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 | 1,922.12 | 1,922.68 | 1,921.80 | 1,922.29 | 0.0K |
08:05 | 1,921.80 | 1,922.37 | 1,921.22 | 1,921.75 | 0.0K |
08:10 | 1,921.26 | 1,921.88 | 1,921.24 | 1,921.35 | 0.0K |
08:15 | 1,921.36 | 1,922.07 | 1,921.35 | 1,921.96 | 0.0K |
08:20 | 1,921.48 | 1,921.98 | 1,921.43 | 1,921.65 | 0.0K |
08:25 | 1,921.61 | 1,922.17 | 1,921.61 | 1,921.74 | 0.0K |
08:30 | 1,921.80 | 1,922.68 | 1,921.80 | 1,922.16 | 0.0K |
08:35 | 1,922.16 | 1,922.67 | 1,921.88 | 1,922.57 | 0.0K |
08:40 | 1,922.66 | 1,922.74 | 1,922.14 | 1,922.23 | 0.0K |
08:45 | 1,922.23 | 1,922.72 | 1,922.10 | 1,922.11 | 0.0K |
08:50 | 1,922.15 | 1,922.72 | 1,921.99 | 1,922.05 | 0.0K |
08:55 | 1,922.52 | 1,922.72 | 1,921.96 | 1,922.36 | 0.0K |
09:00 | 1,923.33 | 1,924.44 | 1,920.01 | 1,922.26 | 0.0K |
09:05 | 1,921.70 | 1,923.53 | 1,920.57 | 1,922.03 | 0.0K |
09:10 | 1,922.77 | 1,924.25 | 1,922.62 | 1,923.92 | 0.0K |
09:15 | 1,924.20 | 1,926.13 | 1,923.45 | 1,923.45 | 0.0K |
09:20 | 1,923.68 | 1,925.34 | 1,923.68 | 1,924.78 | 0.0K |
09:25 | 1,925.32 | 1,926.36 | 1,925.30 | 1,926.03 | 0.0K |
09:30 | 1,926.06 | 1,926.57 | 1,923.83 | 1,924.29 | 0.0K |
09:35 | 1,924.57 | 1,925.25 | 1,924.33 | 1,924.66 | 0.0K |
09:40 | 1,924.61 | 1,925.79 | 1,924.59 | 1,924.89 | 0.0K |
09:45 | 1,925.58 | 1,925.58 | 1,922.34 | 1,923.71 | 0.0K |
09:50 | 1,923.19 | 1,923.91 | 1,922.94 | 1,923.91 | 0.0K |
09:55 | 1,923.71 | 1,923.81 | 1,921.81 | 1,923.20 | 0.0K |
10:00 | 1,923.06 | 1,923.72 | 1,921.83 | 1,921.83 | 0.0K |
10:05 | 1,922.09 | 1,922.68 | 1,921.09 | 1,922.30 | 0.0K |
10:10 | 1,923.85 | 1,923.85 | 1,922.16 | 1,922.33 | 0.0K |
10:15 | 1,922.77 | 1,923.40 | 1,922.37 | 1,922.80 | 0.0K |
10:20 | 1,923.07 | 1,923.24 | 1,922.12 | 1,922.71 | 0.0K |
10:25 | 1,921.87 | 1,922.91 | 1,921.05 | 1,921.05 | 0.0K |
10:30 | 1,921.00 | 1,921.67 | 1,920.48 | 1,921.44 | 0.0K |
10:35 | 1,920.69 | 1,920.90 | 1,919.43 | 1,919.49 | 0.0K |
10:40 | 1,920.13 | 1,920.98 | 1,919.46 | 1,920.67 | 0.0K |
10:45 | 1,920.58 | 1,921.01 | 1,919.24 | 1,920.24 | 0.0K |
10:50 | 1,920.01 | 1,920.77 | 1,919.50 | 1,919.59 | 0.0K |
10:55 | 1,919.29 | 1,920.11 | 1,919.01 | 1,919.16 | 0.0K |
11:00 | 1,918.42 | 1,919.11 | 1,917.35 | 1,917.71 | 0.0K |
11:05 | 1,917.73 | 1,918.49 | 1,917.71 | 1,918.43 | 0.0K |
11:10 | 1,918.38 | 1,918.43 | 1,917.57 | 1,918.43 | 0.0K |
11:15 | 1,917.97 | 1,918.51 | 1,915.92 | 1,915.92 | 0.0K |
11:20 | 1,916.37 | 1,917.28 | 1,915.84 | 1,917.28 | 0.0K |
11:25 | 1,917.16 | 1,917.37 | 1,916.55 | 1,916.56 | 0.0K |
11:30 | 1,916.45 | 1,917.28 | 1,916.41 | 1,916.52 | 0.0K |
