8,665.10
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,321.40 | 1,321.40 | 1,280.30 | 1,287.70 | 6,026.1K |
| 09:05 | 1,289.60 | 1,297.70 | 1,236.30 | 1,236.30 | 2,091.7K |
| 09:10 | 1,239.50 | 1,243.90 | 1,215.30 | 1,215.70 | 1,420.0K |
| 09:15 | 1,222.30 | 1,238.60 | 1,216.80 | 1,238.60 | 1,114.1K |
| 09:20 | 1,248.30 | 1,269.10 | 1,248.30 | 1,266.50 | 1,244.1K |
| 09:25 | 1,264.00 | 1,281.20 | 1,264.00 | 1,275.90 | 993.6K |
| 09:30 | 1,271.00 | 1,292.50 | 1,271.00 | 1,271.40 | 945.4K |
| 09:35 | 1,262.30 | 1,290.60 | 1,258.00 | 1,290.60 | 1,258.8K |
| 09:40 | 1,296.00 | 1,300.40 | 1,291.60 | 1,299.90 | 655.7K |
| 09:45 | 1,302.30 | 1,306.40 | 1,301.80 | 1,301.80 | 904.5K |
| 09:50 | 1,299.80 | 1,317.40 | 1,299.80 | 1,311.30 | 718.6K |
| 09:55 | 1,307.90 | 1,308.60 | 1,294.70 | 1,301.50 | 1,032.1K |
| 10:00 | 1,313.80 | 1,333.70 | 1,311.50 | 1,333.70 | 834.2K |
| 10:05 | 1,337.20 | 1,337.20 | 1,313.30 | 1,313.30 | 1,002.8K |
| 10:10 | 1,301.50 | 1,301.50 | 1,280.00 | 1,291.20 | 890.5K |
| 10:15 | 1,291.30 | 1,303.00 | 1,288.10 | 1,288.10 | 689.0K |
| 10:20 | 1,293.20 | 1,293.50 | 1,286.60 | 1,293.50 | 916.8K |
| 10:25 | 1,293.80 | 1,293.80 | 1,286.40 | 1,293.70 | 505.5K |
| 10:30 | 1,296.80 | 1,304.70 | 1,296.80 | 1,300.30 | 855.0K |
| 10:35 | 1,303.10 | 1,312.80 | 1,303.10 | 1,307.70 | 483.6K |
| 10:40 | 1,309.10 | 1,309.10 | 1,293.90 | 1,295.80 | 464.2K |
| 10:45 | 1,294.10 | 1,305.70 | 1,293.50 | 1,305.70 | 579.6K |
| 10:50 | 1,304.70 | 1,304.70 | 1,291.90 | 1,302.60 | 597.0K |
| 10:55 | 1,302.40 | 1,308.10 | 1,293.50 | 1,299.10 | 573.8K |
| 11:00 | 1,307.40 | 1,322.70 | 1,307.40 | 1,322.00 | 594.3K |
| 11:05 | 1,321.90 | 1,335.30 | 1,321.90 | 1,331.90 | 744.5K |
| 11:10 | 1,323.30 | 1,333.70 | 1,323.30 | 1,327.00 | 768.4K |
| 11:15 | 1,330.10 | 1,333.60 | 1,312.10 | 1,312.10 | 616.7K |
| 11:20 | 1,317.10 | 1,326.10 | 1,313.70 | 1,313.70 | 587.6K |
| 11:25 | 1,307.60 | 1,308.90 | 1,303.50 | 1,303.50 | 608.1K |
| 11:30 | 1,304.70 | 1,313.30 | 1,304.70 | 1,310.10 | 363.8K |
| 11:35 | 1,309.80 | 1,309.80 | 1,290.70 | 1,290.70 | 741.1K |
| 11:40 | 1,287.80 | 1,291.40 | 1,287.50 | 1,289.20 | 581.9K |
| 11:45 | 1,287.10 | 1,287.10 | 1,278.50 | 1,282.30 | 1,016.9K |
