10,347.80
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,195.30 | 8,195.30 | 8,167.90 | 8,172.50 | 5,286.9K |
| 09:05 | 8,175.60 | 8,175.90 | 8,171.50 | 8,175.90 | 107.3K |
| 09:10 | 8,176.50 | 8,181.00 | 8,176.50 | 8,181.00 | 672.8K |
| 09:15 | 8,178.50 | 8,190.00 | 8,177.20 | 8,188.30 | 35.7K |
| 09:20 | 8,188.30 | 8,192.30 | 8,180.90 | 8,180.90 | 1,453.2K |
| 09:25 | 8,178.30 | 8,178.30 | 8,170.00 | 8,170.00 | 3,531.4K |
| 09:30 | 8,174.70 | 8,174.70 | 8,173.30 | 8,173.30 | 1,287.7K |
| 09:35 | 8,159.20 | 8,160.00 | 8,159.20 | 8,160.00 | 21.6K |
| 09:40 | 8,157.50 | 8,160.60 | 8,157.50 | 8,158.50 | 1,208.1K |
| 09:45 | 8,159.00 | 8,159.00 | 8,137.50 | 8,137.50 | 82.0K |
| 09:50 | 8,135.90 | 8,152.20 | 8,135.90 | 8,147.80 | 89.0K |
| 09:55 | 8,146.70 | 8,146.70 | 8,143.90 | 8,143.90 | 222.6K |
| 10:00 | 8,147.90 | 8,149.30 | 8,144.30 | 8,149.30 | 839.2K |
| 10:05 | 8,150.00 | 8,151.10 | 8,150.00 | 8,151.10 | 136.3K |
| 10:10 | 8,151.40 | 8,151.90 | 8,143.00 | 8,143.20 | 66.9K |
| 10:15 | 8,145.10 | 8,145.10 | 8,128.00 | 8,128.00 | 184.0K |
| 10:20 | 8,125.30 | 8,128.00 | 8,124.20 | 8,128.00 | 83.7K |
| 10:25 | 8,129.60 | 8,131.70 | 8,129.60 | 8,130.20 | 66.1K |
| 10:30 | 8,132.10 | 8,132.60 | 8,132.10 | 8,132.60 | 151.1K |
| 10:35 | 8,132.40 | 8,132.40 | 8,131.40 | 8,131.90 | 57.1K |
| 10:40 | 8,130.70 | 8,138.30 | 8,130.70 | 8,138.30 | 591.8K |
| 10:45 | 8,135.20 | 8,143.40 | 8,135.10 | 8,143.40 | 57.4K |
| 10:50 | 8,144.00 | 8,145.90 | 8,138.70 | 8,139.30 | 2,795.4K |
| 10:55 | 8,140.90 | 8,148.10 | 8,140.90 | 8,148.10 | 57.1K |
| 11:00 | 8,148.70 | 8,148.70 | 8,148.00 | 8,148.50 | 422.8K |
| 11:05 | 8,148.10 | 8,148.10 | 8,144.50 | 8,144.50 | 150.2K |
| 11:10 | 8,146.50 | 8,146.50 | 8,141.60 | 8,141.60 | 15.9K |
| 11:15 | 8,140.80 | 8,140.80 | 8,137.90 | 8,137.90 | 60.7K |
| 11:20 | 8,138.70 | 8,146.40 | 8,138.70 | 8,146.40 | 23.5K |
| 11:25 | 8,148.80 | 8,149.30 | 8,148.80 | 8,149.30 | 33.9K |
| 11:30 | 8,152.50 | 8,153.50 | 8,151.00 | 8,152.00 | 783.5K |
| 11:35 | 8,152.80 | 8,152.80 | 8,152.80 | 8,152.80 | 0.7K |
| 11:40 | 8,151.50 | 8,153.50 | 8,150.90 | 8,153.50 | 999.2K |
| 11:45 | 8,152.90 | 8,152.90 | 8,147.40 | 8,147.60 | 590.1K |
