10,258.50
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,733.70 | 8,737.60 | 8,723.40 | 8,726.70 | 4,423.7K |
| 09:05 | 8,740.60 | 8,765.70 | 8,740.60 | 8,764.60 | 1,803.0K |
| 09:10 | 8,772.10 | 8,777.40 | 8,766.70 | 8,776.90 | 1,811.7K |
| 09:15 | 8,784.80 | 8,807.60 | 8,784.80 | 8,807.60 | 1,278.3K |
| 09:20 | 8,807.60 | 8,807.60 | 8,780.10 | 8,780.10 | 898.8K |
| 09:25 | 8,781.90 | 8,792.60 | 8,781.90 | 8,788.00 | 862.1K |
| 09:30 | 8,787.50 | 8,787.50 | 8,767.60 | 8,775.40 | 1,346.6K |
| 09:35 | 8,775.10 | 8,788.80 | 8,775.10 | 8,777.40 | 672.2K |
| 09:40 | 8,777.90 | 8,781.20 | 8,772.00 | 8,774.90 | 700.4K |
| 09:45 | 8,778.60 | 8,799.90 | 8,776.90 | 8,799.90 | 731.1K |
| 09:50 | 8,803.00 | 8,811.50 | 8,799.90 | 8,802.10 | 884.5K |
| 09:55 | 8,799.60 | 8,799.60 | 8,791.10 | 8,791.10 | 1,013.7K |
| 10:00 | 8,791.30 | 8,791.40 | 8,770.80 | 8,777.20 | 956.4K |
| 10:05 | 8,779.40 | 8,783.80 | 8,776.80 | 8,783.40 | 847.7K |
| 10:10 | 8,778.00 | 8,782.10 | 8,776.80 | 8,777.30 | 679.4K |
| 10:15 | 8,779.90 | 8,793.60 | 8,779.90 | 8,792.90 | 487.4K |
| 10:20 | 8,794.30 | 8,794.30 | 8,775.60 | 8,775.60 | 578.4K |
| 10:25 | 8,775.70 | 8,777.60 | 8,775.10 | 8,776.50 | 368.8K |
| 10:30 | 8,773.40 | 8,784.40 | 8,773.40 | 8,778.30 | 495.0K |
| 10:35 | 8,775.60 | 8,784.50 | 8,774.90 | 8,781.70 | 569.5K |
| 10:40 | 8,784.40 | 8,785.40 | 8,782.30 | 8,784.40 | 776.7K |
| 10:45 | 8,788.10 | 8,799.00 | 8,788.10 | 8,799.00 | 1,617.9K |
| 10:50 | 8,801.00 | 8,807.20 | 8,799.60 | 8,803.50 | 641.1K |
| 10:55 | 8,801.70 | 8,817.40 | 8,801.60 | 8,815.80 | 1,513.0K |
| 11:00 | 8,816.30 | 8,817.60 | 8,811.50 | 8,811.90 | 512.5K |
| 11:05 | 8,814.20 | 8,816.20 | 8,811.00 | 8,811.00 | 576.4K |
| 11:10 | 8,808.80 | 8,814.30 | 8,808.40 | 8,814.30 | 841.9K |
| 11:15 | 8,814.50 | 8,823.40 | 8,814.50 | 8,822.90 | 881.9K |
| 11:20 | 8,823.30 | 8,826.50 | 8,822.60 | 8,826.50 | 353.9K |
| 11:25 | 8,825.00 | 8,825.70 | 8,817.90 | 8,818.70 | 617.4K |
| 11:30 | 8,817.40 | 8,819.00 | 8,802.80 | 8,802.80 | 534.8K |
| 11:35 | 8,803.00 | 8,803.00 | 8,798.00 | 8,798.00 | 508.4K |
| 11:40 | 8,799.10 | 8,807.70 | 8,794.60 | 8,807.70 | 495.9K |
| 11:45 | 8,807.10 | 8,810.90 | 8,801.40 | 8,803.80 | 537.1K |
