10,342.50
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,110.70 | 8,205.90 | 8,110.70 | 8,154.10 | 12,336.8K |
| 09:05 | 8,146.60 | 8,152.60 | 8,108.70 | 8,152.60 | 2,377.7K |
| 09:10 | 8,137.10 | 8,143.80 | 8,115.10 | 8,143.80 | 2,037.0K |
| 09:15 | 8,151.40 | 8,151.40 | 8,128.40 | 8,135.90 | 1,667.7K |
| 09:20 | 8,140.30 | 8,152.70 | 8,140.30 | 8,149.80 | 1,237.3K |
| 09:25 | 8,141.60 | 8,148.40 | 8,130.30 | 8,130.30 | 1,817.7K |
| 09:30 | 8,135.90 | 8,138.60 | 8,111.70 | 8,111.70 | 1,308.1K |
| 09:35 | 8,111.50 | 8,111.50 | 8,101.30 | 8,101.30 | 1,117.3K |
| 09:40 | 8,096.70 | 8,096.70 | 8,075.70 | 8,082.50 | 1,545.3K |
| 09:45 | 8,083.70 | 8,083.70 | 8,056.30 | 8,062.60 | 1,393.5K |
| 09:50 | 8,061.50 | 8,061.50 | 8,038.90 | 8,038.90 | 1,363.4K |
| 09:55 | 8,027.90 | 8,044.00 | 8,010.60 | 8,036.30 | 1,237.0K |
| 10:00 | 8,044.70 | 8,048.80 | 8,043.40 | 8,046.20 | 1,061.8K |
| 10:05 | 8,036.50 | 8,036.50 | 8,014.80 | 8,024.40 | 1,393.5K |
| 10:10 | 8,021.30 | 8,027.00 | 7,999.00 | 8,004.90 | 1,154.3K |
| 10:15 | 8,005.50 | 8,029.60 | 8,005.50 | 8,022.80 | 834.6K |
| 10:20 | 8,021.50 | 8,031.10 | 8,018.90 | 8,031.10 | 641.2K |
| 10:25 | 8,031.80 | 8,058.60 | 8,031.80 | 8,058.60 | 706.7K |
| 10:30 | 8,067.10 | 8,067.10 | 8,063.50 | 8,064.40 | 1,065.0K |
| 10:35 | 8,064.00 | 8,075.00 | 8,063.10 | 8,075.00 | 689.9K |
| 10:40 | 8,082.20 | 8,092.00 | 8,082.20 | 8,084.80 | 1,404.5K |
| 10:45 | 8,092.20 | 8,101.20 | 8,091.50 | 8,095.60 | 894.1K |
| 10:50 | 8,096.00 | 8,109.10 | 8,091.30 | 8,108.50 | 1,539.5K |
| 10:55 | 8,109.00 | 8,110.80 | 8,098.10 | 8,104.00 | 702.4K |
| 11:00 | 8,102.00 | 8,104.00 | 8,095.50 | 8,104.00 | 747.3K |
| 11:05 | 8,105.70 | 8,114.40 | 8,103.10 | 8,103.10 | 1,299.7K |
| 11:10 | 8,104.90 | 8,104.90 | 8,085.70 | 8,088.20 | 906.8K |
| 11:15 | 8,088.70 | 8,088.70 | 8,081.30 | 8,081.30 | 805.9K |
| 11:20 | 8,081.80 | 8,092.10 | 8,079.70 | 8,091.00 | 957.8K |
| 11:25 | 8,091.10 | 8,099.00 | 8,090.20 | 8,096.10 | 805.9K |
| 11:30 | 8,097.70 | 8,109.30 | 8,096.90 | 8,108.20 | 633.3K |
| 11:35 | 8,111.00 | 8,111.00 | 8,097.20 | 8,105.70 | 771.2K |
| 11:40 | 8,107.50 | 8,114.40 | 8,104.20 | 8,105.10 | 995.8K |