| 11:50 | 1,282.70 | 1,291.40 | 1,281.80 | 1,291.20 | 679.7K |
| 11:55 | 1,292.50 | 1,297.90 | 1,292.50 | 1,297.50 | 378.1K |
| 12:00 | 1,300.60 | 1,312.80 | 1,296.70 | 1,312.00 | 698.9K |
| 12:05 | 1,310.50 | 1,310.50 | 1,297.10 | 1,297.10 | 710.4K |
| 12:10 | 1,300.90 | 1,303.50 | 1,300.50 | 1,302.20 | 306.6K |
| 12:15 | 1,300.20 | 1,300.90 | 1,294.10 | 1,299.90 | 533.0K |
| 12:20 | 1,297.80 | 1,297.80 | 1,286.90 | 1,287.80 | 364.4K |
| 12:25 | 1,287.10 | 1,298.00 | 1,287.10 | 1,291.10 | 637.9K |
| 12:30 | 1,294.00 | 1,300.90 | 1,294.00 | 1,300.70 | 279.9K |
| 12:35 | 1,301.50 | 1,308.50 | 1,301.50 | 1,308.50 | 270.5K |
| 12:40 | 1,309.00 | 1,311.80 | 1,308.00 | 1,310.20 | 291.8K |
| 12:45 | 1,308.90 | 1,312.00 | 1,308.40 | 1,311.30 | 267.7K |
| 12:50 | 1,310.10 | 1,310.10 | 1,301.80 | 1,302.40 | 436.3K |
| 12:55 | 1,307.40 | 1,309.70 | 1,304.60 | 1,309.70 | 392.1K |
| 13:00 | 1,310.60 | 1,311.90 | 1,308.10 | 1,311.90 | 535.8K |
| 13:05 | 1,313.20 | 1,317.10 | 1,311.20 | 1,314.00 | 514.7K |
| 13:10 | 1,309.20 | 1,314.90 | 1,306.50 | 1,314.90 | 246.4K |
| 13:15 | 1,311.90 | 1,311.90 | 1,300.80 | 1,301.20 | 429.3K |
| 13:20 | 1,298.00 | 1,299.20 | 1,293.30 | 1,293.30 | 437.1K |
| 13:25 | 1,309.50 | 1,320.10 | 1,307.50 | 1,307.50 | 972.1K |
| 13:30 | 1,307.20 | 1,310.20 | 1,306.00 | 1,306.00 | 236.6K |
| 13:35 | 1,306.50 | 1,310.20 | 1,306.50 | 1,309.40 | 428.7K |
| 13:40 | 1,308.60 | 1,314.60 | 1,308.60 | 1,314.60 | 290.4K |
| 13:45 | 1,316.80 | 1,324.20 | 1,315.50 | 1,315.80 | 576.8K |
| 13:50 | 1,316.10 | 1,316.10 | 1,308.30 | 1,308.30 | 274.0K |
| 13:55 | 1,307.30 | 1,307.30 | 1,304.20 | 1,306.40 | 339.9K |
| 14:00 | 1,303.70 | 1,303.80 | 1,297.40 | 1,302.40 | 380.0K |
| 14:05 | 1,302.30 | 1,306.70 | 1,300.70 | 1,306.70 | 193.0K |
| 14:10 | 1,307.50 | 1,311.50 | 1,306.70 | 1,311.50 | 498.2K |
| 14:15 | 1,312.40 | 1,315.50 | 1,311.70 | 1,315.50 | 318.7K |
| 14:20 | 1,319.70 | 1,329.70 | 1,319.70 | 1,328.90 | 567.8K |
| 14:25 | 1,327.60 | 1,331.90 | 1,326.30 | 1,326.30 | 416.0K |
| 14:30 | 1,322.60 | 1,325.60 | 1,318.10 | 1,325.60 | 378.7K |
| 14:35 | 1,326.40 | 1,343.80 | 1,326.40 | 1,342.20 | 333.6K |