11:35 | 1,916.99 | 1,918.36 | 1,916.76 | 1,918.36 | 0.0K |
11:40 | 1,916.69 | 1,917.70 | 1,915.66 | 1,916.59 | 0.0K |
11:45 | 1,917.13 | 1,917.77 | 1,916.52 | 1,917.71 | 0.0K |
11:50 | 1,917.25 | 1,918.21 | 1,917.25 | 1,917.45 | 0.0K |
11:55 | 1,917.41 | 1,918.35 | 1,917.37 | 1,917.94 | 0.0K |
12:00 | 1,917.79 | 1,918.75 | 1,917.69 | 1,918.01 | 0.0K |
12:05 | 1,918.20 | 1,918.73 | 1,917.48 | 1,917.61 | 0.0K |
12:10 | 1,917.68 | 1,918.26 | 1,917.53 | 1,917.74 | 0.0K |
12:15 | 1,918.28 | 1,918.49 | 1,916.53 | 1,916.61 | 0.0K |
12:20 | 1,917.29 | 1,917.62 | 1,916.42 | 1,916.49 | 0.0K |
12:25 | 1,916.70 | 1,917.59 | 1,916.59 | 1,917.59 | 0.0K |
12:30 | 1,917.11 | 1,917.80 | 1,916.72 | 1,917.42 | 0.0K |
12:35 | 1,916.86 | 1,918.11 | 1,916.86 | 1,917.89 | 0.0K |
12:40 | 1,917.78 | 1,917.80 | 1,916.54 | 1,916.62 | 0.0K |
12:45 | 1,916.55 | 1,917.52 | 1,916.33 | 1,916.86 | 0.0K |
12:50 | 1,917.10 | 1,918.18 | 1,917.10 | 1,917.61 | 0.0K |
12:55 | 1,917.38 | 1,918.14 | 1,917.36 | 1,918.03 | 0.0K |
13:00 | 1,917.18 | 1,918.02 | 1,917.18 | 1,917.89 | 0.0K |
13:05 | 1,917.87 | 1,918.19 | 1,917.19 | 1,917.89 | 0.0K |
13:10 | 1,917.83 | 1,919.31 | 1,917.83 | 1,919.13 | 0.0K |
13:15 | 1,919.73 | 1,919.87 | 1,917.56 | 1,917.56 | 0.0K |
13:20 | 1,917.25 | 1,918.31 | 1,916.80 | 1,918.29 | 0.0K |
13:25 | 1,917.59 | 1,918.19 | 1,916.57 | 1,916.65 | 0.0K |
13:30 | 1,917.24 | 1,917.96 | 1,916.92 | 1,916.92 | 0.0K |
13:35 | 1,916.91 | 1,917.92 | 1,916.85 | 1,917.69 | 0.0K |
13:40 | 1,917.61 | 1,918.38 | 1,917.45 | 1,917.61 | 0.0K |
13:45 | 1,918.16 | 1,918.87 | 1,917.34 | 1,918.01 | 0.0K |
13:50 | 1,918.41 | 1,919.17 | 1,917.76 | 1,918.87 | 0.0K |
13:55 | 1,919.48 | 1,920.22 | 1,919.34 | 1,919.88 | 0.0K |
14:00 | 1,919.97 | 1,920.55 | 1,919.63 | 1,919.75 | 0.0K |
14:05 | 1,919.87 | 1,920.30 | 1,919.17 | 1,919.97 | 0.0K |
14:10 | 1,919.70 | 1,919.93 | 1,918.72 | 1,918.72 | 0.0K |
14:15 | 1,918.60 | 1,919.81 | 1,918.60 | 1,919.41 | 0.0K |
14:20 | 1,919.45 | 1,920.75 | 1,919.33 | 1,920.54 | 0.0K |
14:25 | 1,920.27 | 1,921.44 | 1,920.22 | 1,920.70 | 0.0K |
14:30 | 1,920.84 | 1,921.62 | 1,920.46 | 1,921.38 | 0.0K |
14:35 | 1,921.16 | 1,921.99 | 1,920.80 | 1,921.50 | 0.0K |
14:40 | 1,921.45 | 1,922.24 | 1,921.27 | 1,921.27 | 0.0K |
14:45 | 1,921.17 | 1,921.18 | 1,920.24 | 1,920.51 | 0.0K |
14:50 | 1,920.48 | 1,921.82 | 1,919.91 | 1,921.06 | 0.0K |
14:55 | 1,920.39 | 1,921.43 | 1,920.39 | 1,921.24 | 0.0K |
15:00 | 1,921.33 | 1,921.70 | 1,920.74 | 1,921.18 | 0.0K |
15:05 | 1,921.93 | 1,921.93 | 1,920.58 | 1,920.71 | 0.0K |
15:10 | 1,920.75 | 1,921.28 | 1,919.76 | 1,919.76 | 0.0K |
