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 | 1,217.90 | 1,217.90 | 1,212.20 | 1,212.50 | 7,585.7K |
| 09:05 | 1,213.30 | 1,215.60 | 1,210.70 | 1,211.00 | 1,745.4K |
| 09:10 | 1,212.20 | 1,215.70 | 1,210.50 | 1,215.70 | 963.3K |
| 09:15 | 1,214.50 | 1,217.80 | 1,214.10 | 1,217.80 | 1,522.7K |
| 09:20 | 1,219.00 | 1,219.40 | 1,215.10 | 1,218.40 | 1,390.8K |
| 09:25 | 1,217.50 | 1,220.40 | 1,216.40 | 1,220.20 | 1,152.8K |
| 09:30 | 1,223.30 | 1,223.40 | 1,216.90 | 1,217.30 | 1,560.1K |
| 09:35 | 1,218.60 | 1,219.50 | 1,215.40 | 1,215.40 | 1,118.8K |
| 09:40 | 1,215.50 | 1,217.50 | 1,215.10 | 1,217.10 | 916.5K |
| 09:45 | 1,217.90 | 1,221.20 | 1,217.90 | 1,218.80 | 895.6K |
| 09:50 | 1,220.00 | 1,221.10 | 1,216.90 | 1,217.70 | 775.4K |
| 09:55 | 1,219.00 | 1,221.20 | 1,219.00 | 1,219.40 | 563.6K |
| 10:00 | 1,218.60 | 1,228.50 | 1,218.60 | 1,227.20 | 1,074.5K |
| 10:05 | 1,227.40 | 1,228.30 | 1,224.90 | 1,228.20 | 628.9K |
| 10:10 | 1,229.10 | 1,232.40 | 1,228.70 | 1,232.40 | 1,207.9K |
| 10:15 | 1,230.50 | 1,231.00 | 1,228.10 | 1,230.30 | 984.3K |
| 10:20 | 1,229.60 | 1,229.60 | 1,227.90 | 1,227.90 | 688.9K |
| 10:25 | 1,227.00 | 1,228.10 | 1,226.80 | 1,227.30 | 732.5K |
| 10:30 | 1,227.60 | 1,230.10 | 1,227.50 | 1,227.90 | 735.4K |
| 10:35 | 1,227.40 | 1,228.70 | 1,227.10 | 1,228.00 | 698.6K |
| 10:40 | 1,228.20 | 1,228.90 | 1,227.60 | 1,228.00 | 505.7K |
| 10:45 | 1,228.00 | 1,231.30 | 1,228.00 | 1,231.30 | 729.9K |
| 10:50 | 1,231.40 | 1,231.80 | 1,230.80 | 1,231.50 | 587.0K |
| 10:55 | 1,231.60 | 1,231.80 | 1,230.70 | 1,230.90 | 653.1K |
| 11:00 | 1,231.50 | 1,232.80 | 1,229.70 | 1,229.80 | 751.9K |
| 11:05 | 1,229.70 | 1,229.70 | 1,225.00 | 1,225.80 | 515.6K |
| 11:10 | 1,226.30 | 1,226.30 | 1,225.20 | 1,225.80 | 449.9K |
| 11:15 | 1,225.60 | 1,225.60 | 1,222.30 | 1,223.80 | 953.8K |
| 11:20 | 1,223.10 | 1,225.50 | 1,222.90 | 1,225.00 | 679.3K |
| 11:25 | 1,226.20 | 1,226.20 | 1,222.70 | 1,222.70 | 977.1K |
| 11:30 | 1,223.00 | 1,223.10 | 1,220.80 | 1,223.10 | 737.2K |
| 11:35 | 1,224.00 | 1,224.60 | 1,221.30 | 1,221.30 | 649.2K |
| 11:40 | 1,221.00 | 1,221.30 | 1,218.40 | 1,218.40 | 492.7K |
| 11:45 | 1,218.40 | 1,220.10 | 1,217.70 | 1,219.00 | 652.1K |
