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 | 8,436.50 | 8,449.90 | 8,436.40 | 8,449.90 | 2,291.4K |
| 09:05 | 8,445.20 | 8,477.20 | 8,445.20 | 8,477.20 | 988.6K |
| 09:10 | 8,479.80 | 8,479.80 | 8,472.40 | 8,475.00 | 1,680.0K |
| 09:15 | 8,477.40 | 8,480.80 | 8,465.90 | 8,470.60 | 1,408.1K |
| 09:20 | 8,478.80 | 8,478.80 | 8,469.30 | 8,474.00 | 903.2K |
| 09:25 | 8,475.60 | 8,482.40 | 8,462.10 | 8,471.50 | 3,860.8K |
| 09:30 | 8,469.90 | 8,469.90 | 8,448.90 | 8,448.90 | 901.8K |
| 09:35 | 8,447.70 | 8,464.40 | 8,447.70 | 8,462.30 | 2,014.2K |
| 09:40 | 8,463.30 | 8,467.40 | 8,457.80 | 8,457.80 | 237.6K |
| 09:45 | 8,458.40 | 8,469.30 | 8,457.90 | 8,467.50 | 1,337.2K |
| 09:50 | 8,470.70 | 8,477.20 | 8,464.90 | 8,464.90 | 331.4K |
| 09:55 | 8,463.40 | 8,463.50 | 8,447.30 | 8,447.30 | 696.9K |
| 10:00 | 8,439.20 | 8,449.70 | 8,439.20 | 8,444.00 | 133.2K |
| 10:05 | 8,441.20 | 8,447.00 | 8,440.30 | 8,440.30 | 116.9K |
| 10:10 | 8,440.10 | 8,440.10 | 8,432.20 | 8,438.50 | 159.6K |
| 10:15 | 8,439.30 | 8,439.30 | 8,435.50 | 8,435.60 | 3,146.9K |
| 10:20 | 8,435.90 | 8,440.30 | 8,435.90 | 8,440.30 | 126.3K |
| 10:25 | 8,440.00 | 8,440.00 | 8,435.40 | 8,435.40 | 388.0K |
| 10:30 | 8,434.20 | 8,434.20 | 8,424.00 | 8,424.00 | 500.9K |
| 10:35 | 8,426.60 | 8,442.20 | 8,425.30 | 8,442.20 | 683.7K |
| 10:40 | 8,448.20 | 8,454.80 | 8,448.20 | 8,454.70 | 312.9K |
| 10:45 | 8,453.10 | 8,455.10 | 8,445.60 | 8,445.60 | 1,283.6K |
| 10:50 | 8,445.90 | 8,450.60 | 8,445.90 | 8,449.70 | 325.0K |
| 10:55 | 8,450.80 | 8,453.00 | 8,450.20 | 8,453.00 | 190.0K |
| 11:00 | 8,446.20 | 8,446.20 | 8,435.80 | 8,437.60 | 131.5K |
| 11:05 | 8,439.10 | 8,439.90 | 8,439.10 | 8,439.90 | 44.5K |
| 11:10 | 8,441.20 | 8,443.20 | 8,436.10 | 8,436.60 | 378.1K |
| 11:15 | 8,436.20 | 8,440.40 | 8,434.80 | 8,439.50 | 390.7K |
| 11:20 | 8,441.20 | 8,441.20 | 8,432.50 | 8,433.20 | 39.3K |
| 11:25 | 8,436.50 | 8,445.70 | 8,436.50 | 8,442.90 | 177.2K |
| 11:30 | 8,443.50 | 8,443.50 | 8,437.40 | 8,439.10 | 444.2K |
| 11:35 | 8,440.60 | 8,441.10 | 8,428.90 | 8,435.30 | 234.7K |
| 11:40 | 8,435.00 | 8,456.40 | 8,431.20 | 8,456.40 | 267.6K |
| 11:45 | 8,454.60 | 8,455.50 | 8,445.90 | 8,453.00 | 85.2K |
