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 | 8,457.60 | 8,457.60 | 8,443.00 | 8,449.40 | 3,619.4K |
| 09:05 | 8,452.40 | 8,466.40 | 8,451.00 | 8,460.30 | 153.5K |
| 09:10 | 8,462.90 | 8,467.50 | 8,462.90 | 8,466.20 | 1,739.4K |
| 09:15 | 8,464.20 | 8,464.20 | 8,457.60 | 8,457.60 | 4,310.2K |
| 09:20 | 8,458.70 | 8,458.70 | 8,450.50 | 8,454.20 | 2,181.0K |
| 09:25 | 8,446.70 | 8,446.70 | 8,435.80 | 8,443.60 | 296.0K |
| 09:30 | 8,439.80 | 8,440.10 | 8,428.80 | 8,428.80 | 2,036.0K |
| 09:35 | 8,428.80 | 8,442.50 | 8,428.80 | 8,442.50 | 137.9K |
| 09:40 | 8,442.80 | 8,444.60 | 8,440.70 | 8,444.40 | 935.9K |
| 09:45 | 8,446.80 | 8,446.80 | 8,436.80 | 8,436.90 | 198.8K |
| 09:50 | 8,440.10 | 8,446.70 | 8,438.50 | 8,442.60 | 585.4K |
| 09:55 | 8,447.30 | 8,453.30 | 8,446.40 | 8,451.50 | 540.4K |
| 10:00 | 8,456.40 | 8,457.20 | 8,455.00 | 8,457.20 | 1,810.9K |
| 10:05 | 8,453.60 | 8,453.60 | 8,450.50 | 8,450.50 | 82.6K |
| 10:10 | 8,451.00 | 8,456.60 | 8,447.00 | 8,456.60 | 1,700.4K |
| 10:15 | 8,457.70 | 8,472.90 | 8,457.70 | 8,472.50 | 242.6K |
| 10:20 | 8,471.70 | 8,476.10 | 8,459.40 | 8,476.10 | 1,194.6K |
| 10:25 | 8,471.30 | 8,471.30 | 8,463.70 | 8,470.20 | 1,190.7K |
| 10:30 | 8,469.00 | 8,469.00 | 8,450.80 | 8,450.80 | 1,222.5K |
| 10:35 | 8,450.80 | 8,459.30 | 8,450.80 | 8,459.30 | 162.5K |
| 10:40 | 8,462.20 | 8,466.90 | 8,462.10 | 8,465.60 | 198.0K |
| 10:45 | 8,465.20 | 8,465.80 | 8,463.00 | 8,463.40 | 108.0K |
| 10:50 | 8,467.10 | 8,472.70 | 8,467.10 | 8,470.00 | 1,116.7K |
| 10:55 | 8,465.50 | 8,468.00 | 8,460.70 | 8,465.60 | 598.2K |
| 11:00 | 8,463.00 | 8,463.00 | 8,454.30 | 8,458.10 | 97.3K |
| 11:05 | 8,459.90 | 8,459.90 | 8,449.80 | 8,453.50 | 419.7K |
| 11:10 | 8,452.90 | 8,457.90 | 8,452.90 | 8,453.70 | 240.4K |
| 11:15 | 8,452.60 | 8,456.10 | 8,452.30 | 8,453.00 | 84.4K |
| 11:20 | 8,450.10 | 8,452.60 | 8,433.20 | 8,433.50 | 339.9K |
| 11:25 | 8,436.70 | 8,443.40 | 8,436.30 | 8,437.50 | 111.8K |
| 11:30 | 8,437.20 | 8,441.10 | 8,436.80 | 8,441.10 | 8,651.0K |
| 11:35 | 8,439.60 | 8,439.60 | 8,435.50 | 8,437.40 | 102.1K |
| 11:40 | 8,434.70 | 8,444.70 | 8,434.50 | 8,440.90 | 504.9K |
| 11:45 | 8,444.60 | 8,452.90 | 8,444.60 | 8,452.90 | 54.7K |