| 11:50 | 1,222.20 | 1,222.60 | 1,220.60 | 1,222.60 | 1,163.3K |
| 11:55 | 1,222.80 | 1,223.30 | 1,222.10 | 1,223.10 | 1,288.8K |
| 12:00 | 1,222.40 | 1,225.70 | 1,220.80 | 1,225.70 | 652.9K |
| 12:05 | 1,226.20 | 1,227.90 | 1,225.60 | 1,226.90 | 790.7K |
| 12:10 | 1,226.90 | 1,227.60 | 1,225.30 | 1,226.40 | 626.3K |
| 12:15 | 1,226.30 | 1,227.50 | 1,226.20 | 1,226.80 | 972.1K |
| 12:20 | 1,226.60 | 1,228.70 | 1,226.60 | 1,228.70 | 449.3K |
| 12:25 | 1,228.00 | 1,229.50 | 1,228.00 | 1,229.50 | 586.7K |
| 12:30 | 1,229.30 | 1,232.20 | 1,229.30 | 1,231.40 | 1,045.1K |
| 12:35 | 1,231.70 | 1,232.80 | 1,231.10 | 1,232.80 | 628.7K |
| 12:40 | 1,232.90 | 1,232.90 | 1,231.80 | 1,232.10 | 485.9K |
| 12:45 | 1,232.40 | 1,232.50 | 1,230.80 | 1,231.00 | 553.6K |
| 12:50 | 1,230.40 | 1,232.40 | 1,230.40 | 1,230.70 | 1,449.9K |
| 12:55 | 1,231.10 | 1,231.10 | 1,230.40 | 1,231.10 | 331.1K |
| 13:00 | 1,229.20 | 1,230.90 | 1,229.00 | 1,229.60 | 484.4K |
| 13:05 | 1,230.50 | 1,230.50 | 1,228.80 | 1,229.80 | 471.4K |
| 13:10 | 1,229.60 | 1,230.00 | 1,229.10 | 1,229.60 | 487.8K |
| 13:15 | 1,229.50 | 1,229.50 | 1,225.10 | 1,225.10 | 386.3K |
| 13:20 | 1,224.30 | 1,226.20 | 1,224.30 | 1,225.10 | 697.0K |
| 13:25 | 1,224.10 | 1,224.50 | 1,220.70 | 1,220.70 | 655.9K |
| 13:30 | 1,221.50 | 1,222.10 | 1,220.70 | 1,221.20 | 580.8K |
| 13:35 | 1,220.90 | 1,222.10 | 1,220.30 | 1,220.30 | 623.6K |
| 13:40 | 1,220.30 | 1,221.30 | 1,219.50 | 1,221.30 | 563.4K |
| 13:45 | 1,222.00 | 1,223.40 | 1,222.00 | 1,223.40 | 549.0K |
| 13:50 | 1,223.90 | 1,225.10 | 1,223.70 | 1,225.10 | 413.0K |
| 13:55 | 1,225.90 | 1,228.50 | 1,225.90 | 1,227.60 | 416.1K |
| 14:00 | 1,227.70 | 1,227.70 | 1,225.40 | 1,225.70 | 310.3K |
| 14:05 | 1,225.40 | 1,225.60 | 1,222.80 | 1,222.80 | 827.5K |
| 14:10 | 1,222.90 | 1,224.50 | 1,222.90 | 1,223.00 | 445.9K |
| 14:15 | 1,221.70 | 1,221.70 | 1,219.90 | 1,220.30 | 695.2K |
| 14:20 | 1,220.10 | 1,221.90 | 1,219.50 | 1,221.90 | 398.2K |
| 14:25 | 1,221.30 | 1,222.10 | 1,220.60 | 1,221.40 | 488.3K |
| 14:30 | 1,225.20 | 1,235.40 | 1,225.20 | 1,232.40 | 2,075.1K |
| 14:35 | 1,232.50 | 1,234.00 | 1,230.90 | 1,230.90 | 480.7K |