| 11:50 | 8,451.40 | 8,451.40 | 8,440.00 | 8,441.50 | 401.8K |
| 11:55 | 8,443.40 | 8,450.60 | 8,442.90 | 8,450.10 | 610.6K |
| 12:00 | 8,452.60 | 8,455.50 | 8,452.20 | 8,455.50 | 157.6K |
| 12:05 | 8,454.00 | 8,473.70 | 8,454.00 | 8,473.70 | 2,104.5K |
| 12:10 | 8,473.10 | 8,475.10 | 8,464.10 | 8,464.10 | 2,392.0K |
| 12:15 | 8,465.30 | 8,465.30 | 8,460.00 | 8,460.00 | 182.2K |
| 12:20 | 8,452.30 | 8,456.20 | 8,446.70 | 8,456.20 | 318.4K |
| 12:25 | 8,457.40 | 8,457.40 | 8,449.30 | 8,449.30 | 529.0K |
| 12:30 | 8,448.30 | 8,450.60 | 8,445.10 | 8,446.10 | 1,034.0K |
| 12:35 | 8,440.50 | 8,448.60 | 8,438.00 | 8,448.60 | 390.4K |
| 12:40 | 8,448.60 | 8,451.70 | 8,439.30 | 8,439.30 | 344.5K |
| 12:45 | 8,432.80 | 8,434.70 | 8,426.10 | 8,426.70 | 396.3K |
| 12:50 | 8,429.60 | 8,438.80 | 8,427.40 | 8,438.80 | 247.4K |
| 12:55 | 8,435.30 | 8,440.10 | 8,435.30 | 8,437.90 | 371.9K |
| 13:00 | 8,435.20 | 8,435.20 | 8,431.20 | 8,431.20 | 67.1K |
| 13:05 | 8,427.30 | 8,431.10 | 8,426.80 | 8,431.10 | 783.2K |
| 13:10 | 8,434.50 | 8,436.00 | 8,432.40 | 8,432.40 | 66.9K |
| 13:15 | 8,430.00 | 8,431.10 | 8,424.10 | 8,424.10 | 678.0K |
| 13:20 | 8,426.60 | 8,434.60 | 8,425.00 | 8,433.80 | 39.8K |
| 13:25 | 8,435.80 | 8,435.80 | 8,424.00 | 8,424.00 | 190.2K |
| 13:30 | 8,419.20 | 8,422.30 | 8,416.40 | 8,418.40 | 767.2K |
| 13:35 | 8,420.80 | 8,431.00 | 8,420.80 | 8,431.00 | 33.8K |
| 13:40 | 8,428.30 | 8,429.50 | 8,424.50 | 8,429.50 | 1,073.2K |
| 13:45 | 8,430.30 | 8,430.30 | 8,426.10 | 8,426.10 | 1,206.2K |
| 13:50 | 8,423.10 | 8,423.10 | 8,416.80 | 8,416.80 | 414.8K |
| 13:55 | 8,419.60 | 8,419.60 | 8,417.70 | 8,417.70 | 290.3K |
| 14:00 | 8,419.00 | 8,430.80 | 8,419.00 | 8,426.80 | 761.5K |
| 14:05 | 8,426.80 | 8,427.50 | 8,425.20 | 8,427.00 | 142.2K |
| 14:10 | 8,422.40 | 8,432.10 | 8,422.40 | 8,432.10 | 549.9K |
| 14:15 | 8,433.30 | 8,433.70 | 8,433.10 | 8,433.10 | 417.0K |
| 14:20 | 8,435.00 | 8,435.00 | 8,423.20 | 8,423.20 | 191.9K |
| 14:25 | 8,422.20 | 8,431.50 | 8,422.20 | 8,428.10 | 143.0K |
| 14:30 | 8,427.10 | 8,429.20 | 8,427.10 | 8,429.20 | 55.3K |
| 14:35 | 8,425.60 | 8,430.40 | 8,425.60 | 8,429.30 | 18.9K |
