10,290.80
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,083.20 | 8,099.80 | 8,072.90 | 8,072.90 | 9,858.6K |
| 09:05 | 8,066.80 | 8,076.50 | 8,066.80 | 8,074.20 | 1,442.9K |
| 09:10 | 8,082.80 | 8,084.40 | 8,074.90 | 8,077.50 | 1,614.3K |
| 09:15 | 8,076.50 | 8,076.50 | 8,058.50 | 8,058.50 | 526.8K |
| 09:20 | 8,066.70 | 8,071.30 | 8,065.60 | 8,071.10 | 6,264.1K |
| 09:25 | 8,076.40 | 8,076.40 | 8,068.30 | 8,069.40 | 3,511.1K |
| 09:30 | 8,068.30 | 8,077.00 | 8,068.30 | 8,075.20 | 229.3K |
| 09:35 | 8,066.80 | 8,066.80 | 8,062.20 | 8,063.80 | 1,537.5K |
| 09:40 | 8,066.30 | 8,066.30 | 8,043.70 | 8,055.00 | 2,297.5K |
| 09:45 | 8,056.40 | 8,056.40 | 8,050.10 | 8,053.90 | 442.3K |
| 09:50 | 8,056.80 | 8,059.70 | 8,056.30 | 8,056.30 | 512.5K |
| 09:55 | 8,053.50 | 8,063.50 | 8,053.50 | 8,055.10 | 1,131.3K |
| 10:00 | 8,057.90 | 8,070.40 | 8,055.10 | 8,066.90 | 305.9K |
| 10:05 | 8,065.50 | 8,067.50 | 8,057.30 | 8,057.30 | 2,738.3K |
| 10:10 | 8,054.50 | 8,060.50 | 8,053.80 | 8,060.50 | 62.5K |
| 10:15 | 8,061.90 | 8,062.70 | 8,050.40 | 8,050.40 | 2,780.7K |
| 10:20 | 8,055.70 | 8,062.20 | 8,053.50 | 8,062.20 | 4,482.1K |
| 10:25 | 8,061.70 | 8,071.80 | 8,059.60 | 8,071.80 | 175.8K |
| 10:30 | 8,068.40 | 8,068.40 | 8,062.10 | 8,062.10 | 166.5K |
| 10:35 | 8,061.80 | 8,062.40 | 8,055.80 | 8,060.00 | 2,567.1K |
| 10:40 | 8,062.40 | 8,062.40 | 8,055.30 | 8,057.90 | 518.2K |
| 10:45 | 8,056.80 | 8,059.00 | 8,054.20 | 8,055.90 | 1,084.0K |
| 10:50 | 8,051.40 | 8,057.80 | 8,051.40 | 8,053.00 | 168.5K |
| 10:55 | 8,052.60 | 8,066.10 | 8,052.60 | 8,065.10 | 13,723.2K |
| 11:00 | 8,060.80 | 8,063.90 | 8,055.50 | 8,056.40 | 587.8K |
| 11:05 | 8,052.10 | 8,056.00 | 8,047.70 | 8,056.00 | 59.6K |
| 11:10 | 8,054.90 | 8,054.90 | 8,052.10 | 8,052.10 | 321.6K |
| 11:15 | 8,052.00 | 8,065.60 | 8,051.20 | 8,065.60 | 644.8K |
| 11:20 | 8,065.60 | 8,069.90 | 8,058.40 | 8,069.90 | 3,703.5K |
| 11:25 | 8,069.60 | 8,079.90 | 8,062.20 | 8,078.00 | 2,213.2K |
| 11:30 | 8,073.80 | 8,077.30 | 8,072.70 | 8,072.70 | 2,448.9K |
| 11:35 | 8,073.10 | 8,076.20 | 8,073.10 | 8,076.20 | 723.5K |
| 11:40 | 8,076.60 | 8,076.60 | 8,072.00 | 8,072.00 | 699.0K |
| 11:45 | 8,069.60 | 8,074.00 | 8,069.60 | 8,074.00 | 1,633.2K |
