2,056.90
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
08:00 | 1,925.26 | 1,925.56 | 1,924.92 | 1,925.56 | 0.0K |
08:05 | 1,925.56 | 1,925.56 | 1,924.54 | 1,924.68 | 0.0K |
08:10 | 1,924.67 | 1,925.34 | 1,924.64 | 1,925.22 | 0.0K |
08:15 | 1,925.23 | 1,925.33 | 1,924.66 | 1,925.13 | 0.0K |
08:20 | 1,925.13 | 1,925.15 | 1,924.22 | 1,924.81 | 0.0K |
08:25 | 1,924.43 | 1,925.30 | 1,924.39 | 1,924.92 | 0.0K |
08:30 | 1,924.45 | 1,925.26 | 1,924.45 | 1,925.01 | 0.0K |
08:35 | 1,924.55 | 1,924.99 | 1,924.31 | 1,924.86 | 0.0K |
08:40 | 1,924.29 | 1,924.90 | 1,924.27 | 1,924.81 | 0.0K |
08:45 | 1,924.28 | 1,924.83 | 1,924.01 | 1,924.01 | 0.0K |
08:50 | 1,924.47 | 1,924.68 | 1,923.92 | 1,924.62 | 0.0K |
08:55 | 1,924.48 | 1,924.48 | 1,921.96 | 1,921.96 | 0.0K |
09:00 | 1,922.19 | 1,924.17 | 1,920.57 | 1,923.45 | 0.0K |
09:05 | 1,923.24 | 1,928.23 | 1,923.24 | 1,928.23 | 0.0K |
09:10 | 1,926.63 | 1,926.99 | 1,924.50 | 1,924.93 | 0.0K |
09:15 | 1,925.33 | 1,926.16 | 1,923.21 | 1,923.92 | 0.0K |
09:20 | 1,923.14 | 1,924.11 | 1,921.43 | 1,921.43 | 0.0K |
09:25 | 1,921.16 | 1,922.14 | 1,919.52 | 1,921.88 | 0.0K |
09:30 | 1,921.78 | 1,921.78 | 1,918.89 | 1,920.70 | 0.0K |
09:35 | 1,919.62 | 1,921.10 | 1,917.76 | 1,917.76 | 0.0K |
09:40 | 1,917.55 | 1,917.55 | 1,915.29 | 1,915.58 | 0.0K |
09:45 | 1,915.07 | 1,917.02 | 1,915.02 | 1,915.32 | 0.0K |
09:50 | 1,915.41 | 1,916.38 | 1,914.82 | 1,915.35 | 0.0K |
09:55 | 1,914.78 | 1,915.61 | 1,914.31 | 1,914.31 | 0.0K |
10:00 | 1,915.46 | 1,916.24 | 1,913.23 | 1,913.23 | 0.0K |
10:05 | 1,913.79 | 1,915.91 | 1,911.59 | 1,915.91 | 0.0K |
10:10 | 1,914.77 | 1,915.63 | 1,914.53 | 1,915.01 | 0.0K |
10:15 | 1,914.77 | 1,915.10 | 1,911.52 | 1,911.58 | 0.0K |
10:20 | 1,911.94 | 1,913.86 | 1,911.77 | 1,913.57 | 0.0K |
10:25 | 1,914.14 | 1,914.91 | 1,913.13 | 1,914.91 | 0.0K |
10:30 | 1,915.11 | 1,915.11 | 1,913.15 | 1,913.57 | 0.0K |
10:35 | 1,914.65 | 1,916.00 | 1,912.37 | 1,912.37 | 0.0K |
10:40 | 1,912.13 | 1,913.70 | 1,912.06 | 1,913.24 | 0.0K |
10:45 | 1,913.95 | 1,914.85 | 1,912.56 | 1,914.32 | 0.0K |
10:50 | 1,913.48 | 1,915.11 | 1,913.48 | 1,914.10 | 0.0K |
10:55 | 1,914.59 | 1,915.10 | 1,914.20 | 1,915.10 | 0.0K |
11:00 | 1,914.53 | 1,914.98 | 1,911.94 | 1,912.47 | 0.0K |
11:05 | 1,912.31 | 1,912.31 | 1,909.37 | 1,909.54 | 0.0K |
11:10 | 1,910.05 | 1,911.22 | 1,909.36 | 1,911.22 | 0.0K |
11:15 | 1,911.45 | 1,911.45 | 1,908.11 | 1,908.40 | 0.0K |
11:20 | 1,908.27 | 1,909.61 | 1,908.27 | 1,908.87 | 0.0K |
11:25 | 1,908.94 | 1,909.88 | 1,908.48 | 1,908.61 | 0.0K |
11:30 | 1,908.45 | 1,910.61 | 1,908.16 | 1,909.30 | 0.0K |