| 11:50 | 8,146.00 | 8,147.70 | 8,146.00 | 8,147.70 | 14.5K |
| 11:55 | 8,148.00 | 8,152.60 | 8,148.00 | 8,152.60 | 62.8K |
| 12:00 | 8,150.40 | 8,150.40 | 8,149.30 | 8,149.30 | 5.0K |
| 12:05 | 8,153.40 | 8,156.30 | 8,153.20 | 8,154.40 | 184.2K |
| 12:10 | 8,152.70 | 8,155.80 | 8,152.30 | 8,152.30 | 2,656.9K |
| 12:15 | 8,157.70 | 8,157.70 | 8,152.80 | 8,152.80 | 132.7K |
| 12:20 | 8,151.70 | 8,151.70 | 8,150.70 | 8,150.70 | 30.7K |
| 12:25 | 8,152.70 | 8,156.20 | 8,152.70 | 8,156.20 | 106.0K |
| 12:30 | 8,159.30 | 8,163.40 | 8,157.30 | 8,157.30 | 67.1K |
| 12:35 | 8,155.70 | 8,156.30 | 8,152.40 | 8,152.40 | 349.4K |
| 12:40 | 8,154.40 | 8,155.10 | 8,151.00 | 8,152.20 | 25.7K |
| 12:45 | 8,149.90 | 8,151.40 | 8,149.60 | 8,150.00 | 374.7K |
| 12:50 | 8,149.60 | 8,149.60 | 8,141.60 | 8,141.60 | 110.7K |
| 12:55 | 8,142.60 | 8,145.20 | 8,142.60 | 8,145.20 | 1.3K |
| 13:00 | 8,146.80 | 8,146.80 | 8,137.90 | 8,137.90 | 620.7K |
| 13:05 | 8,135.00 | 8,135.00 | 8,130.80 | 8,130.80 | 1,555.4K |
| 13:10 | 8,134.60 | 8,134.60 | 8,134.60 | 8,134.60 | 1.8K |
| 13:15 | 8,130.50 | 8,130.50 | 8,127.50 | 8,128.10 | 27.7K |
| 13:20 | 8,127.40 | 8,128.60 | 8,127.40 | 8,128.10 | 128.8K |
| 13:25 | 8,128.70 | 8,131.80 | 8,128.70 | 8,131.80 | 218.3K |
| 13:30 | 8,132.10 | 8,132.70 | 8,132.10 | 8,132.70 | 323.3K |
| 13:35 | 8,135.20 | 8,142.00 | 8,135.20 | 8,142.00 | 147.2K |
| 13:40 | 8,141.50 | 8,141.50 | 8,140.90 | 8,141.20 | 29.4K |
| 13:45 | 8,145.30 | 8,146.80 | 8,139.40 | 8,141.30 | 83.9K |
| 13:50 | 8,139.70 | 8,139.70 | 8,131.60 | 8,135.70 | 1,077.5K |
| 13:55 | 8,134.90 | 8,135.50 | 8,133.70 | 8,135.50 | 190.1K |
| 14:00 | 8,136.60 | 8,137.30 | 8,135.80 | 8,136.50 | 67.6K |
| 14:05 | 8,140.40 | 8,140.50 | 8,140.40 | 8,140.50 | 2.3K |
| 14:10 | 8,143.70 | 8,147.40 | 8,142.70 | 8,145.20 | 80.6K |
| 14:15 | 8,144.40 | 8,144.40 | 8,144.40 | 8,144.40 | 0.7K |
| 14:20 | 8,144.40 | 8,144.40 | 8,139.90 | 8,139.90 | 129.7K |
| 14:25 | 8,139.20 | 8,139.20 | 8,134.60 | 8,134.60 | 9.6K |
| 14:30 | 8,133.40 | 8,133.60 | 8,130.90 | 8,133.60 | 80.2K |
| 14:35 | 8,138.50 | 8,142.50 | 8,128.30 | 8,128.30 | 96.4K |
