60 | 940.60 | 938.20 | 940.00 | 989.3K |
| 10:40 | 940.30 | 940.60 | 938.60 | 939.70 | 805.2K |
| 10:45 | 940.00 | 940.90 | 940.00 | 940.50 | 536.8K |
| 10:50 | 940.70 | 941.40 | 940.30 | 941.40 | 390.3K |
| 10:55 | 941.60 | 941.60 | 938.70 | 938.70 | 478.4K |
| 11:00 | 939.50 | 939.60 | 939.00 | 939.00 | 558.8K |
| 11:05 | 939.00 | 939.00 | 937.00 | 937.00 | 497.0K |
| 11:10 | 936.50 | 936.70 | 935.10 | 936.40 | 529.9K |
| 11:15 | 936.30 | 936.30 | 935.20 | 935.20 | 483.1K |
| 11:20 | 935.40 | 935.80 | 935.30 | 935.80 | 399.0K |
| 11:25 | 936.30 | 936.30 | 933.90 | 934.10 | 470.6K |
| 11:30 | 934.70 | 935.10 | 934.20 | 935.10 | 347.0K |
| 11:35 | 935.20 | 935.30 | 932.80 | 932.80 | 518.6K |
| 11:40 | 932.80 | 933.30 | 931.40 | 931.40 | 518.6K |
| 11:45 | 931.90 | 934.00 | 931.60 | 934.00 | 692.7K |
| 11:50 | 934.80 | 936.60 | 934.80 | 936.40 | 1,637.5K |
| 11:55 | 936.60 | 936.80 | 935.30 | 935.30 | 1,922.6K |
| 12:00 | 935.20 | 935.40 | 933.00 | 933.00 | 583.0K |
| 12:05 | 934.00 | 934.10 | 933.80 | 934.10 | 477.8K |
| 12:10 | 933.90 | 934.20 | 933.40 | 934.20 | 239.2K |
| 12:15 | 933.60 | 933.70 | 932.10 | 932.30 | 467.3K |
| 12:20 | 932.30 | 932.50 | 931.10 | 931.10 | 337.0K |
| 12:25 | 931.30 | 931.30 | 930.40 | 930.70 | 406.3K |
| 12:30 | 930.40 | 931.60 | 930.00 | 931.20 | 434.1K |
| 12:35 | 930.70 | 932.40 | 930.40 | 932.40 | 299.7K |
| 12:40 | 932.40 | 932.80 | 932.40 | 932.70 | 243.7K |
| 12:45 | 932.30 | 932.60 | 931.60 | 931.60 | 456.8K |
| 12:50 | 931.80 | 931.80 | 929.70 | 929.80 | 646.9K |
| 12:55 | 929.40 | 929.50 | 928.40 | 928.60 | 370.7K |
| 13:00 | 928.20 | 928.20 | 926.70 | 926.70 | 572.3K |
| 13:05 | 926.80 | 927.70 | 926.80 | 927.00 | 508.4K |
| 13:10 | 927.30 | 927.90 | 927.20 | 927.60 | 362.3K |
| 13:15 | 927.90 | 928.40 | 927.90 | 928.40 | 340.7K |
| 13:20 | 928.40 | 929.90 | 928.40 | 929.80 | 266.6K |
| 13:25 | 930.20 | 931.30 | 930.20 | 931.30 | 341.6K |
| 13:30 | 931.50 | 931.50 | 931.30 | 931.30 | 261.3K |
| 13:35 | 930.60 | 930.60 | 928.30 | 928.30 | 402.1K |
| 13:40 | 928.40 | 929.30 | 928.40 | 929.20 | 298.3K |
| 13:45 | 928.50 | 928.80 | 928.00 | 928.00 | 322.4K |
| 13:50 | 928.30 | 929.70 | 928.30 | 929.30 | 250.2K |
| 13:55 | 929.30 | 931.50 | 929.30 | 931.40 | 259.8K |
| 14:00 | 930.80 | 931.30 | 930.80 | 931.00 | 406.9K |
