1,820.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,374.50 | 1,383.70 | 1,374.50 | 1,383.70 | 7,915.6K |
| 09:05 | 1,384.40 | 1,385.00 | 1,382.10 | 1,382.70 | 1,896.9K |
| 09:10 | 1,384.60 | 1,386.60 | 1,384.30 | 1,385.80 | 1,935.9K |
| 09:15 | 1,385.90 | 1,391.70 | 1,385.90 | 1,390.60 | 1,706.1K |
| 09:20 | 1,392.50 | 1,392.50 | 1,388.40 | 1,388.40 | 1,463.3K |
| 09:25 | 1,386.10 | 1,389.50 | 1,385.10 | 1,388.70 | 1,129.7K |
| 09:30 | 1,392.20 | 1,394.30 | 1,391.80 | 1,391.80 | 1,253.3K |
| 09:35 | 1,390.20 | 1,391.90 | 1,388.10 | 1,391.50 | 698.6K |
| 09:40 | 1,392.70 | 1,393.80 | 1,390.30 | 1,393.10 | 671.9K |
| 09:45 | 1,391.60 | 1,391.90 | 1,390.50 | 1,390.50 | 631.6K |
| 09:50 | 1,390.30 | 1,393.40 | 1,390.30 | 1,392.20 | 904.4K |
| 09:55 | 1,392.90 | 1,396.40 | 1,392.90 | 1,396.40 | 771.9K |
| 10:00 | 1,397.70 | 1,398.80 | 1,396.30 | 1,398.10 | 1,010.3K |
| 10:05 | 1,397.70 | 1,397.70 | 1,395.90 | 1,396.70 | 466.5K |
| 10:10 | 1,396.60 | 1,397.70 | 1,394.70 | 1,397.20 | 606.8K |
| 10:15 | 1,397.20 | 1,399.70 | 1,396.60 | 1,399.20 | 959.5K |
| 10:20 | 1,398.00 | 1,398.70 | 1,396.60 | 1,398.70 | 555.1K |
| 10:25 | 1,398.60 | 1,400.20 | 1,398.60 | 1,399.50 | 582.2K |
| 10:30 | 1,399.10 | 1,399.70 | 1,398.40 | 1,399.20 | 759.9K |
| 10:35 | 1,397.90 | 1,400.50 | 1,397.90 | 1,399.40 | 712.1K |
| 10:40 | 1,398.90 | 1,400.00 | 1,398.10 | 1,400.00 | 594.1K |
| 10:45 | 1,400.10 | 1,403.40 | 1,400.10 | 1,403.30 | 825.9K |
| 10:50 | 1,404.30 | 1,405.50 | 1,403.80 | 1,405.20 | 1,122.8K |
| 10:55 | 1,406.50 | 1,406.50 | 1,404.90 | 1,404.90 | 923.4K |
| 11:00 | 1,405.60 | 1,406.40 | 1,401.50 | 1,401.50 | 1,073.3K |
| 11:05 | 1,401.80 | 1,401.80 | 1,397.90 | 1,397.90 | 613.0K |
| 11:10 | 1,396.80 | 1,398.00 | 1,394.80 | 1,394.80 | 411.5K |
| 11:15 | 1,395.60 | 1,397.40 | 1,395.20 | 1,396.70 | 1,103.8K |
| 11:20 | 1,396.40 | 1,396.40 | 1,395.40 | 1,395.50 | 488.2K |
| 11:25 | 1,395.90 | 1,398.70 | 1,395.70 | 1,395.70 | 553.2K |
| 11:30 | 1,396.20 | 1,396.60 | 1,394.00 | 1,394.00 | 672.0K |
| 11:35 | 1,393.00 | 1,394.50 | 1,391.90 | 1,394.20 | 595.4K |
| 11:40 | 1,394.00 | 1,394.00 | 1,392.50 | 1,392.50 | 341.5K |
| 11:45 | 1,392.10 | 1,393.30 | 1,389.90 | 1,390.80 | 413.7K |