| 11:50 | 8,075.40 | 8,075.40 | 8,070.80 | 8,072.30 | 171.0K |
| 11:55 | 8,074.00 | 8,075.50 | 8,074.00 | 8,075.00 | 526.5K |
| 12:00 | 8,074.90 | 8,074.90 | 8,068.40 | 8,074.30 | 4,125.8K |
| 12:05 | 8,073.10 | 8,079.20 | 8,073.10 | 8,074.10 | 437.8K |
| 12:10 | 8,073.70 | 8,075.30 | 8,070.40 | 8,072.00 | 1,212.4K |
| 12:15 | 8,068.90 | 8,078.80 | 8,068.90 | 8,078.80 | 3,941.9K |
| 12:20 | 8,073.10 | 8,077.30 | 8,071.70 | 8,071.90 | 1,224.8K |
| 12:25 | 8,066.30 | 8,073.50 | 8,061.70 | 8,061.70 | 2,530.3K |
| 12:30 | 8,066.80 | 8,069.50 | 8,058.20 | 8,069.50 | 5,990.2K |
| 12:35 | 8,068.10 | 8,073.90 | 8,066.70 | 8,067.90 | 399.4K |
| 12:40 | 8,070.10 | 8,073.90 | 8,070.10 | 8,071.10 | 67.3K |
| 12:45 | 8,070.00 | 8,070.00 | 8,066.60 | 8,067.40 | 295.1K |
| 12:50 | 8,066.10 | 8,068.10 | 8,063.10 | 8,063.40 | 45.3K |
| 12:55 | 8,063.50 | 8,072.20 | 8,062.50 | 8,072.20 | 1,359.2K |
| 13:00 | 8,070.10 | 8,071.70 | 8,060.00 | 8,060.00 | 132.6K |
| 13:05 | 8,066.40 | 8,066.40 | 8,060.20 | 8,060.20 | 34.7K |
| 13:10 | 8,057.50 | 8,057.50 | 8,053.80 | 8,054.50 | 94.4K |
| 13:15 | 8,054.50 | 8,061.00 | 8,054.20 | 8,061.00 | 5,121.7K |
| 13:20 | 8,060.70 | 8,062.10 | 8,060.70 | 8,061.30 | 132.4K |
| 13:25 | 8,059.40 | 8,061.80 | 8,059.00 | 8,061.80 | 1,736.8K |
| 13:30 | 8,062.20 | 8,062.20 | 8,059.40 | 8,059.40 | 24.1K |
| 13:35 | 8,062.20 | 8,062.20 | 8,050.70 | 8,054.90 | 522.1K |
| 13:40 | 8,052.70 | 8,061.40 | 8,052.70 | 8,061.40 | 1,410.6K |
| 13:45 | 8,063.00 | 8,063.20 | 8,053.60 | 8,057.10 | 252.3K |
| 13:50 | 8,056.80 | 8,057.60 | 8,051.80 | 8,051.80 | 75.4K |
| 13:55 | 8,055.70 | 8,055.70 | 8,052.30 | 8,052.90 | 142.6K |
| 14:00 | 8,053.50 | 8,053.80 | 8,052.40 | 8,052.40 | 155.4K |
| 14:05 | 8,053.70 | 8,056.00 | 8,053.70 | 8,055.80 | 461.6K |
| 14:10 | 8,057.40 | 8,061.60 | 8,057.30 | 8,061.20 | 21.5K |
| 14:15 | 8,062.30 | 8,062.30 | 8,058.00 | 8,058.00 | 53.1K |
| 14:20 | 8,058.00 | 8,058.60 | 8,054.40 | 8,058.20 | 431.8K |
| 14:25 | 8,057.50 | 8,057.50 | 8,056.00 | 8,056.00 | 28.2K |
| 14:30 | 8,055.40 | 8,059.20 | 8,055.40 | 8,059.20 | 152.2K |
| 14:35 | 8,058.80 | 8,062.80 | 8,057.60 | 8,062.80 | 807.3K |
