1,839.30
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 2,010.67 | 2,010.67 | 2,006.56 | 2,006.56 | 175.1K |
09:05 | 2,010.05 | 2,013.98 | 2,010.05 | 2,013.98 | 130.4K |
09:10 | 2,010.26 | 2,014.18 | 2,010.26 | 2,014.10 | 41.4K |
09:15 | 2,016.41 | 2,016.41 | 2,013.09 | 2,013.22 | 41.4K |
09:20 | 2,012.74 | 2,013.96 | 2,012.59 | 2,013.84 | 31.8K |
09:25 | 2,014.30 | 2,015.55 | 2,014.30 | 2,015.55 | 25.8K |
09:30 | 2,014.67 | 2,015.69 | 2,014.37 | 2,014.91 | 30.5K |
09:35 | 2,015.97 | 2,017.98 | 2,015.97 | 2,017.49 | 10.9K |
09:40 | 2,016.91 | 2,017.34 | 2,016.21 | 2,016.85 | 7.6K |
09:45 | 2,017.34 | 2,019.24 | 2,015.91 | 2,017.87 | 26.9K |
09:50 | 2,017.93 | 2,019.38 | 2,017.23 | 2,018.07 | 11.9K |
09:55 | 2,017.11 | 2,017.11 | 2,009.49 | 2,009.59 | 15.3K |
10:00 | 2,010.02 | 2,011.25 | 2,010.02 | 2,011.25 | 34.0K |
10:05 | 2,011.28 | 2,012.94 | 2,009.84 | 2,009.84 | 21.2K |
10:10 | 2,009.38 | 2,009.38 | 2,002.54 | 2,003.71 | 52.9K |
10:15 | 2,003.96 | 2,005.57 | 2,003.96 | 2,005.35 | 12.0K |
10:20 | 2,004.89 | 2,004.89 | 2,002.67 | 2,002.67 | 16.7K |
10:25 | 2,003.63 | 2,005.25 | 2,003.00 | 2,005.25 | 12.3K |
10:30 | 2,004.24 | 2,004.24 | 2,002.19 | 2,002.83 | 16.4K |
10:35 | 2,005.08 | 2,006.55 | 2,005.08 | 2,006.55 | 18.6K |
10:40 | 2,006.82 | 2,006.82 | 2,004.81 | 2,006.72 | 15.6K |
10:45 | 2,007.71 | 2,008.48 | 2,006.38 | 2,006.38 | 14.3K |
10:50 | 2,006.38 | 2,006.38 | 2,003.85 | 2,004.70 | 5.8K |
10:55 | 2,004.68 | 2,006.74 | 2,004.43 | 2,006.74 | 26.0K |
11:00 | 2,005.50 | 2,005.50 | 2,003.61 | 2,003.61 | 8.4K |
11:05 | 2,003.37 | 2,004.01 | 2,003.36 | 2,004.01 | 34.9K |
11:10 | 2,004.54 | 2,008.20 | 2,004.54 | 2,008.20 | 10.4K |
11:15 | 2,008.47 | 2,009.18 | 2,008.20 | 2,009.18 | 6.7K |
11:20 | 2,009.16 | 2,009.16 | 2,006.10 | 2,006.10 | 15.9K |
11:25 | 2,006.77 | 2,006.98 | 2,006.21 | 2,006.89 | 14.0K |
11:30 | 2,006.92 | 2,007.84 | 2,006.63 | 2,007.84 | 10.8K |
11:35 | 2,007.84 | 2,008.13 | 2,007.78 | 2,007.90 | 14.3K |
11:40 | 2,008.15 | 2,008.28 | 2,007.41 | 2,008.28 | 6.5K |
11:45 | 2,007.97 | 2,009.58 | 2,007.97 | 2,009.58 | 12.0K |
11:50 | 2,009.97 | 2,010.95 | 2,009.51 | 2,010.95 | 18.0K |
11:55 | 2,011.20 | 2,012.71 | 2,011.20 | 2,012.71 | 16.6K |
12:00 | 2,013.24 | 2,013.24 | 2,011.68 | 2,011.68 | 5.1K |
12:05 | 2,012.26 | 2,012.26 | 2,009.31 | 2,009.31 | 7.9K |
12:10 | 2,009.55 | 2,011.06 | 2,008.76 | 2,011.06 | 9.1K |
12:15 | 2,010.62 | 2,010.62 | 2,007.19 | 2,007.19 | 7.2K |
12:20 | 2,007.13 | 2,007.49 | 2,007.01 | 2,007.49 | 7.8K |
12:25 | 2,007.73 | 2,007.96 | 2,007.40 | 2,007.96 | 7.0K |
12:30 | 2,008.05 | 2,009.28 | 2,008.05 | 2,008.52 | 6.9K |
12:35 | 2,007.99 | 2,008.52 | 2,007.99 | 2,008.52 | 8.4K |
12:40 | 2,007.38 | 2,007.79 | 2,007.05 | 2,007.79 | 6.7K |
12:45 | 2,007.99 | 2,008.47 | 2,007.99 | 2,008.47 | 10.5K |
12:50 | 2,008.47 | 2,010.70 | 2,008.47 | 2,010.70 | 8.6K |
12:55 | 2,010.95 | 2,013.11 | 2,010.95 | 2,013.11 | 8.2K |
13:00 | 2,012.19 | 2,015.39 | 2,012.19 | 2,015.39 | 39.2K |
13:05 | 2,015.00 | 2,016.02 | 2,013.71 | 2,013.87 | 15.2K |
13:10 | 2,013.14 | 2,013.14 | 2,012.40 | 2,012.76 | 14.1K |