| 11:50 | 1,392.40 | 1,394.10 | 1,392.40 | 1,393.70 | 369.8K |
| 11:55 | 1,393.80 | 1,394.30 | 1,393.00 | 1,393.00 | 370.6K |
| 12:00 | 1,392.80 | 1,394.60 | 1,392.80 | 1,394.00 | 511.8K |
| 12:05 | 1,394.00 | 1,395.70 | 1,394.00 | 1,395.70 | 363.1K |
| 12:10 | 1,396.00 | 1,396.80 | 1,396.00 | 1,396.20 | 465.9K |
| 12:15 | 1,396.40 | 1,399.90 | 1,396.40 | 1,399.40 | 484.0K |
| 12:20 | 1,399.80 | 1,399.80 | 1,397.70 | 1,398.40 | 589.1K |
| 12:25 | 1,398.50 | 1,399.00 | 1,398.30 | 1,398.70 | 318.1K |
| 12:30 | 1,398.30 | 1,401.30 | 1,398.30 | 1,401.30 | 665.6K |
| 12:35 | 1,401.70 | 1,401.70 | 1,400.40 | 1,400.60 | 257.1K |
| 12:40 | 1,400.50 | 1,402.60 | 1,399.60 | 1,402.60 | 506.1K |
| 12:45 | 1,402.70 | 1,403.40 | 1,402.60 | 1,403.40 | 459.2K |
| 12:50 | 1,404.00 | 1,405.00 | 1,403.80 | 1,404.50 | 600.5K |
| 12:55 | 1,404.30 | 1,407.70 | 1,404.30 | 1,407.70 | 513.1K |
| 13:00 | 1,407.00 | 1,407.00 | 1,404.70 | 1,404.90 | 1,084.9K |
| 13:05 | 1,405.00 | 1,405.00 | 1,402.70 | 1,402.70 | 293.7K |
| 13:10 | 1,403.10 | 1,403.40 | 1,402.60 | 1,402.80 | 299.2K |
| 13:15 | 1,403.30 | 1,404.40 | 1,402.10 | 1,403.50 | 392.3K |
| 13:20 | 1,402.90 | 1,405.80 | 1,402.90 | 1,405.30 | 289.0K |
| 13:25 | 1,405.60 | 1,405.60 | 1,404.30 | 1,405.10 | 311.4K |
| 13:30 | 1,404.80 | 1,407.10 | 1,404.60 | 1,407.00 | 830.2K |
| 13:35 | 1,407.00 | 1,407.50 | 1,406.50 | 1,407.50 | 853.0K |
| 13:40 | 1,407.90 | 1,408.00 | 1,407.30 | 1,407.50 | 691.3K |
| 13:45 | 1,407.30 | 1,408.00 | 1,406.80 | 1,407.30 | 611.8K |
| 13:50 | 1,407.10 | 1,407.80 | 1,406.60 | 1,407.10 | 439.3K |
| 13:55 | 1,406.90 | 1,407.40 | 1,406.90 | 1,407.10 | 270.3K |
| 14:00 | 1,407.40 | 1,407.80 | 1,406.60 | 1,406.60 | 338.8K |
| 14:05 | 1,406.80 | 1,407.00 | 1,405.80 | 1,406.40 | 555.1K |
| 14:10 | 1,407.00 | 1,407.40 | 1,406.60 | 1,407.40 | 1,024.4K |
| 14:15 | 1,407.70 | 1,408.50 | 1,407.60 | 1,408.50 | 297.0K |
| 14:20 | 1,409.50 | 1,411.20 | 1,409.20 | 1,410.90 | 435.8K |
| 14:25 | 1,410.80 | 1,410.80 | 1,409.90 | 1,410.70 | 841.3K |
| 14:30 | 1,411.70 | 1,411.70 | 1,408.30 | 1,409.90 | 916.7K |
| 14:35 | 1,409.30 | 1,410.50 | 1,409.20 | 1,410.50 | 377.6K |
| 14:40 | 1,410.30 | 1,411.00 | 1,409.60 | 1,409.90 | 500.2K |
