2,697.06
最終更新: 2025-10-03
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 2,784.48 | 2,793.12 | 2,784.48 | 2,792.50 | 436.9K |
09:05 | 2,792.69 | 2,796.55 | 2,792.33 | 2,795.41 | 207.2K |
09:10 | 2,795.68 | 2,797.56 | 2,794.48 | 2,794.48 | 151.6K |
09:15 | 2,793.65 | 2,796.55 | 2,793.45 | 2,796.17 | 108.3K |
09:20 | 2,796.20 | 2,797.68 | 2,796.10 | 2,797.50 | 71.3K |
09:25 | 2,797.72 | 2,800.29 | 2,797.37 | 2,799.72 | 90.0K |
09:30 | 2,799.83 | 2,800.91 | 2,798.20 | 2,800.53 | 145.6K |
09:35 | 2,800.36 | 2,802.28 | 2,800.36 | 2,800.85 | 102.4K |
09:40 | 2,800.85 | 2,800.85 | 2,797.84 | 2,799.38 | 86.0K |
09:45 | 2,799.30 | 2,799.33 | 2,796.57 | 2,797.52 | 55.0K |
09:50 | 2,797.48 | 2,797.48 | 2,795.84 | 2,796.19 | 63.6K |
09:55 | 2,796.19 | 2,796.54 | 2,795.28 | 2,795.41 | 70.7K |
10:00 | 2,795.36 | 2,797.00 | 2,794.96 | 2,796.67 | 141.0K |
10:05 | 2,796.91 | 2,798.04 | 2,796.68 | 2,797.67 | 73.5K |
10:10 | 2,797.67 | 2,798.25 | 2,796.75 | 2,797.51 | 112.7K |
10:15 | 2,797.51 | 2,797.51 | 2,792.27 | 2,792.48 | 128.0K |
10:20 | 2,792.96 | 2,795.06 | 2,792.92 | 2,793.80 | 86.3K |
10:25 | 2,794.14 | 2,797.01 | 2,793.93 | 2,796.45 | 120.0K |
10:30 | 2,796.58 | 2,797.78 | 2,796.08 | 2,796.34 | 142.6K |
10:35 | 2,796.34 | 2,796.95 | 2,795.59 | 2,796.67 | 86.8K |
10:40 | 2,796.56 | 2,797.50 | 2,795.37 | 2,795.54 | 121.0K |
10:45 | 2,795.42 | 2,795.48 | 2,793.81 | 2,795.21 | 117.3K |
10:50 | 2,795.36 | 2,795.44 | 2,793.93 | 2,794.45 | 83.8K |
10:55 | 2,794.45 | 2,795.49 | 2,794.09 | 2,795.18 | 98.3K |
11:00 | 2,795.22 | 2,796.09 | 2,794.52 | 2,795.76 | 174.2K |
11:05 | 2,796.25 | 2,796.32 | 2,793.74 | 2,794.73 | 95.5K |
11:10 | 2,794.82 | 2,794.99 | 2,793.72 | 2,793.72 | 64.5K |
11:15 | 2,793.84 | 2,793.90 | 2,792.86 | 2,793.46 | 165.1K |
11:20 | 2,793.46 | 2,793.46 | 2,789.04 | 2,790.16 | 209.1K |
11:25 | 2,790.12 | 2,790.12 | 2,787.92 | 2,788.54 | 95.5K |
11:30 | 2,788.56 | 2,790.88 | 2,787.95 | 2,790.86 | 191.9K |
11:35 | 2,790.99 | 2,793.07 | 2,790.87 | 2,792.99 | 111.8K |
11:40 | 2,793.01 | 2,793.07 | 2,792.01 | 2,792.89 | 82.2K |
11:45 | 2,792.98 | 2,794.60 | 2,792.92 | 2,794.20 | 195.5K |
11:50 | 2,794.28 | 2,795.80 | 2,793.61 | 2,795.78 | 235.4K |
11:55 | 2,795.84 | 2,799.04 | 2,795.84 | 2,797.70 | 168.4K |
12:00 | 2,797.42 | 2,798.44 | 2,796.52 | 2,796.57 | 68.7K |
12:05 | 2,796.61 | 2,796.61 | 2,795.23 | 2,795.42 | 27.6K |
12:10 | 2,795.13 | 2,795.67 | 2,794.78 | 2,794.88 | 87.0K |
12:15 | 2,795.25 | 2,795.49 | 2,794.70 | 2,794.70 | 76.3K |
12:20 | 2,794.58 | 2,795.83 | 2,794.15 | 2,795.83 | 73.1K |
12:25 | 2,795.83 | 2,796.62 | 2,795.26 | 2,796.22 | 119.2K |
12:30 | 2,796.22 | 2,796.40 | 2,795.22 | 2,795.49 | 136.6K |
12:35 | 2,795.49 | 2,795.54 | 2,794.42 | 2,795.41 | 50.0K |
12:40 | 2,795.45 | 2,797.32 | 2,795.45 | 2,797.32 | 64.3K |
12:45 | 2,797.39 | 2,797.69 | 2,796.83 | 2,797.23 | 116.5K |
12:50 | 2,797.23 | 2,797.31 | 2,796.64 | 2,797.17 | 57.3K |
12:55 | 2,797.17 | 2,797.59 | 2,797.14 | 2,797.26 | 91.2K |
13:00 | 2,797.06 | 2,798.07 | 2,796.95 | 2,797.32 | 433.5K |
13:05 | 2,797.22 | 2,797.24 | 2,794.99 | 2,795.46 | 164.6K |
13:10 | 2,795.47 | 2,795.81 | 2,794.80 | 2,794.80 | 84.8K |