15:15 | 1,919.78 | 1,920.43 | 1,919.11 | 1,920.22 | 0.0K |
15:20 | 1,919.41 | 1,920.06 | 1,919.10 | 1,919.18 | 0.0K |
15:25 | 1,918.90 | 1,919.89 | 1,918.59 | 1,918.59 | 0.0K |
15:30 | 1,919.03 | 1,921.68 | 1,919.03 | 1,919.57 | 0.0K |
15:35 | 1,918.91 | 1,919.73 | 1,917.85 | 1,919.29 | 0.0K |
15:40 | 1,918.10 | 1,918.10 | 1,915.07 | 1,915.07 | 0.0K |
15:45 | 1,914.93 | 1,918.42 | 1,914.78 | 1,917.40 | 0.0K |
15:50 | 1,917.34 | 1,918.32 | 1,917.03 | 1,918.17 | 0.0K |
15:55 | 1,916.95 | 1,916.95 | 1,914.58 | 1,914.67 | 0.0K |
16:00 | 1,914.70 | 1,916.41 | 1,914.49 | 1,916.25 | 0.0K |
16:05 | 1,916.05 | 1,917.88 | 1,914.99 | 1,916.83 | 0.0K |
16:10 | 1,916.94 | 1,917.55 | 1,916.19 | 1,916.60 | 0.0K |
16:15 | 1,917.18 | 1,917.40 | 1,916.60 | 1,917.17 | 0.0K |
16:20 | 1,917.14 | 1,917.53 | 1,916.07 | 1,917.51 | 0.0K |
16:25 | 1,917.66 | 1,917.66 | 1,916.82 | 1,916.90 | 0.0K |
16:30 | 1,916.84 | 1,917.74 | 1,916.84 | 1,917.11 | 0.0K |
16:35 | 1,917.13 | 1,918.03 | 1,917.09 | 1,917.45 | 0.0K |
16:40 | 1,917.34 | 1,917.68 | 1,916.42 | 1,916.45 | 0.0K |
16:45 | 1,916.32 | 1,917.16 | 1,915.98 | 1,916.65 | 0.0K |
16:50 | 1,916.75 | 1,917.91 | 1,916.75 | 1,917.91 | 0.0K |
16:55 | 1,917.60 | 1,917.84 | 1,917.06 | 1,917.53 | 0.0K |
17:00 | 1,917.52 | 1,917.61 | 1,917.03 | 1,917.04 | 0.0K |
17:05 | 1,917.58 | 1,917.58 | 1,916.67 | 1,916.85 | 0.0K |
17:10 | 1,917.00 | 1,917.86 | 1,916.83 | 1,917.86 | 0.0K |
17:15 | 1,917.34 | 1,917.86 | 1,916.59 | 1,916.93 | 0.0K |
17:20 | 1,916.30 | 1,916.94 | 1,915.76 | 1,915.76 | 0.0K |
17:25 | 1,915.53 | 1,916.29 | 1,915.19 | 1,915.19 | 0.0K |
17:30 | 1,915.24 | 1,916.09 | 1,915.24 | 1,915.28 | 0.0K |
17:35 | 1,915.40 | 1,915.96 | 1,915.34 | 1,915.46 | 0.0K |
17:40 | 1,915.50 | 1,916.14 | 1,915.50 | 1,915.60 | 0.0K |
17:45 | 1,916.21 | 1,916.44 | 1,915.62 | 1,915.62 | 0.0K |
17:50 | 1,916.19 | 1,916.19 | 1,915.50 | 1,915.54 | 0.0K |
17:55 | 1,915.43 | 1,916.10 | 1,915.40 | 1,915.52 | 0.0K |
18:00 | 1,915.48 | 1,916.52 | 1,915.48 | 1,916.32 | 0.0K |
18:05 | 1,915.73 | 1,916.31 | 1,915.21 | 1,916.09 | 0.0K |
18:10 | 1,916.08 | 1,916.12 | 1,914.80 | 1,915.36 | 0.0K |
18:15 | 1,915.40 | 1,915.60 | 1,915.10 | 1,915.34 | 0.0K |
18:20 | 1,915.77 | 1,915.93 | 1,915.27 | 1,915.47 | 0.0K |
18:25 | 1,915.40 | 1,916.02 | 1,915.40 | 1,915.48 | 0.0K |
18:30 | 1,915.48 | 1,916.02 | 1,915.38 | 1,915.38 | 0.0K |
18:35 | 1,915.38 | 1,915.71 | 1,915.10 | 1,915.13 | 0.0K |
18:40 | 1,915.39 | 1,915.81 | 1,914.95 | 1,915.01 | 0.0K |
18:45 | 1,915.04 | 1,915.81 | 1,915.00 | 1,915.04 | 0.0K |
