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 | 8,668.00 | 8,687.20 | 8,636.80 | 8,681.40 | 4,345.8K |
| 09:05 | 8,679.00 | 8,679.00 | 8,641.00 | 8,641.00 | 1,038.9K |
| 09:10 | 8,645.40 | 8,683.90 | 8,645.40 | 8,683.90 | 711.6K |
| 09:15 | 8,688.20 | 8,688.40 | 8,671.40 | 8,671.40 | 877.7K |
| 09:20 | 8,674.60 | 8,683.80 | 8,670.20 | 8,678.70 | 711.9K |
| 09:25 | 8,674.10 | 8,691.70 | 8,674.10 | 8,688.80 | 481.8K |
| 09:30 | 8,690.00 | 8,712.70 | 8,690.00 | 8,712.70 | 710.3K |
| 09:35 | 8,717.50 | 8,717.50 | 8,706.10 | 8,708.80 | 568.1K |
| 09:40 | 8,711.70 | 8,712.10 | 8,707.20 | 8,707.20 | 863.9K |
| 09:45 | 8,706.80 | 8,707.80 | 8,703.70 | 8,703.70 | 836.3K |
| 09:50 | 8,707.20 | 8,707.20 | 8,691.70 | 8,699.90 | 838.7K |
| 09:55 | 8,704.10 | 8,711.00 | 8,702.00 | 8,710.40 | 618.4K |
| 10:00 | 8,713.70 | 8,721.20 | 8,713.70 | 8,720.30 | 802.2K |
| 10:05 | 8,717.60 | 8,718.80 | 8,712.70 | 8,713.60 | 594.6K |
| 10:10 | 8,714.90 | 8,715.60 | 8,704.00 | 8,704.00 | 829.4K |
| 10:15 | 8,705.00 | 8,705.00 | 8,696.60 | 8,701.10 | 492.3K |
| 10:20 | 8,706.40 | 8,707.50 | 8,702.80 | 8,703.40 | 536.6K |
| 10:25 | 8,706.10 | 8,713.70 | 8,706.10 | 8,710.70 | 581.3K |
| 10:30 | 8,710.40 | 8,718.10 | 8,710.40 | 8,712.10 | 589.6K |
| 10:35 | 8,713.70 | 8,713.70 | 8,705.00 | 8,710.10 | 1,068.7K |
| 10:40 | 8,716.90 | 8,719.70 | 8,705.50 | 8,705.50 | 799.8K |
| 10:45 | 8,707.20 | 8,722.30 | 8,707.20 | 8,718.20 | 584.9K |
| 10:50 | 8,715.10 | 8,715.60 | 8,705.60 | 8,710.50 | 368.5K |
| 10:55 | 8,713.80 | 8,715.10 | 8,708.40 | 8,708.40 | 433.8K |
| 11:00 | 8,711.00 | 8,731.20 | 8,710.50 | 8,731.10 | 578.8K |
| 11:05 | 8,731.00 | 8,734.00 | 8,730.50 | 8,733.50 | 592.0K |
| 11:10 | 8,733.40 | 8,741.10 | 8,732.30 | 8,741.00 | 358.4K |
| 11:15 | 8,743.30 | 8,743.30 | 8,739.20 | 8,743.10 | 581.2K |
| 11:20 | 8,742.20 | 8,742.20 | 8,731.00 | 8,731.00 | 329.1K |
| 11:25 | 8,733.00 | 8,742.60 | 8,733.00 | 8,742.60 | 572.4K |
| 11:30 | 8,742.60 | 8,758.20 | 8,742.60 | 8,758.20 | 499.7K |
| 11:35 | 8,756.70 | 8,757.90 | 8,751.90 | 8,755.90 | 544.0K |
| 11:40 | 8,756.60 | 8,763.60 | 8,756.60 | 8,763.20 | 767.8K |
| 11:45 | 8,761.60 | 8,761.60 | 8,752.10 | 8,752.10 | 470.1K |