13:15 | 2,794.71 | 2,794.75 | 2,788.97 | 2,788.97 | 135.9K |
13:20 | 2,788.80 | 2,789.95 | 2,786.58 | 2,787.51 | 302.8K |
13:25 | 2,787.60 | 2,788.63 | 2,787.52 | 2,788.22 | 158.8K |
13:30 | 2,788.19 | 2,789.16 | 2,788.01 | 2,788.74 | 215.2K |
13:35 | 2,789.10 | 2,789.58 | 2,788.07 | 2,789.41 | 233.7K |
13:40 | 2,789.53 | 2,790.32 | 2,756.98 | 2,760.62 | 690.3K |
13:45 | 2,760.17 | 2,763.50 | 2,745.89 | 2,749.50 | 881.2K |
13:50 | 2,749.19 | 2,752.60 | 2,734.40 | 2,739.89 | 723.6K |
13:55 | 2,740.23 | 2,744.14 | 2,729.39 | 2,730.67 | 462.8K |
14:00 | 2,729.84 | 2,736.25 | 2,723.65 | 2,731.83 | 529.7K |
14:05 | 2,731.65 | 2,731.65 | 2,715.89 | 2,721.46 | 642.8K |
14:10 | 2,721.00 | 2,721.09 | 2,703.45 | 2,707.86 | 496.6K |
14:15 | 2,706.28 | 2,714.54 | 2,701.23 | 2,709.96 | 825.2K |
14:20 | 2,709.96 | 2,710.54 | 2,701.51 | 2,710.23 | 418.0K |
14:25 | 2,709.77 | 2,721.79 | 2,709.77 | 2,721.79 | 360.6K |
14:30 | 2,721.59 | 2,728.82 | 2,720.30 | 2,720.30 | 414.8K |
14:35 | 2,720.08 | 2,723.98 | 2,719.93 | 2,721.79 | 248.9K |
14:40 | 2,721.72 | 2,725.21 | 2,719.94 | 2,722.10 | 301.9K |
14:45 | 2,722.16 | 2,722.55 | 2,714.81 | 2,718.37 | 253.5K |
14:50 | 2,718.28 | 2,718.30 | 2,714.49 | 2,717.99 | 199.4K |
14:55 | 2,717.97 | 2,721.28 | 2,715.90 | 2,721.06 | 177.6K |
15:00 | 2,720.97 | 2,720.97 | 2,713.48 | 2,714.05 | 241.4K |
15:05 | 2,712.90 | 2,713.02 | 2,708.79 | 2,710.91 | 151.6K |
15:10 | 2,710.76 | 2,710.76 | 2,706.83 | 2,707.88 | 208.8K |
15:15 | 2,707.78 | 2,713.15 | 2,707.32 | 2,713.08 | 408.3K |
15:20 | 2,713.92 | 2,716.82 | 2,712.70 | 2,713.36 | 253.4K |
15:25 | 2,713.26 | 2,722.93 | 2,713.26 | 2,722.75 | 259.0K |
15:30 | 2,723.10 | 2,732.54 | 2,723.10 | 2,731.74 | 431.2K |
15:35 | 2,731.95 | 2,734.10 | 2,730.87 | 2,731.59 | 266.3K |
15:40 | 2,731.21 | 2,733.71 | 2,730.40 | 2,733.71 | 227.1K |
15:45 | 2,734.00 | 2,734.18 | 2,725.27 | 2,726.80 | 243.6K |
15:50 | 2,726.76 | 2,728.87 | 2,726.26 | 2,728.12 | 221.0K |
15:55 | 2,728.21 | 2,731.93 | 2,728.21 | 2,730.77 | 154.4K |
16:00 | 2,731.45 | 2,735.56 | 2,731.14 | 2,735.01 | 237.4K |
16:05 | 2,735.09 | 2,738.32 | 2,735.09 | 2,735.39 | 210.8K |
16:10 | 2,734.59 | 2,736.56 | 2,731.75 | 2,734.43 | 215.3K |
16:15 | 2,734.31 | 2,734.61 | 2,728.23 | 2,728.23 | 252.9K |
16:20 | 2,728.09 | 2,732.22 | 2,726.77 | 2,731.92 | 178.3K |
16:25 | 2,731.86 | 2,733.07 | 2,727.94 | 2,728.40 | 242.1K |
16:30 | 2,728.35 | 2,734.62 | 2,728.22 | 2,734.39 | 147.2K |
16:35 | 2,734.49 | 2,735.14 | 2,733.57 | 2,733.72 | 127.9K |
16:40 | 2,733.72 | 2,735.69 | 2,732.32 | 2,733.49 | 198.3K |
16:45 | 2,733.66 | 2,735.55 | 2,733.09 | 2,735.33 | 167.2K |
16:50 | 2,735.33 | 2,735.33 | 2,731.03 | 2,731.03 | 203.1K |
16:55 | 2,731.12 | 2,732.44 | 2,730.91 | 2,731.68 | 191.1K |
17:00 | 2,731.91 | 2,733.64 | 2,730.22 | 2,732.90 | 234.9K |
17:05 | 2,732.15 | 2,732.34 | 2,729.11 | 2,729.96 | 194.4K |
17:10 | 2,729.93 | 2,731.03 | 2,729.45 | 2,730.88 | 181.1K |
17:15 | 2,730.88 | 2,733.05 | 2,729.81 | 2,732.92 | 192.8K |
17:20 | 2,732.54 | 2,733.76 | 2,732.16 | 2,732.23 | 232.7K |
17:25 | 2,732.23 | 2,732.44 | 2,729.72 | 2,730.26 | 385.3K |
17:30 | 2,730.54 | 2,730.54 | 2,730.54 | 2,730.54 | 8,694.0K |