| 14:05 | 930.90 | 931.00 | 930.80 | 930.90 | 308.3K |
| 14:10 | 931.30 | 931.30 | 930.30 | 931.00 | 279.6K |
| 14:15 | 931.50 | 931.80 | 931.50 | 931.80 | 201.9K |
| 14:20 | 931.90 | 932.60 | 931.90 | 932.10 | 375.3K |
| 14:25 | 932.20 | 933.20 | 932.20 | 933.10 | 283.6K |
| 14:30 | 933.40 | 933.40 | 931.80 | 932.80 | 461.0K |
| 14:35 | 933.50 | 933.50 | 933.00 | 933.00 | 901.9K |
| 14:40 | 934.00 | 934.60 | 934.00 | 934.60 | 480.9K |
| 14:45 | 934.40 | 935.10 | 933.50 | 933.50 | 967.7K |
| 14:50 | 933.40 | 933.40 | 933.00 | 933.20 | 239.3K |
| 14:55 | 933.10 | 933.20 | 932.30 | 932.40 | 717.0K |
| 15:00 | 932.30 | 933.20 | 931.60 | 932.70 | 288.8K |
| 15:05 | 932.90 | 933.30 | 932.30 | 933.30 | 316.5K |
| 15:10 | 932.90 | 934.10 | 932.90 | 934.10 | 311.8K |
| 15:15 | 933.40 | 933.60 | 933.00 | 933.00 | 198.1K |
| 15:20 | 932.30 | 932.50 | 931.70 | 932.00 | 428.0K |
| 15:25 | 932.70 | 934.00 | 932.70 | 933.80 | 2,839.2K |
| 15:30 | 935.20 | 936.10 | 932.10 | 932.80 | 928.3K |
| 15:35 | 932.50 | 935.10 | 932.50 | 934.40 | 720.0K |
| 15:40 | 934.00 | 934.80 | 933.80 | 934.70 | 542.3K |
| 15:45 | 936.40 | 936.40 | 934.00 | 934.10 | 1,443.4K |
| 15:50 | 934.30 | 935.30 | 934.30 | 934.30 | 529.9K |
| 15:55 | 933.40 | 934.00 | 933.20 | 934.00 | 522.0K |
| 16:00 | 933.50 | 933.50 | 930.70 | 930.70 | 822.4K |
| 16:05 | 931.40 | 931.40 | 929.10 | 929.20 | 503.6K |
| 16:10 | 929.10 | 930.10 | 929.10 | 930.10 | 542.4K |
| 16:15 | 930.70 | 931.50 | 930.20 | 930.20 | 703.8K |
| 16:20 | 929.80 | 929.80 | 929.10 | 929.40 | 418.6K |
| 16:25 | 929.40 | 929.40 | 928.80 | 929.10 | 413.7K |
| 16:30 | 929.00 | 930.50 | 929.00 | 930.40 | 625.1K |
| 16:35 | 930.10 | 930.60 | 929.60 | 929.60 | 575.7K |
| 16:40 | 929.70 | 930.90 | 929.70 | 930.40 | 376.5K |
| 16:45 | 930.70 | 931.00 | 929.80 | 930.70 | 810.4K |
| 16:50 | 930.50 | 931.60 | 930.50 | 931.10 | 521.2K |
| 16:55 | 930.50 | 930.90 | 930.50 | 930.90 | 599.9K |
| 17:00 | 931.00 | 933.20 | 931.00 | 933.20 | 1,441.3K |
| 17:05 | 932.60 | 933.90 | 932.60 | 933.90 | 1,151.2K |
| 17:10 | 933.60 | 934.60 | 933.60 | 934.20 | 768.6K |
| 17:15 | 934.80 | 935.70 | 934.50 | 935.70 | 1,124.5K |
| 17:20 | 936.30 | 936.40 | 935.70 | 936.30 | 894.5K |
| 17:25 | 935.40 | 936.40 | 935.40 | 936.40 | 1,816.0K |
| 17:35 | 938.00 | 938.00 | 938.00 | 938.00 | 0.0K |