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 | 8,071.00 | 8,074.90 | 8,064.70 | 8,064.70 | 4,915.4K |
| 09:05 | 8,068.70 | 8,068.70 | 8,050.10 | 8,051.10 | 13.9K |
| 09:10 | 8,052.00 | 8,055.70 | 8,051.50 | 8,055.70 | 133.1K |
| 09:15 | 8,056.80 | 8,065.10 | 8,056.80 | 8,063.70 | 70.2K |
| 09:20 | 8,061.40 | 8,080.00 | 8,061.40 | 8,080.00 | 130.0K |
| 09:25 | 8,080.40 | 8,081.40 | 8,079.30 | 8,080.60 | 251.8K |
| 09:30 | 8,077.90 | 8,081.60 | 8,077.90 | 8,080.00 | 167.3K |
| 09:35 | 8,081.50 | 8,085.00 | 8,079.30 | 8,083.80 | 211.6K |
| 09:40 | 8,079.50 | 8,080.50 | 8,074.00 | 8,075.80 | 84.7K |
| 09:45 | 8,075.40 | 8,086.60 | 8,075.40 | 8,080.70 | 86.3K |
| 09:50 | 8,082.90 | 8,084.10 | 8,075.10 | 8,075.10 | 327.8K |
| 09:55 | 8,072.20 | 8,072.20 | 8,061.30 | 8,061.90 | 638.4K |
| 10:00 | 8,059.40 | 8,059.40 | 8,051.10 | 8,051.10 | 239.3K |
| 10:05 | 8,053.50 | 8,053.50 | 8,050.20 | 8,050.20 | 91.4K |
| 10:10 | 8,051.20 | 8,051.50 | 8,051.20 | 8,051.50 | 15.4K |
| 10:15 | 8,048.30 | 8,048.30 | 8,040.80 | 8,040.80 | 685.2K |
| 10:20 | 8,045.10 | 8,047.20 | 8,043.50 | 8,043.50 | 8.6K |
| 10:25 | 8,038.60 | 8,038.90 | 8,036.50 | 8,038.90 | 769.0K |
| 10:30 | 8,040.10 | 8,040.10 | 8,035.80 | 8,036.90 | 62.4K |
| 10:35 | 8,038.60 | 8,039.00 | 8,034.80 | 8,038.50 | 544.5K |
| 10:40 | 8,036.00 | 8,037.20 | 8,035.10 | 8,037.20 | 3,060.0K |
| 10:45 | 8,041.80 | 8,050.10 | 8,039.90 | 8,050.10 | 326.6K |
| 10:50 | 8,048.50 | 8,048.70 | 8,048.50 | 8,048.70 | 3,232.0K |
| 10:55 | 8,048.20 | 8,052.80 | 8,047.10 | 8,051.30 | 22.3K |
| 11:00 | 8,054.20 | 8,059.50 | 8,054.20 | 8,059.50 | 2,145.3K |
| 11:05 | 8,059.50 | 8,060.30 | 8,059.30 | 8,060.30 | 322.9K |
| 11:10 | 8,059.70 | 8,059.70 | 8,050.50 | 8,056.80 | 132.3K |
| 11:15 | 8,058.40 | 8,060.20 | 8,058.40 | 8,059.20 | 341.9K |
| 11:20 | 8,059.20 | 8,062.40 | 8,054.30 | 8,062.40 | 617.6K |
| 11:25 | 8,060.90 | 8,061.80 | 8,058.90 | 8,059.70 | 109.3K |
| 11:30 | 8,058.70 | 8,066.10 | 8,056.50 | 8,056.50 | 153.9K |
| 11:35 | 8,059.60 | 8,061.40 | 8,059.10 | 8,060.10 | 44.1K |
| 11:40 | 8,057.90 | 8,057.90 | 8,055.70 | 8,056.90 | 29.6K |