| 11:50 | 8,451.00 | 8,451.00 | 8,447.60 | 8,448.70 | 27.9K |
| 11:55 | 8,448.40 | 8,451.70 | 8,447.60 | 8,449.60 | 369.0K |
| 12:00 | 8,445.70 | 8,457.30 | 8,445.70 | 8,457.00 | 185.4K |
| 12:05 | 8,457.30 | 8,457.30 | 8,454.00 | 8,457.00 | 37.0K |
| 12:10 | 8,456.20 | 8,456.20 | 8,450.50 | 8,452.90 | 314.9K |
| 12:15 | 8,448.60 | 8,450.50 | 8,445.50 | 8,447.30 | 154.7K |
| 12:20 | 8,443.00 | 8,444.30 | 8,440.60 | 8,444.30 | 696.0K |
| 12:25 | 8,444.10 | 8,444.10 | 8,438.60 | 8,438.60 | 41.1K |
| 12:30 | 8,439.60 | 8,443.20 | 8,439.60 | 8,440.60 | 6,664.0K |
| 12:35 | 8,442.00 | 8,442.00 | 8,434.10 | 8,434.10 | 1,338.9K |
| 12:40 | 8,430.50 | 8,434.80 | 8,427.10 | 8,434.80 | 101.9K |
| 12:45 | 8,435.30 | 8,435.30 | 8,432.30 | 8,432.30 | 136.8K |
| 12:50 | 8,434.10 | 8,440.00 | 8,434.10 | 8,440.00 | 506.0K |
| 12:55 | 8,439.70 | 8,441.30 | 8,436.60 | 8,441.30 | 72.1K |
| 13:00 | 8,439.30 | 8,439.70 | 8,435.60 | 8,435.60 | 33.9K |
| 13:05 | 8,431.00 | 8,435.40 | 8,431.00 | 8,435.40 | 117.2K |
| 13:10 | 8,435.40 | 8,438.90 | 8,431.40 | 8,431.40 | 47.6K |
| 13:15 | 8,427.80 | 8,427.80 | 8,425.40 | 8,426.50 | 13.0K |
| 13:20 | 8,427.90 | 8,432.30 | 8,426.90 | 8,432.30 | 1,009.5K |
| 13:25 | 8,431.10 | 8,432.70 | 8,431.10 | 8,432.20 | 262.9K |
| 13:30 | 8,432.20 | 8,432.40 | 8,431.00 | 8,432.40 | 517.2K |
| 13:35 | 8,428.90 | 8,428.90 | 8,428.90 | 8,428.90 | 27.4K |
| 13:40 | 8,428.40 | 8,430.50 | 8,426.30 | 8,430.50 | 188.0K |
| 13:45 | 8,433.20 | 8,435.30 | 8,431.00 | 8,431.00 | 206.8K |
| 13:50 | 8,431.90 | 8,432.60 | 8,429.10 | 8,432.60 | 522.5K |
| 13:55 | 8,432.90 | 8,434.30 | 8,432.90 | 8,433.30 | 93.3K |
| 14:00 | 8,435.80 | 8,438.20 | 8,433.20 | 8,433.20 | 56.3K |
| 14:05 | 8,433.60 | 8,434.50 | 8,431.40 | 8,431.40 | 459.1K |
| 14:10 | 8,436.40 | 8,441.10 | 8,433.00 | 8,433.00 | 46.6K |
| 14:15 | 8,432.70 | 8,434.40 | 8,427.50 | 8,429.30 | 22.7K |
| 14:20 | 8,427.60 | 8,429.60 | 8,425.00 | 8,425.00 | 1,068.7K |
| 14:25 | 8,422.70 | 8,433.50 | 8,422.70 | 8,431.70 | 814.7K |
| 14:30 | 8,433.20 | 8,433.20 | 8,430.10 | 8,430.10 | 2,105.0K |
| 14:35 | 8,425.10 | 8,425.10 | 8,418.60 | 8,418.60 | 43.3K |