11:35 | 1,909.86 | 1,911.08 | 1,909.80 | 1,911.08 | 0.0K |
11:40 | 1,911.44 | 1,911.92 | 1,910.33 | 1,911.51 | 0.0K |
11:45 | 1,911.70 | 1,912.11 | 1,910.63 | 1,911.14 | 0.0K |
11:50 | 1,911.34 | 1,911.88 | 1,909.96 | 1,909.96 | 0.0K |
11:55 | 1,910.51 | 1,910.72 | 1,909.98 | 1,910.12 | 0.0K |
12:00 | 1,909.86 | 1,911.24 | 1,909.60 | 1,910.80 | 0.0K |
12:05 | 1,910.89 | 1,912.45 | 1,910.87 | 1,911.99 | 0.0K |
12:10 | 1,912.16 | 1,912.21 | 1,911.22 | 1,912.02 | 0.0K |
12:15 | 1,911.49 | 1,911.86 | 1,910.84 | 1,910.84 | 0.0K |
12:20 | 1,911.43 | 1,911.43 | 1,909.39 | 1,909.39 | 0.0K |
12:25 | 1,910.38 | 1,910.50 | 1,909.09 | 1,909.23 | 0.0K |
12:30 | 1,909.40 | 1,910.03 | 1,908.83 | 1,909.72 | 0.0K |
12:35 | 1,909.68 | 1,910.99 | 1,908.49 | 1,910.99 | 0.0K |
12:40 | 1,910.94 | 1,913.23 | 1,910.94 | 1,912.56 | 0.0K |
12:45 | 1,913.02 | 1,913.05 | 1,910.13 | 1,910.31 | 0.0K |
12:50 | 1,910.91 | 1,911.34 | 1,909.23 | 1,909.23 | 0.0K |
12:55 | 1,908.34 | 1,910.06 | 1,908.34 | 1,909.61 | 0.0K |
13:00 | 1,910.05 | 1,910.05 | 1,907.45 | 1,907.45 | 0.0K |
13:05 | 1,907.65 | 1,908.62 | 1,907.53 | 1,908.37 | 0.0K |
13:10 | 1,909.19 | 1,909.24 | 1,907.65 | 1,908.11 | 0.0K |
13:15 | 1,908.19 | 1,908.82 | 1,907.29 | 1,908.54 | 0.0K |
13:20 | 1,909.17 | 1,909.79 | 1,908.68 | 1,909.53 | 0.0K |
13:25 | 1,909.35 | 1,909.97 | 1,909.27 | 1,909.46 | 0.0K |
13:30 | 1,909.65 | 1,909.65 | 1,907.47 | 1,907.47 | 0.0K |
13:35 | 1,907.59 | 1,908.47 | 1,907.19 | 1,908.06 | 0.0K |
13:40 | 1,907.87 | 1,910.29 | 1,907.87 | 1,909.68 | 0.0K |
13:45 | 1,909.84 | 1,910.68 | 1,909.78 | 1,910.39 | 0.0K |
13:50 | 1,910.03 | 1,910.56 | 1,909.66 | 1,910.19 | 0.0K |
13:55 | 1,910.30 | 1,910.65 | 1,908.93 | 1,908.95 | 0.0K |
14:00 | 1,909.35 | 1,910.35 | 1,909.35 | 1,909.92 | 0.0K |
14:05 | 1,909.92 | 1,909.92 | 1,906.98 | 1,906.98 | 0.0K |
14:10 | 1,906.72 | 1,906.72 | 1,904.30 | 1,904.30 | 0.0K |
14:15 | 1,904.24 | 1,905.16 | 1,903.74 | 1,904.99 | 0.0K |
14:20 | 1,904.45 | 1,904.45 | 1,903.40 | 1,904.24 | 0.0K |
14:25 | 1,903.62 | 1,903.62 | 1,901.83 | 1,902.51 | 0.0K |
14:30 | 1,902.30 | 1,903.70 | 1,901.43 | 1,903.30 | 0.0K |
14:35 | 1,903.74 | 1,904.68 | 1,903.71 | 1,903.71 | 0.0K |
14:40 | 1,903.72 | 1,904.26 | 1,902.81 | 1,904.26 | 0.0K |
14:45 | 1,904.77 | 1,906.05 | 1,903.65 | 1,903.65 | 0.0K |
14:50 | 1,903.18 | 1,903.72 | 1,902.36 | 1,902.88 | 0.0K |
14:55 | 1,903.12 | 1,904.85 | 1,903.12 | 1,904.00 | 0.0K |
15:00 | 1,904.31 | 1,904.31 | 1,902.56 | 1,902.84 | 0.0K |
15:05 | 1,902.92 | 1,902.92 | 1,901.81 | 1,902.21 | 0.0K |
