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 | 2,064.23 | 2,073.51 | 2,064.23 | 2,071.37 | 110.0K |
09:05 | 2,072.48 | 2,073.70 | 2,071.72 | 2,073.70 | 21.1K |
09:10 | 2,073.95 | 2,074.80 | 2,071.29 | 2,071.29 | 27.1K |
09:15 | 2,072.68 | 2,072.68 | 2,067.85 | 2,070.77 | 9.4K |
09:20 | 2,073.30 | 2,073.30 | 2,071.26 | 2,072.99 | 16.2K |
09:25 | 2,071.73 | 2,075.94 | 2,071.73 | 2,075.33 | 11.1K |
09:30 | 2,075.31 | 2,079.09 | 2,075.31 | 2,079.09 | 23.0K |
09:35 | 2,079.21 | 2,081.28 | 2,079.21 | 2,081.28 | 28.9K |
09:40 | 2,084.31 | 2,084.56 | 2,081.12 | 2,081.12 | 30.1K |
09:45 | 2,082.10 | 2,082.33 | 2,077.66 | 2,077.66 | 15.2K |
09:50 | 2,078.60 | 2,078.60 | 2,077.62 | 2,078.00 | 16.8K |
09:55 | 2,078.62 | 2,081.06 | 2,078.62 | 2,080.35 | 21.4K |
10:00 | 2,081.33 | 2,081.58 | 2,080.99 | 2,081.19 | 18.2K |
10:05 | 2,080.21 | 2,082.16 | 2,080.21 | 2,080.79 | 32.1K |
10:10 | 2,078.99 | 2,078.99 | 2,077.45 | 2,077.45 | 26.6K |
10:15 | 2,078.20 | 2,078.20 | 2,076.27 | 2,076.27 | 24.0K |
10:20 | 2,074.40 | 2,076.08 | 2,073.80 | 2,076.08 | 23.1K |
10:25 | 2,076.57 | 2,076.57 | 2,074.52 | 2,075.66 | 16.3K |
10:30 | 2,076.49 | 2,078.78 | 2,076.49 | 2,078.78 | 15.0K |
10:35 | 2,077.77 | 2,077.77 | 2,077.05 | 2,077.59 | 21.0K |
10:40 | 2,078.01 | 2,078.58 | 2,076.77 | 2,076.77 | 29.0K |
10:45 | 2,077.43 | 2,077.43 | 2,074.24 | 2,074.48 | 11.5K |
10:50 | 2,074.61 | 2,077.88 | 2,074.61 | 2,076.44 | 16.4K |
10:55 | 2,076.18 | 2,076.24 | 2,075.96 | 2,076.18 | 3.9K |
11:00 | 2,076.13 | 2,076.13 | 2,074.89 | 2,074.89 | 10.7K |
11:05 | 2,075.28 | 2,075.28 | 2,072.62 | 2,072.62 | 33.5K |
11:10 | 2,071.63 | 2,073.68 | 2,071.63 | 2,073.43 | 4.4K |
11:15 | 2,072.58 | 2,072.84 | 2,071.79 | 2,071.79 | 21.3K |
11:20 | 2,073.99 | 2,074.09 | 2,073.31 | 2,073.72 | 9.7K |
11:25 | 2,074.37 | 2,074.46 | 2,072.70 | 2,074.21 | 5.7K |
11:30 | 2,074.61 | 2,074.71 | 2,074.21 | 2,074.71 | 7.0K |
11:35 | 2,076.01 | 2,076.81 | 2,076.01 | 2,076.34 | 7.8K |
11:40 | 2,075.81 | 2,076.87 | 2,075.81 | 2,076.37 | 3.7K |
11:45 | 2,075.65 | 2,076.94 | 2,075.16 | 2,076.94 | 17.1K |
11:50 | 2,077.05 | 2,077.05 | 2,076.31 | 2,077.00 | 8.5K |
11:55 | 2,076.00 | 2,076.73 | 2,075.25 | 2,075.25 | 12.8K |
12:00 | 2,073.25 | 2,074.46 | 2,073.25 | 2,074.37 | 10.3K |
12:05 | 2,074.72 | 2,075.68 | 2,074.36 | 2,074.36 | 14.1K |
12:10 | 2,075.38 | 2,075.72 | 2,075.38 | 2,075.72 | 6.3K |
12:15 | 2,075.47 | 2,075.68 | 2,074.72 | 2,075.37 | 8.3K |
12:20 | 2,075.37 | 2,075.37 | 2,074.82 | 2,075.31 | 11.2K |
12:25 | 2,075.06 | 2,075.31 | 2,074.57 | 2,074.97 | 11.1K |
12:30 | 2,074.66 | 2,075.31 | 2,074.66 | 2,074.91 | 12.0K |
12:35 | 2,075.40 | 2,076.77 | 2,074.95 | 2,076.77 | 10.4K |
12:40 | 2,075.91 | 2,075.91 | 2,075.09 | 2,075.23 | 35.9K |
12:45 | 2,074.24 | 2,074.24 | 2,073.22 | 2,073.22 | 11.1K |
12:50 | 2,073.95 | 2,074.24 | 2,073.47 | 2,073.47 | 4.9K |
12:55 | 2,073.69 | 2,074.52 | 2,073.41 | 2,074.03 | 9.9K |
13:00 | 2,074.62 | 2,076.62 | 2,073.99 | 2,076.62 | 68.6K |
13:05 | 2,075.95 | 2,076.32 | 2,075.47 | 2,076.32 | 4.5K |
13:10 | 2,076.09 | 2,077.10 | 2,076.09 | 2,077.09 | 11.5K |
13:15 | 2,077.04 | 2,077.04 | 2,076.50 | 2,076.62 | 14.1K |
