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 | 938.10 | 940.00 | 936.00 | 940.00 | 3,254.6K |
| 09:05 | 940.20 | 940.50 | 938.40 | 940.10 | 1,001.8K |
| 09:10 | 938.80 | 941.90 | 938.80 | 941.60 | 895.5K |
| 09:15 | 942.40 | 945.20 | 942.00 | 945.20 | 1,091.0K |
| 09:20 | 945.20 | 945.20 | 942.80 | 944.00 | 672.6K |
| 09:25 | 943.80 | 943.90 | 941.50 | 941.80 | 817.9K |
| 09:30 | 940.30 | 942.70 | 940.10 | 942.70 | 1,072.2K |
| 09:35 | 942.10 | 942.10 | 940.30 | 940.40 | 684.8K |
| 09:40 | 939.90 | 941.20 | 939.80 | 939.80 | 610.0K |
| 09:45 | 940.10 | 942.70 | 940.10 | 942.40 | 513.0K |
| 09:50 | 942.50 | 942.70 | 941.80 | 941.80 | 507.9K |
| 09:55 | 941.70 | 944.30 | 941.70 | 944.00 | 587.8K |
| 10:00 | 943.80 | 947.70 | 942.80 | 947.70 | 784.2K |
| 10:05 | 948.00 | 953.80 | 948.00 | 953.20 | 863.6K |
| 10:10 | 953.10 | 957.80 | 953.10 | 957.70 | 693.0K |
| 10:15 | 958.90 | 962.00 | 958.90 | 960.90 | 829.6K |
| 10:20 | 960.60 | 960.60 | 958.80 | 959.40 | 469.1K |
| 10:25 | 960.20 | 960.20 | 958.80 | 959.70 | 689.9K |
| 10:30 | 960.00 | 960.10 | 959.20 | 960.00 | 403.2K |
| 10:35 | 959.60 | 963.00 | 959.60 | 963.00 | 384.3K |
| 10:40 | 963.30 | 965.80 | 963.30 | 965.60 | 1,173.4K |
| 10:45 | 964.80 | 966.60 | 964.80 | 966.00 | 696.9K |
| 10:50 | 966.50 | 969.00 | 966.50 | 969.00 | 854.0K |
| 10:55 | 968.80 | 968.80 | 966.80 | 966.80 | 586.1K |
| 11:00 | 967.00 | 967.80 | 967.00 | 967.30 | 507.5K |
| 11:05 | 967.40 | 969.60 | 967.40 | 969.60 | 713.3K |
| 11:10 | 970.10 | 971.10 | 970.10 | 971.00 | 572.2K |
| 11:15 | 971.20 | 971.20 | 970.30 | 970.80 | 576.2K |
| 11:20 | 971.50 | 971.50 | 969.40 | 969.40 | 635.3K |
| 11:25 | 969.60 | 970.60 | 969.20 | 970.30 | 495.4K |
| 11:30 | 971.00 | 971.00 | 969.90 | 969.90 | 469.7K |
| 11:35 | 970.00 | 970.00 | 969.00 | 970.00 | 560.9K |
| 11:40 | 970.00 | 970.60 | 969.00 | 969.00 | 572.1K |
| 11:45 | 968.80 | 969.80 | 968.50 | 969.80 | 575.1K |
| 11:50 | 969.80 | 970.30 | 969.80 | 970.30 | 363.0K |
| 11:55 | 970.50 | 971.10 | 970.00 | 970.90 | 413.5K |
| 12:00 | 971.30 | 972.70 | 971.10 | 972.40 | 378.9K |
| 12:05 | 971.80 | 971.80 | 970.20 | 970.80 | 501.7K |
| 12:10 | 971.60 | 972.60 | 971.20 | 971.70 | 327.7K |
| 12:15 | 971.60 | 972.10 | 970.50 | 970.50 | 535.3K |
| 12:20 | 970.60 | 970.60 | 970.10 | 970.40 | 487.9K |
| 12:25 | 970.00 | 970.00 | 969.20 | 969.30 | 621.8K |
| 12:30 | 968.80 | 969.00 | 968.40 | 968.70 | 398.7K |
| 12:35 | 968.40 | 970.60 | 968.40 | 970.60 | 375.3K |
| 12:40 | 971.10 | 971.60 | 970.90 | 971.10 | 513.0K |
| 12:45 | 971.50 | 972.40 | 971.50 | 972.40 | 396.8K |
| 12:50 | 972.30 | 972.30 | 970.40 | 971.50 | 462.9K |
| 12:55 | 970.80 | 971.30 | 970.50 | 970.80 | 365.3K |
| 13:00 | 970.80 | 971.30 | 970.60 | 971.30 | 548.7K |
| 13:05 | 971.20 | 971.30 | 970.60 | 970.60 | 623.9K |
| 13:10 | 970.00 | 970.60 | 970.00 | 970.30 | 545.9K |