| 11:45 | 8,098.60 | 8,100.80 | 8,080.20 | 8,080.20 | 879.0K |
| 11:50 | 8,079.00 | 8,088.80 | 8,079.00 | 8,085.90 | 855.4K |
| 11:55 | 8,087.10 | 8,090.80 | 8,083.80 | 8,084.80 | 509.9K |
| 12:00 | 8,087.40 | 8,087.40 | 8,075.30 | 8,076.20 | 535.7K |
| 12:05 | 8,076.30 | 8,088.20 | 8,075.10 | 8,078.30 | 1,058.7K |
| 12:10 | 8,076.70 | 8,084.40 | 8,075.60 | 8,083.80 | 734.8K |
| 12:15 | 8,080.20 | 8,081.50 | 8,072.90 | 8,073.60 | 513.0K |
| 12:20 | 8,074.60 | 8,077.50 | 8,066.40 | 8,067.40 | 625.0K |
| 12:25 | 8,068.00 | 8,081.10 | 8,067.90 | 8,074.40 | 603.9K |
| 12:30 | 8,072.70 | 8,076.50 | 8,071.70 | 8,076.00 | 621.1K |
| 12:35 | 8,077.30 | 8,081.90 | 8,076.30 | 8,079.50 | 533.0K |
| 12:40 | 8,075.70 | 8,077.90 | 8,067.50 | 8,067.50 | 504.6K |
| 12:45 | 8,060.20 | 8,060.20 | 8,050.30 | 8,060.20 | 979.0K |
| 12:50 | 8,060.50 | 8,064.20 | 8,056.20 | 8,064.20 | 411.8K |
| 12:55 | 8,067.70 | 8,070.30 | 8,062.60 | 8,065.40 | 443.9K |
| 13:00 | 8,063.30 | 8,076.70 | 8,058.90 | 8,076.70 | 775.9K |
| 13:05 | 8,075.70 | 8,079.50 | 8,071.00 | 8,071.70 | 611.9K |
| 13:10 | 8,072.10 | 8,072.10 | 8,050.80 | 8,059.30 | 663.6K |
| 13:15 | 8,055.30 | 8,055.40 | 8,048.70 | 8,049.40 | 878.7K |
| 13:20 | 8,050.40 | 8,052.10 | 8,039.50 | 8,052.10 | 745.0K |
| 13:25 | 8,054.00 | 8,059.80 | 8,053.70 | 8,054.10 | 674.0K |
| 13:30 | 8,048.60 | 8,053.20 | 8,041.80 | 8,053.20 | 449.2K |
| 13:35 | 8,054.00 | 8,076.70 | 8,054.00 | 8,075.30 | 668.4K |
| 13:40 | 8,075.90 | 8,075.90 | 8,068.60 | 8,073.00 | 439.9K |
| 13:45 | 8,076.40 | 8,078.40 | 8,063.50 | 8,063.50 | 717.9K |
| 13:50 | 8,071.40 | 8,077.70 | 8,065.30 | 8,074.00 | 462.6K |
| 13:55 | 8,077.10 | 8,083.70 | 8,077.10 | 8,079.90 | 529.1K |
| 14:00 | 8,083.10 | 8,088.80 | 8,082.10 | 8,084.80 | 570.3K |
| 14:05 | 8,084.80 | 8,086.30 | 8,073.10 | 8,073.10 | 585.7K |
| 14:10 | 8,077.10 | 8,084.30 | 8,077.10 | 8,084.30 | 782.9K |
| 14:15 | 8,083.60 | 8,094.70 | 8,083.50 | 8,094.70 | 528.5K |
| 14:20 | 8,093.70 | 8,093.70 | 8,075.60 | 8,075.60 | 743.9K |
| 14:25 | 8,070.10 | 8,070.50 | 8,064.50 | 8,068.00 | 622.6K |
| 14:30 | 8,069.10 | 8,079.10 | 8,069.10 | 8,078.60 | 509.2K |
| 14:35 | 8,081.50 | 8,088.80 | 8,081.50 | 8,088.50 | 485.6K |