| 14:40 | 1,230.20 | 1,233.20 | 1,227.50 | 1,233.20 | 488.8K |
| 14:45 | 1,232.90 | 1,235.30 | 1,232.90 | 1,234.10 | 828.4K |
| 14:50 | 1,234.70 | 1,235.20 | 1,233.60 | 1,234.30 | 444.0K |
| 14:55 | 1,232.60 | 1,232.60 | 1,224.30 | 1,224.30 | 750.1K |
| 15:00 | 1,225.90 | 1,225.90 | 1,221.80 | 1,223.70 | 709.8K |
| 15:05 | 1,225.40 | 1,225.80 | 1,219.90 | 1,219.90 | 577.8K |
| 15:10 | 1,218.20 | 1,221.40 | 1,217.00 | 1,221.40 | 532.9K |
| 15:15 | 1,222.40 | 1,225.90 | 1,221.00 | 1,221.00 | 619.9K |
| 15:20 | 1,220.90 | 1,222.60 | 1,220.30 | 1,222.20 | 370.0K |
| 15:25 | 1,222.90 | 1,223.90 | 1,222.10 | 1,223.00 | 505.6K |
| 15:30 | 1,224.30 | 1,229.30 | 1,224.30 | 1,228.50 | 1,061.2K |
| 15:35 | 1,229.10 | 1,231.30 | 1,227.50 | 1,230.10 | 1,034.5K |
| 15:40 | 1,230.20 | 1,236.40 | 1,230.20 | 1,236.00 | 1,400.1K |
| 15:45 | 1,234.90 | 1,240.80 | 1,234.90 | 1,240.80 | 739.7K |
| 15:50 | 1,241.50 | 1,243.10 | 1,241.50 | 1,242.70 | 688.2K |
| 15:55 | 1,243.70 | 1,244.30 | 1,242.30 | 1,243.90 | 654.1K |
| 16:00 | 1,242.90 | 1,247.50 | 1,242.90 | 1,247.40 | 1,025.4K |
| 16:05 | 1,246.80 | 1,246.90 | 1,245.40 | 1,246.00 | 666.6K |
| 16:10 | 1,247.00 | 1,247.20 | 1,246.10 | 1,246.30 | 838.0K |
| 16:15 | 1,245.90 | 1,245.90 | 1,240.10 | 1,240.10 | 892.3K |
| 16:20 | 1,241.70 | 1,250.20 | 1,241.70 | 1,250.20 | 929.0K |
| 16:25 | 1,249.10 | 1,251.70 | 1,249.10 | 1,250.60 | 791.5K |
| 16:30 | 1,250.10 | 1,250.10 | 1,243.20 | 1,243.20 | 910.0K |
| 16:35 | 1,242.90 | 1,242.90 | 1,238.00 | 1,239.10 | 876.5K |
| 16:40 | 1,238.90 | 1,240.80 | 1,238.70 | 1,240.80 | 557.3K |
| 16:45 | 1,242.70 | 1,258.10 | 1,242.20 | 1,258.10 | 3,077.9K |
| 16:50 | 1,256.80 | 1,256.80 | 1,247.20 | 1,249.90 | 1,813.0K |
| 16:55 | 1,250.80 | 1,253.30 | 1,249.70 | 1,253.30 | 858.0K |
| 17:00 | 1,253.90 | 1,255.50 | 1,253.10 | 1,254.60 | 925.6K |
| 17:05 | 1,254.20 | 1,256.30 | 1,253.20 | 1,256.10 | 1,085.5K |
| 17:10 | 1,256.20 | 1,256.50 | 1,255.50 | 1,256.50 | 1,079.6K |
| 17:15 | 1,257.40 | 1,257.40 | 1,254.60 | 1,254.90 | 1,073.0K |
| 17:20 | 1,255.50 | 1,255.50 | 1,251.80 | 1,252.10 | 1,184.0K |
| 17:25 | 1,251.70 | 1,251.70 | 1,248.80 | 1,249.30 | 1,669.7K |
| 17:35 | 1,250.10 | 1,250.10 | 1,250.10 | 1,250.10 | 0.0K |