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 | 1,175.60 | 1,189.10 | 1,175.60 | 1,187.80 | 4,869.0K |
| 09:05 | 1,189.70 | 1,199.10 | 1,189.70 | 1,199.10 | 5,013.4K |
| 09:10 | 1,198.10 | 1,200.70 | 1,196.90 | 1,200.60 | 1,739.3K |
| 09:15 | 1,197.80 | 1,200.10 | 1,195.20 | 1,200.10 | 1,014.2K |
| 09:20 | 1,200.50 | 1,201.20 | 1,200.00 | 1,200.00 | 1,433.2K |
| 09:25 | 1,200.00 | 1,200.20 | 1,197.40 | 1,200.20 | 1,140.5K |
| 09:30 | 1,201.40 | 1,202.20 | 1,200.50 | 1,200.50 | 857.4K |
| 09:35 | 1,199.70 | 1,203.60 | 1,199.70 | 1,203.20 | 875.5K |
| 09:40 | 1,202.60 | 1,203.10 | 1,202.00 | 1,202.00 | 884.5K |
| 09:45 | 1,202.40 | 1,205.00 | 1,202.40 | 1,204.30 | 1,286.4K |
| 09:50 | 1,202.50 | 1,202.50 | 1,200.20 | 1,201.90 | 827.0K |
| 09:55 | 1,201.70 | 1,202.00 | 1,199.00 | 1,199.00 | 728.5K |
| 10:00 | 1,198.30 | 1,200.50 | 1,198.30 | 1,199.90 | 649.3K |
| 10:05 | 1,201.00 | 1,203.50 | 1,201.00 | 1,203.40 | 784.4K |
| 10:10 | 1,203.50 | 1,206.00 | 1,203.50 | 1,206.00 | 618.9K |
| 10:15 | 1,206.70 | 1,209.60 | 1,206.70 | 1,209.20 | 1,078.8K |
| 10:20 | 1,209.50 | 1,213.10 | 1,209.50 | 1,211.50 | 3,083.1K |
| 10:25 | 1,211.30 | 1,211.80 | 1,210.00 | 1,210.90 | 565.3K |
| 10:30 | 1,211.70 | 1,213.10 | 1,210.60 | 1,212.60 | 1,157.6K |
| 10:35 | 1,212.90 | 1,215.00 | 1,212.50 | 1,215.00 | 1,298.2K |
| 10:40 | 1,214.10 | 1,214.40 | 1,212.50 | 1,212.60 | 821.3K |
| 10:45 | 1,212.10 | 1,212.20 | 1,210.90 | 1,210.90 | 649.0K |
| 10:50 | 1,210.70 | 1,211.00 | 1,210.40 | 1,210.70 | 742.7K |
| 10:55 | 1,210.70 | 1,211.70 | 1,208.60 | 1,208.60 | 688.2K |
| 11:00 | 1,209.30 | 1,212.00 | 1,209.30 | 1,212.00 | 1,327.8K |
| 11:05 | 1,212.40 | 1,214.10 | 1,212.40 | 1,214.10 | 813.3K |
| 11:10 | 1,214.10 | 1,215.90 | 1,214.10 | 1,214.60 | 549.2K |
| 11:15 | 1,214.90 | 1,216.50 | 1,214.90 | 1,216.50 | 698.6K |
| 11:20 | 1,216.30 | 1,217.20 | 1,215.30 | 1,216.40 | 1,041.8K |
| 11:25 | 1,216.50 | 1,217.40 | 1,215.70 | 1,216.80 | 716.3K |
| 11:30 | 1,216.30 | 1,216.70 | 1,215.80 | 1,215.80 | 751.3K |
| 11:35 | 1,216.00 | 1,217.40 | 1,215.60 | 1,216.60 | 1,622.5K |
| 11:40 | 1,217.10 | 1,221.50 | 1,217.10 | 1,221.50 | 1,404.0K |
| 11:45 | 1,221.20 | 1,221.40 | 1,218.40 | 1,218.40 | 1,098.6K |
