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 | 1,124.80 | 1,124.80 | 1,120.00 | 1,120.10 | 2,918.0K |
| 09:05 | 1,120.10 | 1,127.90 | 1,120.10 | 1,127.90 | 759.1K |
| 09:10 | 1,129.70 | 1,130.30 | 1,128.00 | 1,130.30 | 786.1K |
| 09:15 | 1,129.60 | 1,130.00 | 1,127.80 | 1,128.30 | 1,085.9K |
| 09:20 | 1,128.90 | 1,132.00 | 1,128.80 | 1,132.00 | 654.4K |
| 09:25 | 1,133.10 | 1,135.00 | 1,132.70 | 1,134.70 | 519.2K |
| 09:30 | 1,136.90 | 1,139.00 | 1,136.90 | 1,138.50 | 685.2K |
| 09:35 | 1,139.10 | 1,142.10 | 1,139.10 | 1,141.80 | 437.0K |
| 09:40 | 1,142.40 | 1,146.70 | 1,141.60 | 1,146.70 | 515.7K |
| 09:45 | 1,146.50 | 1,147.00 | 1,144.40 | 1,145.60 | 433.0K |
| 09:50 | 1,144.90 | 1,146.60 | 1,144.30 | 1,146.60 | 663.3K |
| 09:55 | 1,146.30 | 1,147.90 | 1,145.30 | 1,147.50 | 688.5K |
| 10:00 | 1,147.90 | 1,149.00 | 1,147.90 | 1,149.00 | 729.4K |
| 10:05 | 1,149.40 | 1,151.00 | 1,149.40 | 1,150.80 | 948.9K |
| 10:10 | 1,149.50 | 1,149.50 | 1,145.70 | 1,146.00 | 403.1K |
| 10:15 | 1,146.40 | 1,150.30 | 1,146.30 | 1,150.30 | 492.3K |
| 10:20 | 1,149.80 | 1,150.20 | 1,148.70 | 1,148.90 | 721.3K |
| 10:25 | 1,148.70 | 1,149.10 | 1,147.00 | 1,148.60 | 420.2K |
| 10:30 | 1,148.40 | 1,148.40 | 1,147.00 | 1,147.20 | 821.0K |
| 10:35 | 1,147.10 | 1,150.80 | 1,147.10 | 1,150.20 | 522.6K |
| 10:40 | 1,150.70 | 1,150.70 | 1,149.30 | 1,149.30 | 912.7K |
| 10:45 | 1,149.10 | 1,149.50 | 1,148.20 | 1,148.80 | 497.0K |
| 10:50 | 1,149.10 | 1,152.20 | 1,148.80 | 1,152.20 | 317.9K |
| 10:55 | 1,152.30 | 1,154.20 | 1,152.20 | 1,154.20 | 586.4K |
| 11:00 | 1,154.50 | 1,155.00 | 1,153.50 | 1,155.00 | 635.8K |
| 11:05 | 1,155.90 | 1,158.00 | 1,155.90 | 1,158.00 | 1,339.2K |
| 11:10 | 1,157.40 | 1,158.40 | 1,155.50 | 1,156.90 | 925.7K |
| 11:15 | 1,156.60 | 1,159.30 | 1,156.40 | 1,159.30 | 508.8K |
| 11:20 | 1,158.00 | 1,158.30 | 1,157.60 | 1,158.30 | 1,412.1K |
| 11:25 | 1,158.70 | 1,160.50 | 1,158.50 | 1,159.90 | 690.7K |
| 11:30 | 1,160.00 | 1,161.00 | 1,158.40 | 1,158.40 | 1,182.6K |
| 11:35 | 1,157.70 | 1,162.30 | 1,156.90 | 1,162.30 | 1,882.6K |
| 11:40 | 1,160.30 | 1,163.50 | 1,160.00 | 1,163.50 | 1,642.6K |
| 11:45 | 1,163.70 | 1,166.20 | 1,163.50 | 1,163.90 | 2,247.3K |