| 11:45 | 8,054.40 | 8,054.40 | 8,047.30 | 8,047.60 | 1,053.3K |
| 11:50 | 8,050.80 | 8,050.80 | 8,043.00 | 8,043.00 | 308.8K |
| 11:55 | 8,047.30 | 8,047.50 | 8,044.40 | 8,044.40 | 999.9K |
| 12:00 | 8,043.10 | 8,044.30 | 8,040.10 | 8,040.10 | 88.7K |
| 12:05 | 8,037.10 | 8,045.10 | 8,037.10 | 8,044.40 | 113.0K |
| 12:10 | 8,051.10 | 8,051.10 | 8,048.90 | 8,048.90 | 14.3K |
| 12:15 | 8,048.60 | 8,049.00 | 8,044.30 | 8,044.30 | 188.1K |
| 12:20 | 8,037.00 | 8,041.90 | 8,037.00 | 8,041.90 | 3.0K |
| 12:25 | 8,041.10 | 8,042.70 | 8,039.50 | 8,042.70 | 329.4K |
| 12:30 | 8,039.80 | 8,047.30 | 8,039.80 | 8,043.10 | 23.9K |
| 12:35 | 8,043.30 | 8,043.30 | 8,043.30 | 8,043.30 | 1.0K |
| 12:40 | 8,036.90 | 8,048.40 | 8,036.90 | 8,048.40 | 90.3K |
| 12:45 | 8,049.10 | 8,049.10 | 8,042.90 | 8,042.90 | 641.7K |
| 12:50 | 8,043.80 | 8,043.80 | 8,042.20 | 8,042.20 | 15.5K |
| 12:55 | 8,042.40 | 8,046.00 | 8,042.20 | 8,046.00 | 63.6K |
| 13:00 | 8,044.60 | 8,045.00 | 8,040.70 | 8,040.70 | 56.1K |
| 13:05 | 8,040.30 | 8,041.50 | 8,040.30 | 8,041.50 | 6.8K |
| 13:10 | 8,039.70 | 8,041.00 | 8,037.00 | 8,037.00 | 43.7K |
| 13:20 | 8,037.80 | 8,043.50 | 8,037.80 | 8,042.40 | 34.4K |
| 13:25 | 8,042.80 | 8,042.80 | 8,039.70 | 8,041.20 | 192.9K |
| 13:30 | 8,042.90 | 8,045.80 | 8,041.60 | 8,041.60 | 213.1K |
| 13:35 | 8,040.30 | 8,041.90 | 8,039.50 | 8,039.50 | 2,534.7K |
| 13:40 | 8,038.60 | 8,039.80 | 8,036.80 | 8,038.90 | 95.0K |
| 13:45 | 8,040.00 | 8,050.00 | 8,040.00 | 8,050.00 | 200.2K |
| 13:50 | 8,048.60 | 8,050.90 | 8,048.60 | 8,050.90 | 10.3K |
| 13:55 | 8,051.60 | 8,051.60 | 8,048.70 | 8,048.70 | 8.8K |
| 14:00 | 8,051.20 | 8,051.20 | 8,037.10 | 8,037.10 | 66.9K |
| 14:05 | 8,035.50 | 8,035.90 | 8,034.80 | 8,035.90 | 77.8K |
| 14:10 | 8,035.10 | 8,035.60 | 8,035.10 | 8,035.60 | 8.5K |
| 14:15 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 1.6K |
| 14:20 | 8,028.10 | 8,028.10 | 8,028.10 | 8,028.10 | 503.4K |
| 14:25 | 8,029.90 | 8,033.50 | 8,029.90 | 8,033.20 | 1,440.3K |
| 14:30 | 8,033.90 | 8,033.90 | 8,031.30 | 8,031.30 | 27.8K |
| 14:35 | 8,033.20 | 8,035.70 | 8,033.20 | 8,035.70 | 36.2K |