15:10 | 1,901.49 | 1,901.90 | 1,900.86 | 1,900.86 | 0.0K |
15:15 | 1,901.34 | 1,901.34 | 1,900.23 | 1,901.00 | 0.0K |
15:20 | 1,900.12 | 1,900.65 | 1,899.76 | 1,900.65 | 0.0K |
15:25 | 1,900.16 | 1,900.71 | 1,898.91 | 1,899.85 | 0.0K |
15:30 | 1,882.01 | 1,882.01 | 1,878.54 | 1,880.29 | 0.0K |
15:35 | 1,880.26 | 1,885.76 | 1,880.26 | 1,885.76 | 0.0K |
15:40 | 1,886.11 | 1,888.98 | 1,886.11 | 1,888.38 | 0.0K |
15:45 | 1,888.29 | 1,888.29 | 1,885.94 | 1,887.49 | 0.0K |
15:50 | 1,886.85 | 1,888.72 | 1,886.85 | 1,888.40 | 0.0K |
15:55 | 1,889.55 | 1,892.35 | 1,888.58 | 1,892.06 | 0.0K |
16:00 | 1,891.89 | 1,892.84 | 1,891.07 | 1,892.15 | 0.0K |
16:05 | 1,890.85 | 1,892.33 | 1,890.76 | 1,892.26 | 0.0K |
16:10 | 1,892.42 | 1,892.42 | 1,891.17 | 1,891.46 | 0.0K |
16:15 | 1,891.50 | 1,892.79 | 1,891.13 | 1,891.77 | 0.0K |
16:20 | 1,891.76 | 1,892.92 | 1,888.83 | 1,888.83 | 0.0K |
16:25 | 1,888.25 | 1,888.87 | 1,887.76 | 1,887.88 | 0.0K |
16:30 | 1,888.22 | 1,888.44 | 1,887.37 | 1,887.79 | 0.0K |
16:35 | 1,887.82 | 1,888.24 | 1,886.90 | 1,887.37 | 0.0K |
16:40 | 1,887.20 | 1,887.72 | 1,886.81 | 1,887.06 | 0.0K |
16:45 | 1,887.14 | 1,887.78 | 1,886.91 | 1,887.12 | 0.0K |
16:50 | 1,887.00 | 1,887.72 | 1,886.76 | 1,887.36 | 0.0K |
16:55 | 1,886.79 | 1,887.43 | 1,886.70 | 1,886.79 | 0.0K |
17:00 | 1,886.97 | 1,888.29 | 1,886.97 | 1,888.03 | 0.0K |
17:05 | 1,887.11 | 1,888.15 | 1,886.96 | 1,887.39 | 0.0K |
17:10 | 1,887.38 | 1,888.33 | 1,887.34 | 1,887.98 | 0.0K |
17:15 | 1,887.80 | 1,888.41 | 1,887.40 | 1,887.61 | 0.0K |
17:20 | 1,887.81 | 1,888.34 | 1,886.45 | 1,887.10 | 0.0K |
17:25 | 1,886.74 | 1,887.00 | 1,886.19 | 1,886.37 | 0.0K |
17:30 | 1,886.85 | 1,887.18 | 1,886.28 | 1,886.32 | 0.0K |
17:35 | 1,886.36 | 1,887.11 | 1,885.87 | 1,886.47 | 0.0K |
17:40 | 1,886.61 | 1,886.86 | 1,886.11 | 1,886.22 | 0.0K |
17:45 | 1,886.74 | 1,886.74 | 1,885.80 | 1,885.89 | 0.0K |
17:50 | 1,886.35 | 1,886.68 | 1,885.48 | 1,885.85 | 0.0K |
17:55 | 1,885.91 | 1,886.03 | 1,885.00 | 1,885.00 | 0.0K |
18:00 | 1,885.01 | 1,886.05 | 1,884.98 | 1,885.69 | 0.0K |
18:05 | 1,886.25 | 1,886.47 | 1,885.61 | 1,886.47 | 0.0K |
18:10 | 1,886.14 | 1,886.87 | 1,886.03 | 1,886.52 | 0.0K |
18:15 | 1,886.52 | 1,886.63 | 1,885.60 | 1,886.09 | 0.0K |
18:20 | 1,885.65 | 1,886.35 | 1,885.43 | 1,886.05 | 0.0K |
18:25 | 1,886.11 | 1,886.28 | 1,885.65 | 1,886.01 | 0.0K |
18:30 | 1,885.57 | 1,886.10 | 1,885.41 | 1,886.10 | 0.0K |
18:35 | 1,885.56 | 1,886.11 | 1,885.21 | 1,885.72 | 0.0K |
18:40 | 1,885.84 | 1,885.88 | 1,885.22 | 1,885.86 | 0.0K |
18:45 | 1,885.85 | 1,885.87 | 1,885.21 | 1,885.68 | 0.0K |