| 11:50 | 1,164.90 | 1,166.70 | 1,163.40 | 1,163.40 | 2,851.1K |
| 11:55 | 1,163.30 | 1,163.90 | 1,162.20 | 1,163.30 | 1,478.5K |
| 12:00 | 1,164.60 | 1,167.20 | 1,164.30 | 1,166.40 | 2,314.6K |
| 12:05 | 1,166.40 | 1,167.70 | 1,160.60 | 1,162.60 | 1,587.6K |
| 12:10 | 1,164.80 | 1,165.10 | 1,163.10 | 1,163.10 | 905.6K |
| 12:15 | 1,164.00 | 1,164.50 | 1,161.10 | 1,161.20 | 935.8K |
| 12:20 | 1,161.90 | 1,163.20 | 1,161.60 | 1,161.60 | 910.1K |
| 12:25 | 1,162.60 | 1,163.20 | 1,162.40 | 1,162.40 | 595.8K |
| 12:30 | 1,161.60 | 1,163.70 | 1,160.90 | 1,163.40 | 619.4K |
| 12:35 | 1,163.70 | 1,164.80 | 1,163.10 | 1,164.80 | 457.4K |
| 12:40 | 1,164.50 | 1,164.50 | 1,162.40 | 1,162.40 | 367.6K |
| 12:45 | 1,163.10 | 1,168.00 | 1,163.10 | 1,168.00 | 624.7K |
| 12:50 | 1,168.50 | 1,169.90 | 1,166.70 | 1,166.90 | 516.8K |
| 12:55 | 1,167.40 | 1,168.20 | 1,166.80 | 1,166.80 | 544.8K |
| 13:00 | 1,167.30 | 1,170.80 | 1,167.00 | 1,170.10 | 957.9K |
| 13:05 | 1,170.40 | 1,170.50 | 1,169.10 | 1,169.10 | 1,292.4K |
| 13:10 | 1,167.80 | 1,168.20 | 1,167.00 | 1,167.00 | 592.5K |
| 13:15 | 1,166.60 | 1,166.90 | 1,166.20 | 1,166.80 | 408.5K |
| 13:20 | 1,167.70 | 1,168.60 | 1,167.60 | 1,167.60 | 689.2K |
| 13:25 | 1,167.90 | 1,168.70 | 1,167.70 | 1,167.70 | 367.5K |
| 13:30 | 1,167.80 | 1,169.60 | 1,167.80 | 1,169.20 | 1,254.4K |
| 13:35 | 1,168.60 | 1,168.80 | 1,167.70 | 1,167.70 | 482.9K |
| 13:40 | 1,167.30 | 1,167.30 | 1,164.80 | 1,164.80 | 658.2K |
| 13:45 | 1,165.40 | 1,166.40 | 1,165.20 | 1,165.50 | 399.1K |
| 13:50 | 1,165.10 | 1,165.90 | 1,164.70 | 1,164.70 | 374.7K |
| 13:55 | 1,164.80 | 1,165.20 | 1,163.90 | 1,164.50 | 472.2K |
| 14:00 | 1,163.70 | 1,163.90 | 1,162.30 | 1,163.00 | 481.9K |
| 14:05 | 1,163.10 | 1,163.70 | 1,162.50 | 1,163.20 | 444.8K |
| 14:10 | 1,163.20 | 1,163.40 | 1,162.10 | 1,162.10 | 383.4K |
| 14:15 | 1,162.10 | 1,162.10 | 1,159.50 | 1,160.40 | 514.5K |
| 14:20 | 1,161.50 | 1,162.20 | 1,159.90 | 1,160.20 | 511.2K |
| 14:25 | 1,159.90 | 1,160.80 | 1,159.30 | 1,160.80 | 291.6K |
| 14:30 | 1,160.70 | 1,166.80 | 1,158.80 | 1,165.40 | 1,546.3K |
| 14:35 | 1,165.60 | 1,170.20 | 1,165.60 | 1,169.20 | 1,676.4K |
| 14:40 | 1,169.70 | 1,171.70 | 1,169.70 | 1,170.70 | 536.3K |