| 11:50 | 8,749.60 | 8,755.60 | 8,742.20 | 8,754.70 | 656.9K |
| 11:55 | 8,750.30 | 8,750.60 | 8,743.50 | 8,748.90 | 460.8K |
| 12:00 | 8,743.50 | 8,761.60 | 8,742.40 | 8,761.60 | 487.6K |
| 12:05 | 8,760.60 | 8,764.90 | 8,753.90 | 8,753.90 | 447.9K |
| 12:10 | 8,752.10 | 8,753.90 | 8,745.70 | 8,746.90 | 436.1K |
| 12:15 | 8,748.60 | 8,754.60 | 8,745.80 | 8,754.60 | 309.5K |
| 12:20 | 8,759.00 | 8,759.00 | 8,755.20 | 8,757.40 | 458.8K |
| 12:25 | 8,757.40 | 8,767.50 | 8,757.40 | 8,767.50 | 771.1K |
| 12:30 | 8,765.70 | 8,772.30 | 8,765.70 | 8,769.70 | 376.8K |
| 12:35 | 8,770.10 | 8,770.10 | 8,762.70 | 8,762.70 | 759.0K |
| 12:40 | 8,763.50 | 8,765.40 | 8,755.60 | 8,758.40 | 684.9K |
| 12:45 | 8,757.40 | 8,758.20 | 8,755.10 | 8,757.10 | 283.0K |
| 12:50 | 8,758.40 | 8,762.50 | 8,758.10 | 8,758.90 | 372.5K |
| 12:55 | 8,758.80 | 8,758.80 | 8,751.40 | 8,756.10 | 286.2K |
| 13:00 | 8,755.40 | 8,759.20 | 8,750.70 | 8,750.70 | 306.8K |
| 13:05 | 8,748.50 | 8,754.30 | 8,748.50 | 8,754.30 | 185.8K |
| 13:10 | 8,752.90 | 8,756.50 | 8,752.80 | 8,754.70 | 266.1K |
| 13:15 | 8,755.10 | 8,761.50 | 8,753.90 | 8,760.40 | 410.5K |
| 13:20 | 8,761.60 | 8,761.60 | 8,759.50 | 8,759.50 | 322.5K |
| 13:25 | 8,760.80 | 8,761.90 | 8,758.90 | 8,758.90 | 271.9K |
| 13:30 | 8,760.10 | 8,760.10 | 8,751.10 | 8,752.10 | 489.3K |
| 13:35 | 8,751.20 | 8,751.20 | 8,736.50 | 8,736.50 | 468.3K |
| 13:40 | 8,736.10 | 8,737.10 | 8,729.60 | 8,731.50 | 320.6K |
| 13:45 | 8,731.20 | 8,733.80 | 8,730.20 | 8,732.90 | 205.2K |
| 13:50 | 8,733.50 | 8,736.50 | 8,732.90 | 8,735.30 | 309.6K |
| 13:55 | 8,736.40 | 8,737.20 | 8,729.70 | 8,729.90 | 392.1K |
| 14:00 | 8,732.20 | 8,743.20 | 8,731.70 | 8,741.60 | 305.6K |
| 14:05 | 8,741.60 | 8,747.90 | 8,701.30 | 8,701.30 | 1,015.0K |
| 14:10 | 8,676.30 | 8,682.80 | 8,663.50 | 8,676.80 | 1,364.2K |
| 14:15 | 8,677.30 | 8,688.40 | 8,660.20 | 8,688.40 | 652.9K |
| 14:20 | 8,685.40 | 8,690.60 | 8,666.10 | 8,666.10 | 465.5K |
| 14:25 | 8,672.10 | 8,682.20 | 8,672.10 | 8,678.90 | 349.6K |
| 14:30 | 8,679.50 | 8,698.70 | 8,679.50 | 8,698.70 | 425.9K |
| 14:35 | 8,698.40 | 8,700.40 | 8,692.10 | 8,695.20 | 266.2K |