| 11:50 | 1,217.70 | 1,217.70 | 1,215.50 | 1,216.40 | 674.6K |
| 11:55 | 1,215.40 | 1,215.40 | 1,214.40 | 1,215.20 | 566.3K |
| 12:00 | 1,216.70 | 1,218.70 | 1,216.70 | 1,217.70 | 900.0K |
| 12:05 | 1,216.50 | 1,218.90 | 1,215.90 | 1,218.90 | 1,811.7K |
| 12:10 | 1,219.10 | 1,221.60 | 1,218.70 | 1,221.60 | 1,037.4K |
| 12:15 | 1,222.10 | 1,222.90 | 1,221.90 | 1,222.40 | 993.8K |
| 12:20 | 1,220.20 | 1,221.20 | 1,220.00 | 1,221.20 | 823.2K |
| 12:25 | 1,221.50 | 1,224.00 | 1,221.50 | 1,223.70 | 475.1K |
| 12:30 | 1,224.00 | 1,226.30 | 1,223.70 | 1,226.30 | 1,600.2K |
| 12:35 | 1,226.60 | 1,227.40 | 1,226.60 | 1,227.40 | 678.0K |
| 12:40 | 1,228.00 | 1,228.20 | 1,227.60 | 1,228.00 | 911.4K |
| 12:45 | 1,227.40 | 1,227.40 | 1,225.40 | 1,225.40 | 1,190.6K |
| 12:50 | 1,224.40 | 1,225.00 | 1,223.90 | 1,225.00 | 864.0K |
| 12:55 | 1,224.90 | 1,226.10 | 1,224.90 | 1,225.90 | 812.9K |
| 13:00 | 1,225.50 | 1,225.50 | 1,224.00 | 1,224.00 | 619.2K |
| 13:05 | 1,224.10 | 1,225.60 | 1,224.10 | 1,225.30 | 934.8K |
| 13:10 | 1,225.30 | 1,225.30 | 1,223.90 | 1,224.10 | 763.6K |
| 13:15 | 1,224.20 | 1,226.00 | 1,224.20 | 1,226.00 | 604.4K |
| 13:20 | 1,225.80 | 1,226.70 | 1,225.30 | 1,226.70 | 876.7K |
| 13:25 | 1,227.00 | 1,227.10 | 1,226.10 | 1,226.40 | 589.6K |
| 13:30 | 1,227.20 | 1,227.20 | 1,224.70 | 1,224.70 | 1,085.1K |
| 13:35 | 1,224.70 | 1,226.10 | 1,224.50 | 1,226.10 | 1,142.3K |
| 13:40 | 1,226.30 | 1,228.20 | 1,226.30 | 1,228.20 | 1,004.7K |
| 13:45 | 1,228.00 | 1,228.00 | 1,225.30 | 1,225.30 | 655.2K |
| 13:50 | 1,225.70 | 1,226.30 | 1,225.70 | 1,226.20 | 516.0K |
| 13:55 | 1,226.40 | 1,227.70 | 1,226.40 | 1,227.50 | 856.1K |
| 14:00 | 1,227.60 | 1,227.60 | 1,226.80 | 1,226.80 | 329.8K |
| 14:05 | 1,227.00 | 1,227.30 | 1,226.10 | 1,227.10 | 380.4K |
| 14:10 | 1,226.90 | 1,226.90 | 1,225.30 | 1,225.70 | 511.7K |
| 14:15 | 1,225.40 | 1,227.10 | 1,225.00 | 1,227.10 | 524.5K |
| 14:20 | 1,227.50 | 1,231.10 | 1,227.50 | 1,231.10 | 1,199.4K |
| 14:25 | 1,231.60 | 1,234.10 | 1,231.60 | 1,233.50 | 2,338.1K |
| 14:30 | 1,232.40 | 1,234.00 | 1,232.40 | 1,233.10 | 609.0K |
| 14:35 | 1,233.10 | 1,235.10 | 1,233.10 | 1,234.90 | 346.7K |