| 14:45 | 1,171.70 | 1,173.00 | 1,171.30 | 1,171.30 | 1,576.6K |
| 14:50 | 1,171.70 | 1,171.70 | 1,168.90 | 1,170.10 | 467.4K |
| 14:55 | 1,170.30 | 1,170.30 | 1,167.00 | 1,167.00 | 435.2K |
| 15:00 | 1,164.30 | 1,167.80 | 1,164.30 | 1,167.80 | 987.2K |
| 15:05 | 1,168.60 | 1,169.80 | 1,165.70 | 1,165.70 | 573.1K |
| 15:10 | 1,166.40 | 1,168.10 | 1,165.70 | 1,168.00 | 919.1K |
| 15:15 | 1,168.30 | 1,169.30 | 1,167.60 | 1,168.40 | 688.9K |
| 15:20 | 1,167.10 | 1,170.10 | 1,166.90 | 1,170.10 | 555.5K |
| 15:25 | 1,169.40 | 1,170.10 | 1,168.90 | 1,169.60 | 969.3K |
| 15:30 | 1,169.40 | 1,171.40 | 1,169.10 | 1,169.50 | 905.9K |
| 15:35 | 1,169.10 | 1,169.70 | 1,165.50 | 1,169.70 | 946.5K |
| 15:40 | 1,170.30 | 1,170.30 | 1,167.40 | 1,169.90 | 1,860.6K |
| 15:45 | 1,169.80 | 1,171.00 | 1,168.60 | 1,171.00 | 1,633.6K |
| 15:50 | 1,170.30 | 1,172.30 | 1,170.30 | 1,170.60 | 968.6K |
| 15:55 | 1,170.50 | 1,171.50 | 1,169.70 | 1,171.50 | 664.2K |
| 16:00 | 1,171.90 | 1,172.30 | 1,171.20 | 1,171.80 | 801.7K |
| 16:05 | 1,171.40 | 1,171.70 | 1,170.10 | 1,170.10 | 587.4K |
| 16:10 | 1,171.10 | 1,171.80 | 1,170.70 | 1,171.60 | 676.6K |
| 16:15 | 1,171.80 | 1,172.90 | 1,171.80 | 1,171.90 | 1,010.5K |
| 16:20 | 1,173.10 | 1,174.20 | 1,172.60 | 1,174.20 | 1,274.0K |
| 16:25 | 1,174.60 | 1,176.00 | 1,174.30 | 1,176.00 | 1,807.0K |
| 16:30 | 1,176.80 | 1,176.80 | 1,173.60 | 1,174.30 | 1,161.0K |
| 16:35 | 1,174.60 | 1,174.80 | 1,172.80 | 1,173.10 | 490.3K |
| 16:40 | 1,172.90 | 1,175.10 | 1,172.90 | 1,174.90 | 660.0K |
| 16:45 | 1,174.80 | 1,174.80 | 1,172.90 | 1,173.50 | 825.4K |
| 16:50 | 1,172.40 | 1,173.20 | 1,172.00 | 1,173.20 | 826.3K |
| 16:55 | 1,172.40 | 1,173.60 | 1,172.20 | 1,172.60 | 695.0K |
| 17:00 | 1,172.80 | 1,173.80 | 1,171.70 | 1,171.70 | 766.4K |
| 17:05 | 1,172.60 | 1,173.00 | 1,172.20 | 1,172.70 | 631.5K |
| 17:10 | 1,173.00 | 1,174.90 | 1,173.00 | 1,173.90 | 929.5K |
| 17:15 | 1,173.00 | 1,173.00 | 1,170.70 | 1,171.00 | 1,093.6K |
| 17:20 | 1,171.10 | 1,172.20 | 1,170.80 | 1,171.70 | 1,001.8K |
| 17:25 | 1,171.40 | 1,171.70 | 1,170.00 | 1,171.70 | 1,278.5K |
| 17:35 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 0.0K |