10,209.20
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,414.70 | 8,415.10 | 8,403.60 | 8,405.90 | 6,100.2K |
| 09:05 | 8,406.00 | 8,406.00 | 8,395.00 | 8,395.00 | 499.9K |
| 09:10 | 8,395.40 | 8,402.20 | 8,395.40 | 8,399.00 | 1,430.3K |
| 09:15 | 8,399.00 | 8,404.70 | 8,388.80 | 8,389.10 | 521.5K |
| 09:20 | 8,384.60 | 8,384.60 | 8,371.70 | 8,383.90 | 1,409.5K |
| 09:25 | 8,381.50 | 8,388.50 | 8,371.30 | 8,387.20 | 1,040.8K |
| 09:30 | 8,386.80 | 8,391.40 | 8,383.10 | 8,387.00 | 1,123.9K |
| 09:35 | 8,391.00 | 8,391.00 | 8,380.70 | 8,380.70 | 750.5K |
| 09:40 | 8,383.90 | 8,397.50 | 8,383.10 | 8,396.80 | 734.6K |
| 09:45 | 8,397.50 | 8,397.50 | 8,382.10 | 8,384.90 | 503.7K |
| 09:50 | 8,380.50 | 8,388.80 | 8,380.50 | 8,386.70 | 210.2K |
| 09:55 | 8,385.20 | 8,388.80 | 8,384.60 | 8,388.80 | 1,990.7K |
| 10:00 | 8,390.50 | 8,391.00 | 8,383.80 | 8,389.60 | 783.0K |
| 10:05 | 8,385.10 | 8,387.40 | 8,381.10 | 8,381.10 | 553.0K |
| 10:10 | 8,384.30 | 8,388.80 | 8,381.90 | 8,382.10 | 592.2K |
| 10:15 | 8,381.60 | 8,386.40 | 8,380.70 | 8,380.70 | 7,768.6K |
| 10:20 | 8,379.50 | 8,379.50 | 8,375.20 | 8,376.20 | 315.1K |
| 10:25 | 8,375.10 | 8,381.50 | 8,375.10 | 8,378.40 | 955.8K |
| 10:30 | 8,377.20 | 8,377.80 | 8,373.70 | 8,373.70 | 3,223.8K |
| 10:35 | 8,375.30 | 8,375.30 | 8,366.20 | 8,367.20 | 546.8K |
| 10:40 | 8,364.50 | 8,371.40 | 8,364.50 | 8,369.60 | 354.3K |
| 10:45 | 8,368.00 | 8,387.50 | 8,368.00 | 8,386.50 | 142.9K |
| 10:50 | 8,387.40 | 8,392.80 | 8,387.40 | 8,392.80 | 429.8K |
| 10:55 | 8,391.60 | 8,392.70 | 8,386.80 | 8,389.50 | 143.6K |
| 11:00 | 8,391.50 | 8,392.70 | 8,390.00 | 8,390.00 | 127.3K |
| 11:05 | 8,387.60 | 8,387.60 | 8,381.10 | 8,383.70 | 949.3K |
| 11:10 | 8,385.10 | 8,387.40 | 8,374.40 | 8,374.40 | 87.2K |
| 11:15 | 8,374.90 | 8,380.40 | 8,374.70 | 8,380.40 | 528.9K |
| 11:20 | 8,395.10 | 8,395.10 | 8,384.70 | 8,385.60 | 629.9K |
| 11:25 | 8,389.00 | 8,392.20 | 8,389.00 | 8,391.00 | 163.8K |
| 11:30 | 8,389.30 | 8,390.10 | 8,386.50 | 8,386.80 | 102.3K |
| 11:35 | 8,389.60 | 8,390.50 | 8,384.90 | 8,390.40 | 480.6K |
| 11:40 | 8,390.10 | 8,396.30 | 8,387.20 | 8,396.30 | 855.9K |
| 11:45 | 8,398.60 | 8,402.90 | 8,391.20 | 8,391.20 | 560.5K |