13:20 | 2,077.15 | 2,077.15 | 2,075.87 | 2,076.06 | 13.1K |
13:25 | 2,076.06 | 2,076.55 | 2,076.06 | 2,076.31 | 5.1K |
13:30 | 2,076.55 | 2,078.23 | 2,076.55 | 2,078.20 | 14.0K |
13:35 | 2,077.50 | 2,077.79 | 2,076.80 | 2,077.78 | 5.3K |
13:40 | 2,077.84 | 2,079.39 | 2,077.84 | 2,078.69 | 25.6K |
13:45 | 2,080.17 | 2,080.17 | 2,077.68 | 2,077.68 | 15.6K |
13:50 | 2,077.50 | 2,077.70 | 2,075.95 | 2,075.95 | 9.5K |
13:55 | 2,076.09 | 2,077.46 | 2,076.09 | 2,077.46 | 10.1K |
14:00 | 2,076.24 | 2,076.36 | 2,075.54 | 2,075.98 | 9.8K |
14:05 | 2,075.69 | 2,075.96 | 2,075.64 | 2,075.64 | 7.6K |
14:10 | 2,074.90 | 2,074.90 | 2,073.00 | 2,073.29 | 62.7K |
14:15 | 2,073.05 | 2,073.05 | 2,071.82 | 2,071.82 | 40.9K |
14:20 | 2,072.49 | 2,072.49 | 2,070.33 | 2,070.33 | 46.8K |
14:25 | 2,069.10 | 2,070.78 | 2,069.10 | 2,070.78 | 11.5K |
14:30 | 2,069.91 | 2,071.13 | 2,069.91 | 2,070.03 | 10.3K |
14:35 | 2,070.27 | 2,070.96 | 2,069.78 | 2,070.96 | 11.9K |
14:40 | 2,071.94 | 2,075.06 | 2,071.94 | 2,075.06 | 43.9K |
14:45 | 2,076.35 | 2,079.06 | 2,076.35 | 2,079.06 | 92.0K |
14:50 | 2,078.69 | 2,078.69 | 2,077.63 | 2,077.94 | 6.0K |
14:55 | 2,077.97 | 2,078.33 | 2,077.97 | 2,078.33 | 62.6K |
15:00 | 2,077.58 | 2,078.31 | 2,077.58 | 2,077.80 | 22.0K |
15:05 | 2,077.55 | 2,079.42 | 2,077.55 | 2,079.42 | 40.1K |
15:10 | 2,079.62 | 2,079.62 | 2,079.09 | 2,079.09 | 12.7K |
15:15 | 2,078.82 | 2,079.27 | 2,078.82 | 2,078.94 | 19.1K |
15:20 | 2,082.19 | 2,082.54 | 2,081.83 | 2,081.83 | 10.7K |
15:25 | 2,082.10 | 2,082.10 | 2,080.12 | 2,080.12 | 24.3K |
15:30 | 2,079.39 | 2,079.39 | 2,074.99 | 2,074.99 | 32.0K |
15:35 | 2,074.50 | 2,075.98 | 2,073.20 | 2,074.12 | 29.5K |
15:40 | 2,074.45 | 2,074.59 | 2,071.80 | 2,073.64 | 48.6K |
15:45 | 2,074.68 | 2,075.17 | 2,074.68 | 2,074.92 | 32.0K |
15:50 | 2,072.02 | 2,074.04 | 2,071.45 | 2,071.45 | 107.7K |
15:55 | 2,071.67 | 2,071.67 | 2,066.41 | 2,066.41 | 44.7K |
16:00 | 2,070.03 | 2,070.33 | 2,067.54 | 2,070.08 | 22.3K |
16:05 | 2,069.09 | 2,069.09 | 2,067.40 | 2,068.88 | 21.5K |
16:10 | 2,068.41 | 2,071.23 | 2,068.41 | 2,069.82 | 21.2K |
16:15 | 2,070.33 | 2,073.04 | 2,070.33 | 2,073.04 | 40.3K |
16:20 | 2,072.99 | 2,076.32 | 2,072.99 | 2,075.89 | 110.3K |
16:25 | 2,075.51 | 2,075.51 | 2,072.11 | 2,075.11 | 35.0K |
16:30 | 2,074.18 | 2,076.73 | 2,074.18 | 2,076.73 | 43.1K |
16:35 | 2,075.48 | 2,079.82 | 2,075.48 | 2,079.63 | 82.2K |
16:40 | 2,079.77 | 2,080.34 | 2,078.23 | 2,078.23 | 29.0K |
16:45 | 2,077.47 | 2,077.47 | 2,074.97 | 2,074.97 | 28.4K |
16:50 | 2,076.73 | 2,076.73 | 2,075.67 | 2,075.68 | 17.5K |
16:55 | 2,074.43 | 2,074.43 | 2,073.71 | 2,073.97 | 26.9K |
17:00 | 2,074.72 | 2,077.25 | 2,074.72 | 2,077.24 | 20.1K |
17:05 | 2,076.73 | 2,079.39 | 2,076.73 | 2,079.39 | 55.8K |
17:10 | 2,079.41 | 2,080.91 | 2,079.41 | 2,079.45 | 32.8K |
17:15 | 2,079.66 | 2,082.58 | 2,079.66 | 2,082.58 | 29.4K |
17:20 | 2,082.81 | 2,085.63 | 2,082.79 | 2,085.63 | 40.4K |
17:25 | 2,086.08 | 2,087.27 | 2,086.08 | 2,087.27 | 74.7K |
17:30 | 2,086.58 | 2,086.58 | 2,086.58 | 2,086.58 | 1,348.2K |
17:35 | 2,085.26 | 2,085.26 | 2,085.26 | 2,085.26 | 0.0K |