| 11:50 | 8,804.30 | 8,809.30 | 8,801.10 | 8,801.10 | 422.1K |
| 11:55 | 8,801.90 | 8,811.00 | 8,801.20 | 8,811.00 | 549.3K |
| 12:00 | 8,818.00 | 8,824.50 | 8,818.00 | 8,823.70 | 509.0K |
| 12:05 | 8,825.90 | 8,832.20 | 8,825.90 | 8,831.40 | 550.1K |
| 12:10 | 8,832.60 | 8,845.10 | 8,832.60 | 8,845.10 | 640.2K |
| 12:15 | 8,839.20 | 8,850.90 | 8,835.40 | 8,850.90 | 776.6K |
| 12:20 | 8,856.30 | 8,859.10 | 8,856.30 | 8,859.10 | 1,284.3K |
| 12:25 | 8,864.90 | 8,874.20 | 8,863.90 | 8,873.50 | 1,066.5K |
| 12:30 | 8,877.40 | 8,908.80 | 8,877.40 | 8,908.80 | 1,942.7K |
| 12:35 | 8,912.10 | 8,920.20 | 8,910.20 | 8,919.00 | 1,419.6K |
| 12:40 | 8,918.80 | 8,921.60 | 8,916.20 | 8,919.50 | 1,133.2K |
| 12:45 | 8,919.10 | 8,930.40 | 8,919.10 | 8,929.80 | 2,319.0K |
| 12:50 | 8,923.20 | 8,927.20 | 8,923.20 | 8,927.20 | 1,620.4K |
| 12:55 | 8,925.30 | 8,927.10 | 8,912.10 | 8,912.40 | 817.3K |
| 13:00 | 8,917.40 | 8,921.80 | 8,901.70 | 8,901.70 | 1,193.9K |
| 13:05 | 8,903.70 | 8,923.30 | 8,903.70 | 8,921.10 | 916.2K |
| 13:10 | 8,926.40 | 8,926.40 | 8,917.80 | 8,917.90 | 529.8K |
| 13:15 | 8,922.40 | 8,924.20 | 8,902.60 | 8,902.60 | 639.8K |
| 13:20 | 8,894.90 | 8,904.00 | 8,894.90 | 8,902.60 | 735.7K |
| 13:25 | 8,901.70 | 8,901.70 | 8,888.30 | 8,888.30 | 507.6K |
| 13:30 | 8,890.90 | 8,890.90 | 8,885.10 | 8,887.70 | 528.9K |
| 13:35 | 8,888.80 | 8,888.80 | 8,875.20 | 8,875.20 | 601.6K |
| 13:40 | 8,874.60 | 8,874.60 | 8,856.50 | 8,871.10 | 592.3K |
| 13:45 | 8,867.70 | 8,880.80 | 8,866.80 | 8,879.40 | 610.2K |
| 13:50 | 8,876.90 | 8,889.80 | 8,876.90 | 8,879.70 | 377.3K |
| 13:55 | 8,880.30 | 8,881.90 | 8,873.00 | 8,876.50 | 467.1K |
| 14:00 | 8,875.90 | 8,885.60 | 8,873.10 | 8,885.60 | 352.0K |
| 14:05 | 8,884.10 | 8,890.80 | 8,884.10 | 8,890.80 | 401.4K |
| 14:10 | 8,890.50 | 8,895.30 | 8,882.30 | 8,883.20 | 387.8K |
| 14:15 | 8,883.30 | 8,894.50 | 8,881.30 | 8,894.50 | 532.2K |
| 14:20 | 8,891.30 | 8,892.70 | 8,888.00 | 8,889.30 | 258.2K |
| 14:25 | 8,886.10 | 8,889.90 | 8,884.60 | 8,888.90 | 362.8K |
| 14:30 | 8,887.60 | 8,900.10 | 8,887.60 | 8,898.60 | 656.7K |
| 14:35 | 8,902.10 | 8,918.80 | 8,902.10 | 8,918.60 | 441.8K |