| 14:40 | 8,128.50 | 8,131.30 | 8,128.10 | 8,128.10 | 196.8K |
| 14:45 | 8,126.20 | 8,132.20 | 8,123.30 | 8,123.30 | 261.9K |
| 14:50 | 8,124.60 | 8,125.70 | 8,124.60 | 8,125.70 | 73.2K |
| 14:55 | 8,126.20 | 8,127.10 | 8,122.70 | 8,124.70 | 41.6K |
| 15:00 | 8,125.80 | 8,127.10 | 8,125.80 | 8,126.60 | 44.7K |
| 15:05 | 8,125.50 | 8,125.80 | 8,123.30 | 8,123.90 | 52.1K |
| 15:10 | 8,123.90 | 8,123.90 | 8,115.20 | 8,116.50 | 32.1K |
| 15:15 | 8,116.80 | 8,118.10 | 8,115.30 | 8,118.10 | 76.1K |
| 15:20 | 8,118.30 | 8,118.30 | 8,117.60 | 8,117.60 | 3.4K |
| 15:25 | 8,113.30 | 8,113.30 | 8,113.30 | 8,113.30 | 3.6K |
| 15:30 | 8,112.80 | 8,112.80 | 8,112.20 | 8,112.20 | 19.2K |
| 15:35 | 8,114.00 | 8,114.00 | 8,109.80 | 8,109.80 | 113.8K |
| 15:40 | 8,108.30 | 8,109.80 | 8,108.30 | 8,109.80 | 39.4K |
| 15:45 | 8,110.30 | 8,110.30 | 8,109.50 | 8,110.20 | 51.5K |
| 15:50 | 8,111.60 | 8,114.80 | 8,111.60 | 8,113.90 | 47.1K |
| 15:55 | 8,112.70 | 8,112.70 | 8,105.40 | 8,106.90 | 604.2K |
| 16:00 | 8,105.10 | 8,105.10 | 8,103.10 | 8,103.10 | 978.7K |
| 16:05 | 8,102.50 | 8,102.50 | 8,098.90 | 8,102.20 | 214.5K |
| 16:10 | 8,103.20 | 8,109.50 | 8,101.20 | 8,109.50 | 186.4K |
| 16:15 | 8,110.90 | 8,113.90 | 8,110.90 | 8,113.90 | 13.8K |
| 16:20 | 8,112.70 | 8,112.70 | 8,109.40 | 8,109.40 | 352.1K |
| 16:25 | 8,106.90 | 8,108.30 | 8,105.60 | 8,108.30 | 97.1K |
| 16:30 | 8,112.60 | 8,112.60 | 8,112.60 | 8,112.60 | 0.8K |
| 16:35 | 8,112.30 | 8,112.30 | 8,110.90 | 8,111.20 | 122.6K |
| 16:40 | 8,109.80 | 8,109.80 | 8,105.30 | 8,105.30 | 80.6K |
| 16:45 | 8,107.60 | 8,117.50 | 8,107.60 | 8,117.50 | 32.6K |
| 16:50 | 8,118.70 | 8,118.70 | 8,110.80 | 8,111.40 | 156.5K |
| 16:55 | 8,111.00 | 8,111.00 | 8,103.50 | 8,107.40 | 61.6K |
| 17:00 | 8,112.60 | 8,112.60 | 8,112.60 | 8,112.60 | 0.8K |
| 17:05 | 8,114.50 | 8,120.70 | 8,112.00 | 8,120.70 | 51.7K |
| 17:10 | 8,121.60 | 8,126.50 | 8,121.60 | 8,126.10 | 135.7K |
| 17:15 | 8,125.30 | 8,126.10 | 8,118.10 | 8,118.10 | 131.6K |
| 17:20 | 8,116.90 | 8,121.40 | 8,113.00 | 8,113.00 | 741.6K |
| 17:25 | 8,113.80 | 8,116.90 | 8,113.40 | 8,115.20 | 229.8K |
| 17:35 | 8,112.00 | 8,112.00 | 8,112.00 | 8,112.00 | 0.0K |