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 | 8,124.50 | 8,125.80 | 8,114.30 | 8,114.30 | 2,489.5K |
| 09:05 | 8,112.20 | 8,112.20 | 8,111.00 | 8,111.00 | 167.8K |
| 09:10 | 8,111.60 | 8,114.00 | 8,101.80 | 8,107.10 | 13.8K |
| 09:15 | 8,106.20 | 8,106.20 | 8,106.20 | 8,106.20 | 1.2K |
| 09:20 | 8,102.50 | 8,107.90 | 8,101.40 | 8,107.90 | 13.8K |
| 09:25 | 8,107.00 | 8,107.00 | 8,104.20 | 8,106.10 | 211.2K |
| 09:30 | 8,106.10 | 8,110.20 | 8,106.10 | 8,110.20 | 21.4K |
| 09:40 | 8,110.70 | 8,111.10 | 8,110.40 | 8,111.10 | 22.3K |
| 09:45 | 8,116.80 | 8,119.90 | 8,116.80 | 8,119.90 | 6,823.9K |
| 09:50 | 8,122.10 | 8,125.00 | 8,121.20 | 8,125.00 | 37.4K |
| 09:55 | 8,125.60 | 8,132.40 | 8,125.60 | 8,132.40 | 13.4K |
| 10:00 | 8,127.80 | 8,127.80 | 8,121.70 | 8,121.70 | 50.1K |
| 10:05 | 8,125.00 | 8,129.40 | 8,125.00 | 8,129.40 | 675.7K |
| 10:10 | 8,131.30 | 8,131.70 | 8,129.70 | 8,129.70 | 17.2K |
| 10:15 | 8,129.40 | 8,129.40 | 8,127.20 | 8,127.20 | 8.7K |
| 10:20 | 8,129.40 | 8,133.50 | 8,129.40 | 8,130.00 | 18.8K |
| 10:25 | 8,129.20 | 8,129.20 | 8,126.60 | 8,126.60 | 15.6K |
| 10:30 | 8,126.80 | 8,126.80 | 8,117.80 | 8,122.80 | 42.9K |
| 10:35 | 8,122.00 | 8,126.10 | 8,121.50 | 8,126.10 | 70.7K |
| 10:40 | 8,131.50 | 8,132.50 | 8,127.60 | 8,127.60 | 130.4K |
| 10:45 | 8,130.40 | 8,132.70 | 8,130.40 | 8,132.70 | 7.5K |
| 10:50 | 8,131.90 | 8,137.70 | 8,131.90 | 8,133.70 | 20.2K |
| 10:55 | 8,132.70 | 8,132.70 | 8,130.90 | 8,130.90 | 37.8K |
| 11:00 | 8,128.00 | 8,134.10 | 8,128.00 | 8,134.10 | 31.6K |
| 11:05 | 8,134.10 | 8,134.10 | 8,132.00 | 8,132.00 | 20.2K |
| 11:10 | 8,133.20 | 8,135.50 | 8,133.20 | 8,134.80 | 11.5K |
| 11:15 | 8,135.50 | 8,136.10 | 8,133.20 | 8,136.10 | 186.7K |
| 11:20 | 8,135.20 | 8,135.20 | 8,132.60 | 8,132.60 | 10.2K |
| 11:25 | 8,137.00 | 8,137.00 | 8,130.80 | 8,130.80 | 30.9K |
| 11:30 | 8,127.50 | 8,130.40 | 8,126.90 | 8,130.40 | 41.6K |
| 11:35 | 8,131.90 | 8,139.00 | 8,131.90 | 8,139.00 | 173.0K |
| 11:40 | 8,137.10 | 8,137.10 | 8,131.00 | 8,131.00 | 25.3K |
| 11:45 | 8,130.20 | 8,132.40 | 8,130.20 | 8,132.40 | 1.1K |
| 11:50 | 8,131.80 | 8,135.00 | 8,124.50 | 8,135.00 | 362.0K |
| 11:55 | 8,135.50 | 8,139.40 | 8,135.50 | 8,139.40 | 10.7K |
| 12:00 | 8,134.40 | 8,134.40 | 8,133.80 | 8,133.80 | 13.7K |
| 12:05 | 8,134.60 | 8,134.60 | 8,132.60 | 8,132.90 | 577.2K |
| 12:10 | 8,130.20 | 8,130.20 | 8,128.60 | 8,129.30 | 6.3K |
| 12:15 | 8,125.40 | 8,125.50 | 8,120.60 | 8,125.50 | 58.5K |
| 12:20 | 8,125.30 | 8,125.30 | 8,124.50 | 8,124.50 | 15.7K |
| 12:25 | 8,126.10 | 8,126.30 | 8,124.70 | 8,124.70 | 9.0K |
| 12:30 | 8,125.30 | 8,125.30 | 8,121.00 | 8,121.00 | 27.3K |
| 12:35 | 8,123.30 | 8,124.20 | 8,123.00 | 8,123.00 | 21.7K |
| 12:40 | 8,123.30 | 8,123.30 | 8,123.30 | 8,123.30 | 1.1K |
| 12:45 | 8,122.00 | 8,122.00 | 8,119.80 | 8,119.80 | 442.2K |
| 12:50 | 8,121.40 | 8,122.90 | 8,119.20 | 8,122.90 | 30.6K |
| 12:55 | 8,122.80 | 8,125.00 | 8,122.80 | 8,125.00 | 2.8K |
| 13:00 | 8,126.20 | 8,126.20 | 8,126.20 | 8,126.20 | 38.5K |
| 13:05 | 8,126.90 | 8,126.90 | 8,125.30 | 8,125.30 | 41.7K |