| 14:40 | 8,431.10 | 8,432.10 | 8,431.10 | 8,432.10 | 10.4K |
| 14:45 | 8,432.40 | 8,433.60 | 8,425.80 | 8,426.10 | 1,070.5K |
| 14:50 | 8,430.10 | 8,430.90 | 8,424.50 | 8,424.50 | 88.9K |
| 14:55 | 8,425.00 | 8,430.90 | 8,425.00 | 8,427.90 | 296.3K |
| 15:00 | 8,430.80 | 8,432.90 | 8,430.70 | 8,431.80 | 327.4K |
| 15:05 | 8,432.80 | 8,432.80 | 8,429.80 | 8,429.80 | 71.6K |
| 15:10 | 8,428.80 | 8,432.30 | 8,428.40 | 8,432.30 | 133.9K |
| 15:15 | 8,431.20 | 8,432.20 | 8,431.20 | 8,432.20 | 15.4K |
| 15:20 | 8,432.70 | 8,434.00 | 8,426.10 | 8,426.10 | 17.4K |
| 15:25 | 8,423.10 | 8,424.10 | 8,421.70 | 8,421.70 | 20.0K |
| 15:30 | 8,423.70 | 8,423.90 | 8,421.60 | 8,421.60 | 33.0K |
| 15:35 | 8,417.30 | 8,417.80 | 8,415.20 | 8,415.80 | 121.8K |
| 15:40 | 8,415.80 | 8,421.30 | 8,412.30 | 8,419.30 | 20.4K |
| 15:45 | 8,416.60 | 8,416.60 | 8,405.10 | 8,405.10 | 5,004.8K |
| 15:50 | 8,403.60 | 8,407.30 | 8,403.60 | 8,406.80 | 198.5K |
| 15:55 | 8,408.00 | 8,409.30 | 8,405.50 | 8,409.30 | 436.8K |
| 16:00 | 8,411.20 | 8,418.30 | 8,410.90 | 8,417.00 | 1,238.4K |
| 16:05 | 8,418.00 | 8,418.20 | 8,417.80 | 8,418.20 | 2,278.3K |
| 16:10 | 8,423.70 | 8,434.40 | 8,419.20 | 8,434.40 | 1,991.8K |
| 16:15 | 8,433.40 | 8,439.90 | 8,433.40 | 8,439.90 | 1,064.0K |
| 16:20 | 8,437.00 | 8,440.20 | 8,437.00 | 8,438.00 | 58.9K |
| 16:25 | 8,436.10 | 8,437.00 | 8,433.20 | 8,433.20 | 3,925.3K |
| 16:30 | 8,432.10 | 8,434.30 | 8,431.40 | 8,431.40 | 1,495.0K |
| 16:35 | 8,430.40 | 8,437.10 | 8,426.60 | 8,436.50 | 2,237.8K |
| 16:40 | 8,435.00 | 8,437.40 | 8,433.00 | 8,436.80 | 1,274.5K |
| 16:45 | 8,438.40 | 8,439.80 | 8,434.60 | 8,438.00 | 992.2K |
| 16:50 | 8,433.90 | 8,433.90 | 8,430.50 | 8,433.80 | 448.8K |
| 16:55 | 8,434.00 | 8,438.60 | 8,434.00 | 8,437.20 | 225.3K |
| 17:00 | 8,436.30 | 8,436.70 | 8,421.90 | 8,425.70 | 1,158.2K |
| 17:05 | 8,425.70 | 8,426.40 | 8,422.80 | 8,426.40 | 1,241.0K |
| 17:10 | 8,431.20 | 8,437.80 | 8,426.20 | 8,437.60 | 332.9K |
| 17:15 | 8,434.70 | 8,436.90 | 8,434.70 | 8,435.10 | 472.1K |
| 17:20 | 8,438.70 | 8,442.10 | 8,434.40 | 8,438.50 | 491.0K |
| 17:25 | 8,441.50 | 8,446.40 | 8,439.90 | 8,445.80 | 3,515.5K |
| 17:35 | 8,456.00 | 8,456.00 | 8,456.00 | 8,456.00 | 0.0K |