| 14:40 | 1,344.60 | 1,344.60 | 1,330.60 | 1,330.60 | 600.2K |
| 14:45 | 1,331.00 | 1,339.20 | 1,331.00 | 1,334.70 | 330.0K |
| 14:50 | 1,335.70 | 1,340.40 | 1,333.90 | 1,340.40 | 388.2K |
| 14:55 | 1,339.90 | 1,344.70 | 1,338.70 | 1,338.70 | 593.6K |
| 15:00 | 1,332.40 | 1,335.10 | 1,330.80 | 1,334.80 | 630.4K |
| 15:05 | 1,338.20 | 1,340.20 | 1,324.90 | 1,324.90 | 561.1K |
| 15:10 | 1,323.00 | 1,325.80 | 1,316.80 | 1,319.60 | 640.9K |
| 15:15 | 1,317.40 | 1,329.00 | 1,317.40 | 1,329.00 | 464.7K |
| 15:20 | 1,328.50 | 1,328.50 | 1,322.00 | 1,322.70 | 636.9K |
| 15:25 | 1,323.30 | 1,326.40 | 1,319.90 | 1,326.10 | 411.6K |
| 15:30 | 1,326.30 | 1,326.30 | 1,312.50 | 1,324.40 | 880.6K |
| 15:35 | 1,323.60 | 1,328.10 | 1,313.50 | 1,318.10 | 805.4K |
| 15:40 | 1,313.80 | 1,320.70 | 1,310.40 | 1,320.70 | 755.0K |
| 15:45 | 1,331.80 | 1,336.50 | 1,317.60 | 1,336.50 | 818.9K |
| 15:50 | 1,342.00 | 1,343.50 | 1,335.80 | 1,339.70 | 474.6K |
| 15:55 | 1,336.20 | 1,336.20 | 1,328.00 | 1,335.10 | 511.4K |
| 16:00 | 1,343.70 | 1,362.70 | 1,342.80 | 1,356.20 | 1,005.2K |
| 16:05 | 1,358.90 | 1,361.30 | 1,349.50 | 1,349.50 | 451.2K |
| 16:10 | 1,346.60 | 1,351.40 | 1,340.90 | 1,347.10 | 853.1K |
| 16:15 | 1,348.80 | 1,360.60 | 1,345.50 | 1,360.60 | 638.5K |
| 16:20 | 1,361.00 | 1,365.20 | 1,360.00 | 1,363.90 | 550.6K |
| 16:25 | 1,365.30 | 1,380.70 | 1,365.30 | 1,375.70 | 758.4K |
| 16:30 | 1,375.00 | 1,375.00 | 1,369.50 | 1,369.50 | 587.9K |
| 16:35 | 1,366.20 | 1,377.70 | 1,366.20 | 1,368.00 | 597.0K |
| 16:40 | 1,363.20 | 1,370.40 | 1,363.20 | 1,367.40 | 594.8K |
| 16:45 | 1,371.30 | 1,386.80 | 1,371.30 | 1,386.80 | 876.0K |
| 16:50 | 1,386.40 | 1,403.00 | 1,386.40 | 1,402.40 | 1,348.5K |
| 16:55 | 1,394.70 | 1,396.10 | 1,385.90 | 1,385.90 | 1,579.8K |
| 17:00 | 1,381.10 | 1,381.10 | 1,368.90 | 1,371.30 | 1,165.2K |
| 17:05 | 1,371.60 | 1,377.80 | 1,371.10 | 1,376.70 | 1,090.9K |
| 17:10 | 1,382.10 | 1,383.00 | 1,377.90 | 1,377.90 | 1,098.2K |
| 17:15 | 1,378.00 | 1,381.40 | 1,374.60 | 1,381.40 | 1,018.7K |
| 17:20 | 1,378.10 | 1,378.60 | 1,363.30 | 1,363.30 | 1,519.2K |
| 17:25 | 1,362.20 | 1,362.20 | 1,346.30 | 1,348.80 | 2,179.4K |
| 17:35 | 1,383.10 | 1,383.10 | 1,383.10 | 1,383.10 | 0.0K |