| 13:10 | 8,127.40 | 8,127.40 | 8,125.80 | 8,125.80 | 2.7K |
| 13:15 | 8,129.00 | 8,131.40 | 8,129.00 | 8,131.40 | 36.0K |
| 13:20 | 8,128.50 | 8,128.50 | 8,127.40 | 8,127.40 | 141.3K |
| 13:25 | 8,126.30 | 8,126.90 | 8,126.30 | 8,126.90 | 7.2K |
| 13:30 | 8,126.30 | 8,131.10 | 8,126.30 | 8,131.10 | 3,260.3K |
| 13:40 | 8,131.90 | 8,131.90 | 8,131.90 | 8,131.90 | 8.5K |
| 13:50 | 8,129.70 | 8,130.00 | 8,129.70 | 8,130.00 | 6,107.7K |
| 13:55 | 8,128.30 | 8,128.90 | 8,124.90 | 8,128.10 | 42.0K |
| 14:00 | 8,126.00 | 8,128.30 | 8,126.00 | 8,128.30 | 15.4K |
| 14:05 | 8,125.10 | 8,128.20 | 8,125.10 | 8,128.20 | 8.6K |
| 14:10 | 8,130.50 | 8,130.50 | 8,130.50 | 8,130.50 | 9.7K |
| 14:15 | 8,129.70 | 8,129.70 | 8,129.70 | 8,129.70 | 3.2K |
| 14:20 | 8,129.70 | 8,131.10 | 8,129.70 | 8,131.10 | 28.7K |
| 14:25 | 8,129.80 | 8,132.50 | 8,129.80 | 8,132.50 | 8.6K |
| 14:30 | 8,133.20 | 8,134.90 | 8,133.20 | 8,134.90 | 41.0K |
| 14:35 | 8,133.80 | 8,136.60 | 8,131.20 | 8,136.60 | 2.0K |
| 14:40 | 8,137.70 | 8,142.30 | 8,137.70 | 8,139.80 | 46.9K |
| 14:45 | 8,138.20 | 8,138.20 | 8,137.60 | 8,137.60 | 51.0K |
| 14:50 | 8,136.50 | 8,136.50 | 8,131.10 | 8,131.10 | 0.9K |
| 14:55 | 8,132.20 | 8,134.60 | 8,127.60 | 8,128.30 | 131.0K |
| 15:00 | 8,124.00 | 8,124.00 | 8,124.00 | 8,124.00 | 159.8K |
| 15:05 | 8,120.60 | 8,120.60 | 8,117.40 | 8,117.40 | 2.7K |
| 15:10 | 8,117.40 | 8,126.00 | 8,117.40 | 8,126.00 | 10.5K |
| 15:15 | 8,128.10 | 8,128.10 | 8,127.20 | 8,127.20 | 14.7K |
| 15:20 | 8,127.20 | 8,134.00 | 8,127.20 | 8,134.00 | 20.0K |
| 15:30 | 8,135.60 | 8,137.20 | 8,134.40 | 8,135.00 | 53.1K |
| 15:35 | 8,136.60 | 8,140.40 | 8,136.60 | 8,140.40 | 10.7K |
| 15:40 | 8,139.60 | 8,139.60 | 8,137.80 | 8,137.80 | 6.0K |
| 15:45 | 8,137.50 | 8,140.70 | 8,137.40 | 8,140.70 | 10.6K |
| 15:50 | 8,141.50 | 8,141.50 | 8,138.10 | 8,139.80 | 64.2K |
| 15:55 | 8,139.80 | 8,142.40 | 8,139.20 | 8,140.10 | 36.2K |
| 16:00 | 8,141.70 | 8,142.20 | 8,141.50 | 8,142.20 | 27.8K |
| 16:05 | 8,140.90 | 8,140.90 | 8,138.80 | 8,138.80 | 6.6K |
| 16:10 | 8,137.70 | 8,137.70 | 8,135.80 | 8,135.80 | 302.2K |
| 16:15 | 8,137.70 | 8,142.30 | 8,137.70 | 8,142.30 | 12.7K |
| 16:20 | 8,141.10 | 8,145.40 | 8,141.10 | 8,142.30 | 699.4K |
| 16:25 | 8,140.50 | 8,141.60 | 8,140.50 | 8,141.60 | 52.6K |
| 16:30 | 8,144.60 | 8,144.60 | 8,142.60 | 8,143.10 | 26.3K |
| 16:35 | 8,143.30 | 8,146.30 | 8,143.30 | 8,146.30 | 110.5K |
| 16:40 | 8,145.90 | 8,148.80 | 8,144.20 | 8,148.80 | 93.8K |
| 16:45 | 8,150.20 | 8,152.70 | 8,148.60 | 8,152.70 | 8.9K |
| 16:50 | 8,150.80 | 8,165.60 | 8,150.80 | 8,164.30 | 567.8K |
| 16:55 | 8,167.20 | 8,167.20 | 8,166.00 | 8,166.00 | 901.6K |
| 17:00 | 8,165.20 | 8,166.10 | 8,163.70 | 8,163.70 | 517.8K |
| 17:05 | 8,160.30 | 8,160.30 | 8,152.30 | 8,152.30 | 4.2K |
| 17:10 | 8,152.90 | 8,156.20 | 8,152.90 | 8,156.20 | 1,740.4K |
| 17:15 | 8,157.70 | 8,157.70 | 8,155.50 | 8,155.50 | 314.6K |
| 17:20 | 8,153.20 | 8,153.20 | 8,148.50 | 8,148.50 | 43.8K |
| 17:25 | 8,149.20 | 8,158.80 | 8,149.20 | 8,158.80 | 1,904.7K |
| 17:35 | 8,143.20 | 8,143.20 | 8,143.20 | 8,143.20 | 0.0K |