18:50 | 1,915.53 | 1,915.59 | 1,914.71 | 1,914.82 | 0.0K |
18:55 | 1,915.44 | 1,915.65 | 1,915.08 | 1,915.56 | 0.0K |
19:00 | 1,915.64 | 1,916.43 | 1,915.19 | 1,916.43 | 0.0K |
19:05 | 1,915.94 | 1,916.80 | 1,915.94 | 1,916.28 | 0.0K |
19:10 | 1,916.32 | 1,916.79 | 1,916.19 | 1,916.27 | 0.0K |
19:15 | 1,916.28 | 1,916.93 | 1,916.27 | 1,916.86 | 0.0K |
19:20 | 1,916.37 | 1,916.87 | 1,916.23 | 1,916.23 | 0.0K |
19:25 | 1,916.33 | 1,916.92 | 1,916.24 | 1,916.34 | 0.0K |
19:30 | 1,916.95 | 1,917.19 | 1,916.32 | 1,916.45 | 0.0K |
19:35 | 1,916.51 | 1,917.23 | 1,916.47 | 1,916.47 | 0.0K |
19:40 | 1,916.24 | 1,916.77 | 1,915.82 | 1,916.33 | 0.0K |
19:45 | 1,916.29 | 1,916.68 | 1,916.02 | 1,916.16 | 0.0K |
19:50 | 1,916.18 | 1,916.58 | 1,915.96 | 1,916.03 | 0.0K |
19:55 | 1,916.65 | 1,916.65 | 1,916.08 | 1,916.44 | 0.0K |
20:00 | 1,916.42 | 1,916.45 | 1,915.74 | 1,916.45 | 0.0K |
20:05 | 1,915.93 | 1,916.91 | 1,915.93 | 1,916.42 | 0.0K |
20:10 | 1,916.45 | 1,917.00 | 1,916.45 | 1,916.46 | 0.0K |
20:15 | 1,916.46 | 1,917.00 | 1,916.39 | 1,916.97 | 0.0K |
20:20 | 1,916.98 | 1,917.08 | 1,916.30 | 1,916.53 | 0.0K |
20:25 | 1,917.24 | 1,917.33 | 1,916.66 | 1,916.88 | 0.0K |
20:30 | 1,916.78 | 1,917.52 | 1,916.78 | 1,917.01 | 0.0K |
20:35 | 1,917.43 | 1,917.92 | 1,917.04 | 1,917.40 | 0.0K |
20:40 | 1,917.72 | 1,917.93 | 1,917.17 | 1,917.45 | 0.0K |
20:45 | 1,917.94 | 1,918.12 | 1,917.48 | 1,917.74 | 0.0K |
20:50 | 1,917.72 | 1,917.72 | 1,916.89 | 1,916.89 | 0.0K |
20:55 | 1,917.33 | 1,917.43 | 1,916.86 | 1,917.30 | 0.0K |
21:00 | 1,917.51 | 1,917.82 | 1,917.03 | 1,917.35 | 0.0K |
21:05 | 1,917.82 | 1,918.85 | 1,917.47 | 1,918.05 | 0.0K |
21:10 | 1,918.03 | 1,918.43 | 1,917.63 | 1,917.63 | 0.0K |
21:15 | 1,917.65 | 1,918.35 | 1,917.63 | 1,917.83 | 0.0K |
21:20 | 1,917.79 | 1,918.41 | 1,917.66 | 1,918.12 | 0.0K |
21:25 | 1,918.10 | 1,918.10 | 1,917.42 | 1,917.42 | 0.0K |
21:30 | 1,918.00 | 1,918.00 | 1,916.90 | 1,917.44 | 0.0K |
21:35 | 1,917.44 | 1,917.67 | 1,916.80 | 1,916.83 | 0.0K |
21:40 | 1,917.17 | 1,917.46 | 1,916.78 | 1,917.01 | 0.0K |
21:45 | 1,917.08 | 1,918.10 | 1,917.08 | 1,917.36 | 0.0K |
21:50 | 1,916.97 | 1,917.53 | 1,916.84 | 1,917.35 | 0.0K |
21:55 | 1,917.79 | 1,918.25 | 1,917.27 | 1,917.49 | 0.0K |
22:00 | 1,918.02 | 1,918.02 | 1,917.23 | 1,917.25 | 0.0K |
22:05 | 1,917.33 | 1,917.92 | 1,917.28 | 1,917.92 | 0.0K |
22:10 | 1,917.34 | 1,917.42 | 1,917.19 | 1,917.31 | 0.0K |
22:15 | 1,917.27 | 1,917.78 | 1,917.17 | 1,917.24 | 0.0K |
22:20 | 1,917.19 | 1,917.41 | 1,917.14 | 1,917.37 | 0.0K |
22:25 | 1,917.35 | 1,917.72 | 1,917.33 | 1,917.72 | 0.0K |