18:50 | 1,885.69 | 1,885.85 | 1,885.20 | 1,885.35 | 0.0K |
18:55 | 1,885.15 | 1,885.79 | 1,884.97 | 1,885.79 | 0.0K |
19:00 | 1,885.22 | 1,885.97 | 1,885.22 | 1,885.33 | 0.0K |
19:05 | 1,885.41 | 1,886.04 | 1,885.10 | 1,885.54 | 0.0K |
19:10 | 1,886.06 | 1,886.19 | 1,885.08 | 1,885.41 | 0.0K |
19:15 | 1,884.98 | 1,885.27 | 1,884.25 | 1,884.87 | 0.0K |
19:20 | 1,884.34 | 1,884.73 | 1,883.97 | 1,883.97 | 0.0K |
19:25 | 1,884.25 | 1,884.46 | 1,883.30 | 1,883.30 | 0.0K |
19:30 | 1,883.66 | 1,884.07 | 1,883.40 | 1,883.96 | 0.0K |
19:35 | 1,883.62 | 1,884.00 | 1,883.10 | 1,883.59 | 0.0K |
19:40 | 1,883.50 | 1,884.07 | 1,883.28 | 1,883.67 | 0.0K |
19:45 | 1,883.62 | 1,883.81 | 1,883.30 | 1,883.56 | 0.0K |
19:50 | 1,883.11 | 1,883.67 | 1,882.95 | 1,883.46 | 0.0K |
19:55 | 1,883.59 | 1,883.59 | 1,882.63 | 1,882.63 | 0.0K |
20:00 | 1,883.08 | 1,883.09 | 1,882.57 | 1,883.01 | 0.0K |
20:05 | 1,882.58 | 1,883.52 | 1,882.58 | 1,883.52 | 0.0K |
20:10 | 1,883.40 | 1,883.57 | 1,882.69 | 1,883.09 | 0.0K |
20:15 | 1,882.97 | 1,882.97 | 1,882.29 | 1,882.50 | 0.0K |
20:20 | 1,882.86 | 1,882.86 | 1,881.67 | 1,882.03 | 0.0K |
20:25 | 1,882.61 | 1,882.61 | 1,881.79 | 1,881.80 | 0.0K |
20:30 | 1,881.73 | 1,882.28 | 1,881.52 | 1,882.08 | 0.0K |
20:35 | 1,882.05 | 1,882.05 | 1,881.18 | 1,881.56 | 0.0K |
20:40 | 1,881.54 | 1,881.77 | 1,880.40 | 1,880.40 | 0.0K |
20:45 | 1,880.38 | 1,881.23 | 1,880.38 | 1,880.75 | 0.0K |
20:50 | 1,880.93 | 1,880.97 | 1,880.10 | 1,880.49 | 0.0K |
20:55 | 1,880.09 | 1,880.83 | 1,880.09 | 1,880.82 | 0.0K |
21:00 | 1,880.92 | 1,881.04 | 1,880.19 | 1,880.56 | 0.0K |
21:05 | 1,880.64 | 1,881.16 | 1,880.19 | 1,880.78 | 0.0K |
21:10 | 1,880.80 | 1,880.80 | 1,880.16 | 1,880.55 | 0.0K |
21:15 | 1,880.11 | 1,880.52 | 1,879.56 | 1,879.56 | 0.0K |
21:20 | 1,879.94 | 1,880.23 | 1,879.61 | 1,879.88 | 0.0K |
21:25 | 1,879.66 | 1,879.74 | 1,879.23 | 1,879.57 | 0.0K |
21:30 | 1,879.74 | 1,880.14 | 1,879.30 | 1,879.36 | 0.0K |
21:35 | 1,879.78 | 1,879.89 | 1,878.91 | 1,878.91 | 0.0K |
21:40 | 1,878.92 | 1,879.05 | 1,878.41 | 1,878.41 | 0.0K |
21:45 | 1,878.43 | 1,878.62 | 1,877.83 | 1,878.29 | 0.0K |
21:50 | 1,878.19 | 1,878.53 | 1,877.20 | 1,877.48 | 0.0K |
21:55 | 1,877.64 | 1,878.11 | 1,877.57 | 1,877.75 | 0.0K |
22:00 | 1,878.16 | 1,878.27 | 1,877.86 | 1,878.18 | 0.0K |
22:05 | 1,877.90 | 1,878.32 | 1,877.90 | 1,878.32 | 0.0K |
22:10 | 1,877.92 | 1,878.18 | 1,877.90 | 1,877.92 | 0.0K |
22:15 | 1,877.95 | 1,878.18 | 1,877.92 | 1,877.96 | 0.0K |
22:20 | 1,877.96 | 1,878.20 | 1,877.86 | 1,877.92 | 0.0K |
22:25 | 1,877.91 | 1,878.32 | 1,877.83 | 1,877.83 | 0.0K |