| 14:45 | 1,410.70 | 1,411.50 | 1,409.40 | 1,411.50 | 468.7K |
| 14:50 | 1,411.70 | 1,411.70 | 1,411.20 | 1,411.20 | 312.4K |
| 14:55 | 1,410.50 | 1,410.50 | 1,409.80 | 1,410.10 | 271.4K |
| 15:00 | 1,409.20 | 1,409.80 | 1,408.10 | 1,408.10 | 331.8K |
| 15:05 | 1,408.80 | 1,408.80 | 1,407.40 | 1,408.00 | 346.8K |
| 15:10 | 1,407.40 | 1,407.40 | 1,404.60 | 1,405.10 | 546.3K |
| 15:15 | 1,404.10 | 1,405.70 | 1,404.10 | 1,405.50 | 482.1K |
| 15:20 | 1,405.20 | 1,405.90 | 1,404.60 | 1,404.60 | 915.0K |
| 15:25 | 1,404.20 | 1,404.30 | 1,403.50 | 1,404.20 | 405.6K |
| 15:30 | 1,403.00 | 1,406.30 | 1,403.00 | 1,404.90 | 754.7K |
| 15:35 | 1,403.30 | 1,404.00 | 1,402.30 | 1,402.60 | 811.3K |
| 15:40 | 1,401.30 | 1,401.30 | 1,398.70 | 1,399.80 | 643.7K |
| 15:45 | 1,400.40 | 1,405.10 | 1,400.40 | 1,404.60 | 909.3K |
| 15:50 | 1,403.10 | 1,406.10 | 1,402.80 | 1,406.10 | 1,411.1K |
| 15:55 | 1,405.50 | 1,413.50 | 1,405.50 | 1,413.50 | 1,328.2K |
| 16:00 | 1,415.90 | 1,416.10 | 1,411.70 | 1,412.20 | 761.7K |
| 16:05 | 1,412.30 | 1,412.70 | 1,411.50 | 1,412.30 | 475.3K |
| 16:10 | 1,412.60 | 1,413.00 | 1,412.20 | 1,412.40 | 864.7K |
| 16:15 | 1,412.00 | 1,416.20 | 1,411.70 | 1,416.10 | 1,888.0K |
| 16:20 | 1,416.20 | 1,417.10 | 1,415.70 | 1,416.40 | 1,023.1K |
| 16:25 | 1,415.40 | 1,417.50 | 1,415.40 | 1,417.20 | 851.6K |
| 16:30 | 1,417.20 | 1,419.50 | 1,417.20 | 1,418.50 | 881.0K |
| 16:35 | 1,418.10 | 1,419.20 | 1,416.20 | 1,419.20 | 2,049.5K |
| 16:40 | 1,419.70 | 1,424.50 | 1,419.70 | 1,424.50 | 2,080.5K |
| 16:45 | 1,424.60 | 1,425.00 | 1,424.40 | 1,424.40 | 911.3K |
| 16:50 | 1,423.70 | 1,423.90 | 1,421.90 | 1,423.80 | 917.5K |
| 16:55 | 1,423.50 | 1,424.90 | 1,422.20 | 1,424.90 | 1,011.8K |
| 17:00 | 1,425.00 | 1,426.60 | 1,424.90 | 1,425.00 | 1,089.6K |
| 17:05 | 1,425.40 | 1,425.40 | 1,423.30 | 1,423.30 | 1,133.6K |
| 17:10 | 1,424.30 | 1,424.30 | 1,423.40 | 1,424.10 | 1,412.5K |
| 17:15 | 1,423.90 | 1,423.90 | 1,422.90 | 1,423.00 | 1,179.4K |
| 17:20 | 1,422.20 | 1,424.00 | 1,422.00 | 1,424.00 | 1,569.3K |
| 17:25 | 1,424.30 | 1,424.30 | 1,419.20 | 1,421.30 | 2,264.7K |
| 17:35 | 1,420.50 | 1,420.50 | 1,420.50 | 1,420.50 | 0.0K |