| 14:40 | 8,914.20 | 8,914.90 | 8,905.70 | 8,905.70 | 446.1K |
| 14:45 | 8,906.70 | 8,910.70 | 8,895.80 | 8,895.80 | 304.0K |
| 14:50 | 8,898.00 | 8,898.00 | 8,894.60 | 8,896.30 | 336.3K |
| 14:55 | 8,896.20 | 8,896.20 | 8,890.20 | 8,890.40 | 470.9K |
| 15:00 | 8,888.60 | 8,894.70 | 8,886.20 | 8,894.10 | 617.4K |
| 15:05 | 8,891.80 | 8,896.40 | 8,887.80 | 8,894.00 | 340.6K |
| 15:10 | 8,893.10 | 8,893.10 | 8,888.20 | 8,889.40 | 593.5K |
| 15:15 | 8,889.90 | 8,895.80 | 8,889.90 | 8,895.30 | 493.6K |
| 15:20 | 8,888.40 | 8,899.70 | 8,888.40 | 8,898.80 | 440.7K |
| 15:25 | 8,895.80 | 8,898.80 | 8,895.80 | 8,896.20 | 466.0K |
| 15:30 | 8,893.40 | 8,893.40 | 8,880.00 | 8,880.80 | 899.6K |
| 15:35 | 8,882.80 | 8,886.40 | 8,876.10 | 8,885.00 | 524.3K |
| 15:40 | 8,887.10 | 8,891.90 | 8,886.40 | 8,888.60 | 692.4K |
| 15:45 | 8,890.50 | 8,899.70 | 8,890.50 | 8,896.10 | 927.6K |
| 15:50 | 8,899.10 | 8,914.20 | 8,899.10 | 8,909.10 | 844.7K |
| 15:55 | 8,906.20 | 8,911.50 | 8,906.00 | 8,906.00 | 724.5K |
| 16:00 | 8,906.70 | 8,906.70 | 8,890.70 | 8,892.90 | 858.4K |
| 16:05 | 8,889.40 | 8,894.00 | 8,882.40 | 8,883.80 | 468.1K |
| 16:10 | 8,879.60 | 8,892.40 | 8,878.90 | 8,892.40 | 427.5K |
| 16:15 | 8,894.80 | 8,898.00 | 8,893.00 | 8,895.40 | 821.2K |
| 16:20 | 8,894.10 | 8,894.10 | 8,881.80 | 8,890.40 | 819.7K |
| 16:25 | 8,889.30 | 8,889.30 | 8,884.00 | 8,884.00 | 697.1K |
| 16:30 | 8,882.60 | 8,889.70 | 8,882.60 | 8,888.10 | 772.2K |
| 16:35 | 8,888.70 | 8,889.20 | 8,881.90 | 8,885.90 | 625.3K |
| 16:40 | 8,882.10 | 8,884.50 | 8,871.00 | 8,871.00 | 1,210.5K |
| 16:45 | 8,869.10 | 8,869.10 | 8,851.80 | 8,851.80 | 718.8K |
| 16:50 | 8,852.20 | 8,856.30 | 8,849.20 | 8,851.50 | 609.3K |
| 16:55 | 8,849.70 | 8,859.50 | 8,849.70 | 8,856.30 | 552.5K |
| 17:00 | 8,856.30 | 8,857.60 | 8,842.20 | 8,854.00 | 714.1K |
| 17:05 | 8,854.50 | 8,861.80 | 8,853.60 | 8,861.10 | 758.6K |
| 17:10 | 8,859.60 | 8,870.00 | 8,859.60 | 8,870.00 | 892.7K |
| 17:15 | 8,869.20 | 8,869.20 | 8,858.10 | 8,858.10 | 1,115.9K |
| 17:20 | 8,859.10 | 8,867.00 | 8,855.40 | 8,867.00 | 1,101.0K |
| 17:25 | 8,866.40 | 8,866.40 | 8,856.20 | 8,860.00 | 1,506.8K |
| 17:35 | 8,880.10 | 8,880.10 | 8,880.10 | 8,880.10 | 0.0K |