| 14:40 | 8,038.00 | 8,044.40 | 8,038.00 | 8,044.10 | 64.7K |
| 14:45 | 8,044.80 | 8,046.40 | 8,044.80 | 8,046.40 | 4.8K |
| 14:50 | 8,044.50 | 8,045.50 | 8,043.40 | 8,043.40 | 6.6K |
| 14:55 | 8,042.40 | 8,044.60 | 8,038.90 | 8,039.40 | 588.4K |
| 15:05 | 8,041.00 | 8,041.00 | 8,031.10 | 8,031.30 | 159.7K |
| 15:10 | 8,035.60 | 8,038.70 | 8,034.80 | 8,034.80 | 193.1K |
| 15:15 | 8,034.10 | 8,037.40 | 8,034.10 | 8,037.40 | 3.8K |
| 15:20 | 8,037.40 | 8,037.40 | 8,037.40 | 8,037.40 | 11.7K |
| 15:25 | 8,036.60 | 8,036.90 | 8,034.20 | 8,036.90 | 68.5K |
| 15:30 | 8,038.50 | 8,039.70 | 8,038.40 | 8,039.70 | 8.6K |
| 15:35 | 8,041.20 | 8,042.90 | 8,040.50 | 8,041.90 | 46.9K |
| 15:40 | 8,039.50 | 8,039.50 | 8,034.10 | 8,038.80 | 158.4K |
| 15:45 | 8,038.20 | 8,038.90 | 8,035.50 | 8,038.90 | 215.7K |
| 15:50 | 8,037.80 | 8,043.00 | 8,037.20 | 8,037.20 | 151.1K |
| 15:55 | 8,035.80 | 8,035.80 | 8,024.70 | 8,024.70 | 87.4K |
| 16:00 | 8,027.40 | 8,027.40 | 8,020.90 | 8,021.00 | 91.2K |
| 16:05 | 8,018.50 | 8,021.80 | 8,018.50 | 8,021.60 | 1,062.6K |
| 16:10 | 8,022.70 | 8,027.40 | 8,022.70 | 8,027.40 | 20.9K |
| 16:15 | 8,028.00 | 8,028.00 | 8,021.00 | 8,021.00 | 2,029.6K |
| 16:20 | 8,018.60 | 8,020.70 | 8,018.00 | 8,018.00 | 6,268.6K |
| 16:25 | 8,018.40 | 8,018.40 | 8,017.60 | 8,017.60 | 15.6K |
| 16:30 | 8,015.90 | 8,017.30 | 8,015.90 | 8,017.30 | 22.8K |
| 16:35 | 8,016.50 | 8,016.50 | 8,013.20 | 8,014.60 | 10.7K |
| 16:40 | 8,013.90 | 8,023.20 | 8,013.90 | 8,021.10 | 111.3K |
| 16:45 | 8,020.20 | 8,020.70 | 8,019.10 | 8,019.90 | 150.6K |
| 16:50 | 8,018.30 | 8,022.60 | 8,015.50 | 8,022.10 | 1,158.9K |
| 16:55 | 8,028.70 | 8,028.80 | 8,025.50 | 8,028.80 | 22.5K |
| 17:00 | 8,029.90 | 8,032.60 | 8,026.20 | 8,032.60 | 1,218.5K |
| 17:05 | 8,031.70 | 8,033.90 | 8,028.90 | 8,033.90 | 1,173.8K |
| 17:10 | 8,033.90 | 8,033.90 | 8,029.10 | 8,029.60 | 36.9K |
| 17:15 | 8,029.40 | 8,029.40 | 8,024.50 | 8,024.50 | 83.0K |
| 17:20 | 8,023.60 | 8,031.00 | 8,021.20 | 8,028.80 | 1,293.9K |
| 17:25 | 8,031.20 | 8,031.90 | 8,030.20 | 8,031.90 | 771.0K |
| 17:35 | 8,018.40 | 8,018.40 | 8,018.40 | 8,018.40 | 0.0K |