| 14:40 | 8,693.80 | 8,710.10 | 8,693.80 | 8,703.30 | 279.9K |
| 14:45 | 8,702.90 | 8,710.70 | 8,702.90 | 8,710.40 | 192.9K |
| 14:50 | 8,708.20 | 8,708.80 | 8,699.10 | 8,699.10 | 333.2K |
| 14:55 | 8,699.70 | 8,700.80 | 8,695.90 | 8,698.80 | 442.4K |
| 15:00 | 8,698.50 | 8,709.40 | 8,695.20 | 8,709.40 | 434.3K |
| 15:05 | 8,714.00 | 8,714.00 | 8,700.70 | 8,700.80 | 278.9K |
| 15:10 | 8,702.00 | 8,707.90 | 8,702.00 | 8,706.80 | 286.8K |
| 15:15 | 8,710.20 | 8,726.30 | 8,710.20 | 8,726.30 | 404.6K |
| 15:20 | 8,726.80 | 8,726.80 | 8,721.50 | 8,721.50 | 245.9K |
| 15:25 | 8,717.00 | 8,722.90 | 8,714.50 | 8,722.90 | 483.0K |
| 15:30 | 8,723.10 | 8,731.30 | 8,719.20 | 8,731.30 | 680.7K |
| 15:35 | 8,730.70 | 8,730.70 | 8,721.60 | 8,721.60 | 557.7K |
| 15:40 | 8,721.40 | 8,721.40 | 8,714.80 | 8,714.80 | 650.8K |
| 15:45 | 8,716.60 | 8,726.80 | 8,711.30 | 8,711.30 | 624.9K |
| 15:50 | 8,705.60 | 8,721.40 | 8,703.50 | 8,721.40 | 513.8K |
| 15:55 | 8,720.40 | 8,726.80 | 8,720.10 | 8,726.30 | 349.3K |
| 16:00 | 8,736.60 | 8,748.40 | 8,736.60 | 8,746.90 | 874.8K |
| 16:05 | 8,745.20 | 8,751.30 | 8,745.20 | 8,749.70 | 685.5K |
| 16:10 | 8,751.10 | 8,754.50 | 8,745.30 | 8,749.70 | 486.0K |
| 16:15 | 8,749.10 | 8,755.50 | 8,746.90 | 8,746.90 | 432.5K |
| 16:20 | 8,747.60 | 8,748.40 | 8,739.90 | 8,747.80 | 352.0K |
| 16:25 | 8,750.10 | 8,750.10 | 8,744.70 | 8,746.20 | 508.7K |
| 16:30 | 8,748.10 | 8,759.70 | 8,748.10 | 8,755.60 | 351.7K |
| 16:35 | 8,753.40 | 8,759.70 | 8,746.30 | 8,746.30 | 561.8K |
| 16:40 | 8,744.20 | 8,744.20 | 8,724.00 | 8,724.00 | 425.9K |
| 16:45 | 8,719.70 | 8,719.70 | 8,711.30 | 8,711.30 | 510.3K |
| 16:50 | 8,707.20 | 8,707.20 | 8,695.00 | 8,695.00 | 606.9K |
| 16:55 | 8,694.90 | 8,702.80 | 8,694.90 | 8,697.90 | 570.0K |
| 17:00 | 8,697.40 | 8,716.90 | 8,697.40 | 8,716.50 | 574.3K |
| 17:05 | 8,715.50 | 8,716.90 | 8,712.80 | 8,715.00 | 928.3K |
| 17:10 | 8,718.10 | 8,724.00 | 8,713.10 | 8,718.60 | 688.0K |
| 17:15 | 8,715.10 | 8,715.10 | 8,696.10 | 8,696.50 | 880.5K |
| 17:20 | 8,695.80 | 8,697.50 | 8,690.60 | 8,697.50 | 806.9K |
| 17:25 | 8,694.60 | 8,706.10 | 8,689.30 | 8,689.30 | 1,493.4K |
| 17:35 | 8,696.10 | 8,696.10 | 8,696.10 | 8,696.10 | 0.0K |