13:15 | 2,011.38 | 2,011.42 | 2,010.40 | 2,010.40 | 11.7K |
13:20 | 2,010.67 | 2,013.15 | 2,010.67 | 2,013.15 | 4.3K |
13:25 | 2,013.15 | 2,013.15 | 2,011.43 | 2,011.43 | 3.3K |
13:30 | 2,012.53 | 2,012.76 | 2,011.68 | 2,011.68 | 8.2K |
13:35 | 2,012.27 | 2,012.27 | 2,011.53 | 2,012.06 | 26.0K |
13:40 | 2,011.99 | 2,012.09 | 2,010.94 | 2,011.83 | 10.7K |
13:45 | 2,012.08 | 2,015.47 | 2,012.08 | 2,015.47 | 6.8K |
13:50 | 2,015.58 | 2,015.97 | 2,014.73 | 2,014.93 | 2.9K |
13:55 | 2,014.93 | 2,016.21 | 2,014.68 | 2,016.21 | 16.9K |
14:00 | 2,016.23 | 2,016.23 | 2,015.17 | 2,015.17 | 6.3K |
14:05 | 2,015.13 | 2,016.33 | 2,015.13 | 2,016.33 | 1.8K |
14:10 | 2,015.94 | 2,016.32 | 2,015.75 | 2,016.32 | 4.0K |
14:15 | 2,015.42 | 2,016.94 | 2,015.42 | 2,016.17 | 2.9K |
14:20 | 2,016.35 | 2,016.35 | 2,014.98 | 2,015.02 | 6.5K |
14:25 | 2,016.49 | 2,017.00 | 2,016.16 | 2,016.16 | 1.9K |
14:30 | 2,016.16 | 2,017.26 | 2,015.55 | 2,017.26 | 6.6K |
14:35 | 2,017.89 | 2,018.32 | 2,017.52 | 2,018.07 | 13.5K |
14:40 | 2,017.05 | 2,017.36 | 2,015.30 | 2,015.33 | 7.6K |
14:45 | 2,015.29 | 2,015.29 | 2,014.41 | 2,014.41 | 10.8K |
14:50 | 2,014.23 | 2,015.23 | 2,012.80 | 2,015.23 | 22.2K |
14:55 | 2,015.77 | 2,015.77 | 2,014.84 | 2,015.68 | 8.2K |
15:00 | 2,015.73 | 2,018.00 | 2,015.48 | 2,015.89 | 27.5K |
15:05 | 2,014.87 | 2,015.36 | 2,014.63 | 2,014.74 | 15.2K |
15:10 | 2,014.74 | 2,014.74 | 2,011.01 | 2,011.01 | 31.2K |
15:15 | 2,010.28 | 2,013.85 | 2,009.88 | 2,013.83 | 55.7K |
15:20 | 2,014.50 | 2,015.07 | 2,014.13 | 2,014.62 | 11.8K |
15:25 | 2,013.57 | 2,016.52 | 2,013.57 | 2,016.52 | 13.5K |
15:30 | 2,016.54 | 2,023.65 | 2,016.54 | 2,019.42 | 62.5K |
15:35 | 2,019.17 | 2,021.92 | 2,019.17 | 2,019.40 | 11.4K |
15:40 | 2,019.02 | 2,021.89 | 2,019.02 | 2,021.89 | 28.7K |
15:45 | 2,021.99 | 2,023.53 | 2,020.99 | 2,023.53 | 12.3K |
15:50 | 2,024.08 | 2,024.08 | 2,022.41 | 2,023.48 | 25.5K |
15:55 | 2,023.50 | 2,023.84 | 2,022.60 | 2,023.84 | 21.6K |
16:00 | 2,022.87 | 2,025.38 | 2,022.87 | 2,024.00 | 20.4K |
16:05 | 2,024.18 | 2,024.18 | 2,021.81 | 2,021.81 | 15.3K |
16:10 | 2,022.03 | 2,027.10 | 2,022.03 | 2,025.30 | 41.2K |
16:15 | 2,026.53 | 2,026.53 | 2,021.28 | 2,021.52 | 29.5K |
16:20 | 2,020.73 | 2,023.41 | 2,020.73 | 2,023.41 | 9.2K |
16:25 | 2,023.93 | 2,024.34 | 2,023.29 | 2,023.29 | 11.4K |
16:30 | 2,023.78 | 2,024.80 | 2,023.78 | 2,023.79 | 34.9K |
16:35 | 2,022.74 | 2,024.19 | 2,022.74 | 2,023.73 | 39.6K |
16:40 | 2,023.44 | 2,026.10 | 2,022.86 | 2,026.10 | 48.7K |
16:45 | 2,026.94 | 2,030.18 | 2,026.94 | 2,030.18 | 33.5K |
16:50 | 2,030.57 | 2,030.57 | 2,028.60 | 2,028.60 | 19.4K |
16:55 | 2,029.61 | 2,029.61 | 2,025.06 | 2,025.06 | 45.7K |
17:00 | 2,025.55 | 2,027.93 | 2,025.14 | 2,027.87 | 69.6K |
17:05 | 2,026.90 | 2,026.90 | 2,025.11 | 2,025.11 | 26.1K |
17:10 | 2,025.39 | 2,025.43 | 2,025.17 | 2,025.26 | 22.5K |
17:15 | 2,025.01 | 2,026.26 | 2,024.25 | 2,024.25 | 21.9K |
17:20 | 2,025.03 | 2,025.61 | 2,024.44 | 2,025.61 | 31.0K |
17:25 | 2,025.80 | 2,026.46 | 2,025.01 | 2,026.30 | 52.4K |
17:30 | 2,027.24 | 2,027.24 | 2,027.24 | 2,027.24 | 1,379.7K |