| 14:40 | 8,062.80 | 8,062.80 | 8,045.30 | 8,051.20 | 8,708.8K |
| 14:45 | 8,051.30 | 8,051.30 | 8,046.30 | 8,046.30 | 1,499.5K |
| 14:50 | 8,044.20 | 8,044.20 | 8,037.80 | 8,042.00 | 1,944.8K |
| 14:55 | 8,039.90 | 8,042.00 | 8,037.30 | 8,037.30 | 71.4K |
| 15:00 | 8,036.80 | 8,041.00 | 8,036.60 | 8,036.60 | 1,817.9K |
| 15:05 | 8,036.60 | 8,045.60 | 8,036.60 | 8,040.60 | 272.3K |
| 15:10 | 8,044.80 | 8,044.80 | 8,035.10 | 8,035.10 | 835.3K |
| 15:15 | 8,030.90 | 8,040.70 | 8,027.90 | 8,034.50 | 2,841.0K |
| 15:20 | 8,034.90 | 8,035.00 | 8,033.80 | 8,034.30 | 168.2K |
| 15:25 | 8,037.10 | 8,041.40 | 8,037.10 | 8,041.40 | 33.7K |
| 15:30 | 8,042.00 | 8,042.00 | 8,030.70 | 8,030.70 | 2,206.8K |
| 15:35 | 8,029.70 | 8,038.00 | 8,021.70 | 8,021.70 | 3,251.7K |
| 15:40 | 8,024.00 | 8,037.00 | 8,024.00 | 8,035.60 | 194.6K |
| 15:45 | 8,032.40 | 8,033.50 | 8,032.40 | 8,033.30 | 122.7K |
| 15:50 | 8,036.80 | 8,036.80 | 8,030.60 | 8,030.60 | 2,050.4K |
| 15:55 | 8,026.40 | 8,026.40 | 8,022.90 | 8,026.00 | 294.5K |
| 16:00 | 8,027.00 | 8,033.20 | 8,025.90 | 8,033.20 | 101.0K |
| 16:05 | 8,034.00 | 8,040.40 | 8,031.00 | 8,031.60 | 206.1K |
| 16:10 | 8,049.80 | 8,049.80 | 8,024.00 | 8,024.20 | 11,601.3K |
| 16:15 | 8,025.00 | 8,025.00 | 8,021.40 | 8,021.40 | 5.3K |
| 16:20 | 8,019.30 | 8,030.90 | 8,019.30 | 8,030.90 | 300.3K |
| 16:25 | 8,032.20 | 8,044.30 | 8,030.60 | 8,044.30 | 18.2K |
| 16:30 | 8,040.00 | 8,041.50 | 8,039.50 | 8,039.50 | 1,458.5K |
| 16:35 | 8,039.50 | 8,039.50 | 8,035.20 | 8,035.20 | 318.4K |
| 16:40 | 8,036.30 | 8,040.80 | 8,036.30 | 8,039.70 | 57.8K |
| 16:45 | 8,032.40 | 8,032.40 | 8,028.50 | 8,031.90 | 965.7K |
| 16:50 | 8,031.10 | 8,036.50 | 8,031.10 | 8,033.40 | 475.8K |
| 16:55 | 8,034.60 | 8,046.50 | 8,034.60 | 8,046.50 | 1,230.0K |
| 17:00 | 8,051.20 | 8,051.20 | 8,050.20 | 8,051.20 | 78.1K |
| 17:05 | 8,049.90 | 8,051.80 | 8,043.50 | 8,043.50 | 269.7K |
| 17:10 | 8,044.90 | 8,050.30 | 8,043.90 | 8,050.30 | 79.2K |
| 17:15 | 8,048.60 | 8,048.60 | 8,045.20 | 8,046.40 | 66.4K |
| 17:20 | 8,048.30 | 8,054.40 | 8,046.10 | 8,048.20 | 4,394.9K |
| 17:25 | 8,047.90 | 8,049.00 | 8,041.60 | 8,041.80 | 209.3K |
| 17:35 | 8,064.00 | 8,064.00 | 8,064.00 | 8,064.00 | 0.0K |