| 11:50 | 8,390.40 | 8,397.70 | 8,390.40 | 8,394.90 | 111.9K |
| 11:55 | 8,402.00 | 8,408.60 | 8,402.00 | 8,408.00 | 2,183.8K |
| 12:00 | 8,406.30 | 8,410.30 | 8,405.90 | 8,410.30 | 186.1K |
| 12:05 | 8,410.60 | 8,414.00 | 8,410.40 | 8,412.90 | 283.3K |
| 12:10 | 8,410.40 | 8,413.80 | 8,407.60 | 8,407.60 | 147.3K |
| 12:15 | 8,406.20 | 8,419.70 | 8,406.20 | 8,419.30 | 925.3K |
| 12:20 | 8,421.60 | 8,424.30 | 8,417.40 | 8,420.60 | 32.9K |
| 12:25 | 8,423.40 | 8,423.40 | 8,421.80 | 8,421.80 | 144.0K |
| 12:30 | 8,422.40 | 8,422.40 | 8,420.10 | 8,420.10 | 44.2K |
| 12:35 | 8,418.80 | 8,422.70 | 8,418.80 | 8,422.70 | 67.4K |
| 12:40 | 8,422.70 | 8,427.80 | 8,422.50 | 8,427.80 | 117.3K |
| 12:45 | 8,428.20 | 8,428.20 | 8,421.80 | 8,425.20 | 1,282.2K |
| 12:50 | 8,426.80 | 8,431.50 | 8,424.10 | 8,431.50 | 78.2K |
| 12:55 | 8,432.50 | 8,432.60 | 8,430.50 | 8,431.10 | 66.0K |
| 13:00 | 8,430.00 | 8,430.00 | 8,426.80 | 8,429.10 | 250.4K |
| 13:05 | 8,427.80 | 8,427.80 | 8,415.30 | 8,417.10 | 1,246.6K |
| 13:10 | 8,424.20 | 8,426.30 | 8,424.20 | 8,426.30 | 4,777.6K |
| 13:15 | 8,424.90 | 8,428.20 | 8,421.70 | 8,421.70 | 208.5K |
| 13:20 | 8,421.60 | 8,425.60 | 8,421.60 | 8,424.50 | 126.9K |
| 13:25 | 8,421.40 | 8,428.40 | 8,415.40 | 8,428.40 | 1,131.2K |
| 13:30 | 8,429.40 | 8,431.80 | 8,428.50 | 8,431.80 | 36.4K |
| 13:35 | 8,434.30 | 8,437.10 | 8,432.80 | 8,435.30 | 1,121.8K |
| 13:40 | 8,439.60 | 8,449.30 | 8,439.60 | 8,448.70 | 727.5K |
| 13:45 | 8,449.30 | 8,454.40 | 8,449.30 | 8,454.30 | 786.4K |
| 13:50 | 8,450.00 | 8,450.00 | 8,447.70 | 8,449.50 | 22.0K |
| 13:55 | 8,446.70 | 8,454.90 | 8,446.70 | 8,453.30 | 438.0K |
| 14:00 | 8,450.60 | 8,455.20 | 8,450.60 | 8,455.20 | 25.3K |
| 14:05 | 8,453.90 | 8,454.80 | 8,439.00 | 8,444.90 | 1,270.2K |
| 14:10 | 8,445.10 | 8,446.60 | 8,438.40 | 8,438.40 | 294.3K |
| 14:15 | 8,436.10 | 8,438.90 | 8,432.90 | 8,432.90 | 2,876.0K |
| 14:20 | 8,434.30 | 8,434.30 | 8,432.40 | 8,432.40 | 26.5K |
| 14:25 | 8,430.60 | 8,431.50 | 8,429.20 | 8,429.20 | 239.3K |
| 14:30 | 8,427.70 | 8,427.70 | 8,425.00 | 8,425.00 | 226.0K |
| 14:35 | 8,425.50 | 8,430.90 | 8,425.50 | 8,430.90 | 5,054.3K |