| 14:40 | 8,086.30 | 8,091.50 | 8,084.50 | 8,088.30 | 502.5K |
| 14:45 | 8,088.30 | 8,090.00 | 8,077.30 | 8,080.60 | 390.9K |
| 14:50 | 8,085.60 | 8,093.90 | 8,085.50 | 8,093.90 | 420.1K |
| 14:55 | 8,090.50 | 8,092.20 | 8,087.60 | 8,089.10 | 430.8K |
| 15:00 | 8,091.10 | 8,095.30 | 8,088.80 | 8,095.30 | 347.4K |
| 15:05 | 8,092.70 | 8,094.30 | 8,092.10 | 8,092.20 | 438.2K |
| 15:10 | 8,092.10 | 8,092.10 | 8,081.70 | 8,081.70 | 843.7K |
| 15:15 | 8,082.20 | 8,082.90 | 8,078.60 | 8,081.80 | 443.6K |
| 15:20 | 8,079.50 | 8,082.60 | 8,070.30 | 8,073.90 | 389.3K |
| 15:25 | 8,075.10 | 8,083.10 | 8,075.00 | 8,075.00 | 548.6K |
| 15:30 | 8,076.70 | 8,076.70 | 8,034.70 | 8,035.90 | 991.6K |
| 15:35 | 8,036.30 | 8,038.10 | 8,025.20 | 8,028.90 | 1,457.7K |
| 15:40 | 8,028.40 | 8,045.00 | 8,028.40 | 8,039.20 | 944.5K |
| 15:45 | 8,042.80 | 8,046.90 | 8,032.60 | 8,043.20 | 957.8K |
| 15:50 | 8,044.70 | 8,056.50 | 8,044.50 | 8,054.80 | 696.1K |
| 15:55 | 8,046.50 | 8,054.80 | 8,044.30 | 8,049.30 | 1,191.8K |
| 16:00 | 8,039.20 | 8,044.20 | 8,029.60 | 8,042.20 | 954.9K |
| 16:05 | 8,044.50 | 8,050.90 | 8,038.10 | 8,038.10 | 1,235.9K |
| 16:10 | 8,038.60 | 8,045.60 | 8,038.60 | 8,039.10 | 656.1K |
| 16:15 | 8,037.20 | 8,050.40 | 8,036.20 | 8,046.10 | 537.6K |
| 16:20 | 8,053.50 | 8,053.50 | 8,035.00 | 8,047.10 | 678.9K |
| 16:25 | 8,048.60 | 8,054.00 | 8,037.20 | 8,037.20 | 791.2K |
| 16:30 | 8,035.20 | 8,035.20 | 8,009.00 | 8,012.50 | 1,033.8K |
| 16:35 | 8,014.30 | 8,032.00 | 8,013.90 | 8,032.00 | 843.8K |
| 16:40 | 8,038.30 | 8,046.00 | 8,036.90 | 8,044.00 | 483.2K |
| 16:45 | 8,051.90 | 8,066.40 | 8,048.40 | 8,066.40 | 1,061.1K |
| 16:50 | 8,064.90 | 8,082.80 | 8,064.90 | 8,082.80 | 718.5K |
| 16:55 | 8,084.40 | 8,084.40 | 8,075.10 | 8,075.10 | 584.7K |
| 17:00 | 8,075.30 | 8,083.50 | 8,070.80 | 8,083.50 | 629.8K |
| 17:05 | 8,083.20 | 8,090.10 | 8,079.80 | 8,079.80 | 781.5K |
| 17:10 | 8,082.10 | 8,095.70 | 8,082.10 | 8,094.40 | 1,063.9K |
| 17:15 | 8,091.70 | 8,091.70 | 8,080.30 | 8,087.10 | 1,249.7K |
| 17:20 | 8,087.70 | 8,087.70 | 8,070.60 | 8,071.00 | 1,253.1K |
| 17:25 | 8,073.80 | 8,082.60 | 8,073.40 | 8,082.60 | 1,192.4K |
| 17:35 | 8,112.70 | 8,112.70 | 8,112.70 | 8,112.70 | 0.0K |