| 14:40 | 1,235.40 | 1,236.70 | 1,235.20 | 1,236.20 | 480.6K |
| 14:45 | 1,236.40 | 1,237.50 | 1,234.80 | 1,237.50 | 523.6K |
| 14:50 | 1,237.10 | 1,238.80 | 1,237.10 | 1,238.60 | 587.6K |
| 14:55 | 1,238.50 | 1,239.90 | 1,238.20 | 1,238.20 | 842.1K |
| 15:00 | 1,237.70 | 1,237.80 | 1,235.50 | 1,235.60 | 880.9K |
| 15:05 | 1,236.00 | 1,237.00 | 1,235.30 | 1,237.00 | 606.8K |
| 15:10 | 1,238.50 | 1,239.90 | 1,236.30 | 1,239.90 | 765.1K |
| 15:15 | 1,240.50 | 1,244.30 | 1,240.50 | 1,244.00 | 992.2K |
| 15:20 | 1,243.30 | 1,244.20 | 1,242.80 | 1,244.20 | 493.2K |
| 15:25 | 1,244.00 | 1,244.00 | 1,242.90 | 1,243.90 | 566.7K |
| 15:30 | 1,243.80 | 1,245.10 | 1,242.60 | 1,244.90 | 1,034.4K |
| 15:35 | 1,243.30 | 1,243.30 | 1,238.00 | 1,240.30 | 1,217.8K |
| 15:40 | 1,240.50 | 1,240.50 | 1,236.40 | 1,236.40 | 1,486.3K |
| 15:45 | 1,235.80 | 1,236.30 | 1,233.20 | 1,233.50 | 1,881.0K |
| 15:50 | 1,233.20 | 1,233.40 | 1,229.90 | 1,230.30 | 1,201.4K |
| 15:55 | 1,228.90 | 1,229.60 | 1,228.70 | 1,229.20 | 819.8K |
| 16:00 | 1,228.00 | 1,228.00 | 1,221.00 | 1,222.80 | 1,029.6K |
| 16:05 | 1,224.30 | 1,224.30 | 1,222.10 | 1,222.80 | 873.2K |
| 16:10 | 1,222.50 | 1,222.60 | 1,220.00 | 1,220.00 | 1,631.2K |
| 16:15 | 1,219.80 | 1,220.30 | 1,215.30 | 1,215.50 | 1,245.1K |
| 16:20 | 1,214.70 | 1,215.10 | 1,213.10 | 1,213.10 | 1,425.5K |
| 16:25 | 1,211.10 | 1,211.80 | 1,208.80 | 1,208.80 | 1,177.0K |
| 16:30 | 1,209.20 | 1,211.00 | 1,207.70 | 1,211.00 | 1,141.3K |
| 16:35 | 1,212.20 | 1,214.30 | 1,212.20 | 1,214.30 | 881.0K |
| 16:40 | 1,214.70 | 1,216.70 | 1,212.70 | 1,216.30 | 823.1K |
| 16:45 | 1,216.10 | 1,218.10 | 1,216.10 | 1,217.80 | 635.0K |
| 16:50 | 1,218.50 | 1,221.10 | 1,218.50 | 1,221.00 | 670.0K |
| 16:55 | 1,220.70 | 1,221.90 | 1,219.40 | 1,219.40 | 903.5K |
| 17:00 | 1,219.10 | 1,219.50 | 1,216.40 | 1,217.30 | 855.3K |
| 17:05 | 1,216.40 | 1,219.30 | 1,216.40 | 1,218.30 | 864.5K |
| 17:10 | 1,218.50 | 1,221.20 | 1,218.50 | 1,219.90 | 1,824.0K |
| 17:15 | 1,220.80 | 1,220.80 | 1,217.70 | 1,219.10 | 1,670.0K |
| 17:20 | 1,218.40 | 1,219.60 | 1,218.40 | 1,219.10 | 1,746.3K |
| 17:25 | 1,219.20 | 1,219.30 | 1,218.40 | 1,219.10 | 2,128.2K |
| 17:35 | 1,217.20 | 1,217.20 | 1,217.20 | 1,217.20 | 0.0K |