| 14:40 | 8,433.60 | 8,436.30 | 8,433.60 | 8,436.30 | 177.1K |
| 14:45 | 8,436.90 | 8,436.90 | 8,435.30 | 8,436.10 | 56.0K |
| 14:50 | 8,437.00 | 8,442.10 | 8,435.90 | 8,442.10 | 347.6K |
| 14:55 | 8,440.10 | 8,440.10 | 8,437.50 | 8,437.50 | 134.3K |
| 15:00 | 8,438.00 | 8,438.00 | 8,435.20 | 8,435.20 | 18,040.9K |
| 15:05 | 8,433.60 | 8,435.30 | 8,432.40 | 8,435.30 | 1,691.4K |
| 15:10 | 8,436.60 | 8,438.90 | 8,436.60 | 8,437.30 | 283.0K |
| 15:15 | 8,435.50 | 8,435.50 | 8,414.90 | 8,414.90 | 3,836.9K |
| 15:20 | 8,414.40 | 8,414.40 | 8,408.10 | 8,412.10 | 1,250.5K |
| 15:25 | 8,413.00 | 8,417.20 | 8,413.00 | 8,413.00 | 174.3K |
| 15:30 | 8,415.70 | 8,418.00 | 8,415.70 | 8,415.90 | 527.2K |
| 15:35 | 8,416.60 | 8,417.50 | 8,405.70 | 8,405.70 | 2,115.3K |
| 15:40 | 8,401.20 | 8,404.70 | 8,400.90 | 8,401.50 | 83.3K |
| 15:45 | 8,403.70 | 8,417.20 | 8,402.40 | 8,417.20 | 3,437.0K |
| 15:50 | 8,416.30 | 8,417.40 | 8,414.60 | 8,414.60 | 2,168.5K |
| 15:55 | 8,411.90 | 8,412.70 | 8,409.50 | 8,409.70 | 879.5K |
| 16:00 | 8,413.70 | 8,414.60 | 8,413.70 | 8,414.60 | 123.3K |
| 16:05 | 8,411.10 | 8,414.80 | 8,411.10 | 8,414.80 | 679.1K |
| 16:10 | 8,413.50 | 8,416.40 | 8,412.90 | 8,414.60 | 145.2K |
| 16:15 | 8,412.80 | 8,412.80 | 8,409.80 | 8,412.40 | 24.8K |
| 16:20 | 8,408.80 | 8,408.80 | 8,406.40 | 8,406.40 | 111.8K |
| 16:25 | 8,406.80 | 8,406.80 | 8,401.70 | 8,403.40 | 109.6K |
| 16:30 | 8,404.30 | 8,410.90 | 8,404.10 | 8,410.90 | 2,689.4K |
| 16:35 | 8,411.80 | 8,415.90 | 8,411.80 | 8,415.90 | 235.5K |
| 16:40 | 8,417.70 | 8,423.50 | 8,416.50 | 8,423.50 | 74.2K |
| 16:45 | 8,424.40 | 8,425.70 | 8,422.20 | 8,425.70 | 683.3K |
| 16:50 | 8,425.70 | 8,433.40 | 8,425.70 | 8,433.40 | 335.7K |
| 16:55 | 8,433.70 | 8,433.70 | 8,430.10 | 8,430.10 | 1,185.5K |
| 17:00 | 8,428.30 | 8,430.00 | 8,427.70 | 8,429.20 | 2,076.7K |
| 17:05 | 8,428.60 | 8,438.40 | 8,428.60 | 8,436.30 | 113.5K |
| 17:10 | 8,437.10 | 8,437.80 | 8,435.70 | 8,436.70 | 278.0K |
| 17:15 | 8,437.80 | 8,440.80 | 8,435.80 | 8,440.80 | 760.3K |
| 17:20 | 8,439.70 | 8,444.60 | 8,439.60 | 8,443.70 | 1,774.8K |
| 17:25 | 8,441.80 | 8,452.10 | 8,435.00 | 8,452.10 | 2,542.3K |
| 17:35 | 8,456.10 | 8,456.10 | 8,456.10 | 8,456.10 | 0.0K |