| 13:15 | 970.10 | 970.20 | 969.30 | 969.80 | 443.9K |
| 13:20 | 970.20 | 970.80 | 970.10 | 970.30 | 622.7K |
| 13:25 | 969.90 | 971.10 | 969.90 | 971.10 | 476.4K |
| 13:30 | 971.50 | 974.40 | 971.50 | 974.40 | 1,419.4K |
| 13:35 | 974.50 | 975.10 | 974.50 | 975.00 | 417.4K |
| 13:40 | 975.60 | 977.70 | 975.30 | 977.70 | 584.7K |
| 13:45 | 977.20 | 977.40 | 976.90 | 976.90 | 497.9K |
| 13:50 | 977.20 | 978.10 | 977.20 | 977.60 | 413.7K |
| 13:55 | 977.00 | 977.00 | 975.90 | 975.90 | 598.7K |
| 14:00 | 976.10 | 976.10 | 975.20 | 975.20 | 432.2K |
| 14:05 | 975.10 | 976.50 | 975.10 | 976.10 | 1,819.2K |
| 14:10 | 975.50 | 976.80 | 974.80 | 976.80 | 477.8K |
| 14:15 | 977.10 | 979.60 | 977.00 | 979.60 | 550.8K |
| 14:20 | 980.90 | 982.30 | 980.90 | 982.20 | 1,026.0K |
| 14:25 | 983.30 | 983.40 | 982.80 | 982.80 | 616.4K |
| 14:30 | 983.40 | 983.40 | 982.40 | 982.40 | 434.9K |
| 14:35 | 982.10 | 982.50 | 981.50 | 982.20 | 520.5K |
| 14:40 | 982.40 | 983.10 | 982.00 | 983.10 | 369.9K |
| 14:45 | 983.10 | 983.20 | 982.10 | 982.10 | 430.9K |
| 14:50 | 982.00 | 982.50 | 981.60 | 981.70 | 439.9K |
| 14:55 | 981.80 | 982.60 | 981.80 | 982.50 | 891.1K |
| 15:00 | 982.40 | 984.10 | 982.40 | 984.10 | 1,572.2K |
| 15:05 | 984.20 | 984.20 | 981.00 | 981.00 | 699.4K |
| 15:10 | 980.60 | 980.80 | 978.50 | 978.50 | 649.7K |
| 15:15 | 978.60 | 979.60 | 978.60 | 979.50 | 537.7K |
| 15:20 | 980.00 | 980.80 | 980.00 | 980.40 | 556.0K |
| 15:25 | 980.90 | 980.90 | 979.40 | 979.90 | 641.2K |
| 15:30 | 979.20 | 980.20 | 979.00 | 979.40 | 710.3K |
| 15:35 | 980.30 | 981.20 | 979.80 | 980.00 | 798.0K |
| 15:40 | 980.80 | 981.70 | 980.10 | 980.10 | 625.7K |
| 15:45 | 980.70 | 980.70 | 979.10 | 979.10 | 910.3K |
| 15:50 | 979.30 | 981.00 | 978.90 | 980.70 | 760.5K |
| 15:55 | 980.00 | 980.40 | 979.90 | 980.30 | 509.3K |
| 16:00 | 980.30 | 980.30 | 978.90 | 979.60 | 1,053.2K |
| 16:05 | 979.60 | 980.60 | 979.10 | 979.60 | 658.2K |
| 16:10 | 979.20 | 979.60 | 978.60 | 978.60 | 360.1K |
| 16:15 | 978.50 | 980.30 | 978.50 | 980.30 | 410.2K |
| 16:20 | 980.70 | 981.40 | 980.70 | 981.10 | 541.0K |
| 16:25 | 981.20 | 981.70 | 980.00 | 980.00 | 475.7K |
| 16:30 | 979.20 | 979.60 | 978.80 | 979.60 | 655.9K |
| 16:35 | 980.00 | 980.50 | 979.70 | 980.50 | 527.3K |
| 16:40 | 980.20 | 980.60 | 979.70 | 980.50 | 458.5K |
| 16:45 | 980.10 | 981.80 | 980.10 | 981.60 | 992.7K |
| 16:50 | 981.00 | 981.30 | 979.90 | 980.50 | 542.8K |
| 16:55 | 980.50 | 981.90 | 980.50 | 980.70 | 692.0K |
| 17:00 | 981.00 | 982.70 | 980.70 | 982.70 | 806.6K |
| 17:05 | 982.40 | 983.00 | 981.80 | 982.50 | 915.8K |
| 17:10 | 982.70 | 983.10 | 982.10 | 982.20 | 1,239.2K |
| 17:15 | 982.20 | 982.30 | 980.90 | 980.90 | 793.4K |
| 17:20 | 981.30 | 981.50 | 980.20 | 980.20 | 1,179.1K |
| 17:25 | 980.30 | 980.90 | 980.10 | 980.90 | 1,566.9K |
| 17:35 | 977.70 | 977.70 | 977.70 | 977.70 | 0.0K |