| 14:40 | 8,417.20 | 8,417.20 | 8,417.20 | 8,417.20 | 196.3K |
| 14:45 | 8,416.90 | 8,420.10 | 8,416.40 | 8,420.10 | 726.3K |
| 14:50 | 8,419.20 | 8,419.80 | 8,417.40 | 8,417.40 | 148.4K |
| 14:55 | 8,418.30 | 8,418.90 | 8,417.00 | 8,418.90 | 571.0K |
| 15:00 | 8,417.70 | 8,422.70 | 8,417.70 | 8,422.70 | 198.7K |
| 15:05 | 8,420.00 | 8,425.60 | 8,420.00 | 8,424.10 | 212.5K |
| 15:10 | 8,420.30 | 8,423.80 | 8,415.80 | 8,423.80 | 1,030.5K |
| 15:15 | 8,420.70 | 8,420.70 | 8,418.50 | 8,418.90 | 162.5K |
| 15:20 | 8,420.20 | 8,423.70 | 8,420.20 | 8,423.70 | 15.8K |
| 15:25 | 8,423.40 | 8,423.40 | 8,418.20 | 8,418.20 | 226.8K |
| 15:30 | 8,416.80 | 8,422.80 | 8,416.80 | 8,422.80 | 316.1K |
| 15:35 | 8,423.30 | 8,425.20 | 8,420.70 | 8,421.90 | 334.9K |
| 15:40 | 8,423.90 | 8,423.90 | 8,418.10 | 8,422.00 | 1,184.3K |
| 15:45 | 8,425.80 | 8,428.40 | 8,425.80 | 8,425.90 | 49.8K |
| 15:50 | 8,427.70 | 8,430.90 | 8,427.70 | 8,429.10 | 17.6K |
| 15:55 | 8,430.20 | 8,435.20 | 8,430.20 | 8,432.70 | 151.8K |
| 16:00 | 8,431.90 | 8,436.00 | 8,431.90 | 8,436.00 | 334.4K |
| 16:05 | 8,432.90 | 8,434.30 | 8,431.80 | 8,431.80 | 94.4K |
| 16:10 | 8,430.70 | 8,430.70 | 8,426.40 | 8,427.50 | 275.9K |
| 16:15 | 8,432.40 | 8,432.40 | 8,428.50 | 8,428.50 | 4,466.8K |
| 16:20 | 8,428.90 | 8,430.20 | 8,428.80 | 8,428.80 | 133.5K |
| 16:25 | 8,425.10 | 8,425.10 | 8,416.20 | 8,416.20 | 118.9K |
| 16:30 | 8,416.80 | 8,422.20 | 8,416.30 | 8,419.20 | 2,959.1K |
| 16:35 | 8,418.40 | 8,418.40 | 8,417.00 | 8,418.40 | 1,424.1K |
| 16:40 | 8,417.40 | 8,424.10 | 8,417.40 | 8,424.10 | 919.0K |
| 16:45 | 8,422.70 | 8,426.30 | 8,420.30 | 8,426.30 | 2,128.7K |
| 16:50 | 8,426.50 | 8,426.50 | 8,422.70 | 8,423.40 | 736.4K |
| 16:55 | 8,421.50 | 8,425.20 | 8,421.40 | 8,421.40 | 869.2K |
| 17:00 | 8,420.80 | 8,426.40 | 8,419.80 | 8,426.40 | 1,845.1K |
| 17:05 | 8,425.60 | 8,428.70 | 8,424.70 | 8,426.00 | 4,165.1K |
| 17:10 | 8,422.20 | 8,431.10 | 8,419.30 | 8,431.10 | 6,114.1K |
| 17:15 | 8,434.40 | 8,446.80 | 8,434.40 | 8,437.90 | 4,465.3K |
| 17:20 | 8,438.10 | 8,438.50 | 8,435.40 | 8,436.40 | 1,362.7K |
| 17:25 | 8,428.10 | 8,446.10 | 8,428.10 | 8,446.10 | 884.2K |
| 17:35 | 8,442.00 | 8,442.00 | 8,442.00 | 8,442.00 | 0.0K |