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 | 8,454.80 | 8,454.80 | 8,436.60 | 8,440.90 | 3,690.1K |
| 09:05 | 8,430.90 | 8,452.40 | 8,430.90 | 8,433.80 | 148.8K |
| 09:10 | 8,438.40 | 8,442.50 | 8,438.40 | 8,441.20 | 247.2K |
| 09:15 | 8,449.50 | 8,449.50 | 8,431.00 | 8,441.20 | 1,289.9K |
| 09:20 | 8,426.50 | 8,429.30 | 8,417.90 | 8,417.90 | 392.4K |
| 09:25 | 8,412.90 | 8,428.20 | 8,412.90 | 8,428.20 | 3,298.2K |
| 09:30 | 8,424.10 | 8,431.80 | 8,420.20 | 8,423.70 | 188.0K |
| 09:35 | 8,420.90 | 8,432.40 | 8,420.90 | 8,431.20 | 892.9K |
| 09:40 | 8,426.50 | 8,427.80 | 8,407.80 | 8,415.10 | 504.4K |
| 09:45 | 8,418.10 | 8,421.60 | 8,412.90 | 8,413.10 | 2,167.1K |
| 09:50 | 8,411.30 | 8,415.80 | 8,408.50 | 8,415.30 | 148.8K |
| 09:55 | 8,414.30 | 8,415.80 | 8,410.70 | 8,411.20 | 360.7K |
| 10:00 | 8,411.50 | 8,418.20 | 8,408.40 | 8,408.40 | 108.9K |
| 10:05 | 8,413.40 | 8,413.40 | 8,404.20 | 8,404.20 | 423.3K |
| 10:10 | 8,404.90 | 8,405.80 | 8,400.60 | 8,404.30 | 417.5K |
| 10:15 | 8,405.20 | 8,412.20 | 8,404.70 | 8,404.70 | 31.6K |
| 10:20 | 8,408.40 | 8,408.40 | 8,405.30 | 8,407.20 | 393.1K |
| 10:25 | 8,405.50 | 8,405.50 | 8,401.10 | 8,401.10 | 226.7K |
| 10:30 | 8,399.90 | 8,399.90 | 8,382.90 | 8,382.90 | 137.5K |
| 10:35 | 8,382.60 | 8,384.10 | 8,382.60 | 8,384.10 | 67.2K |
| 10:40 | 8,382.70 | 8,386.40 | 8,377.40 | 8,385.40 | 1,082.4K |
| 10:45 | 8,387.90 | 8,391.70 | 8,379.70 | 8,380.70 | 2,448.1K |
| 10:50 | 8,380.40 | 8,389.30 | 8,380.40 | 8,385.30 | 353.7K |
| 10:55 | 8,383.70 | 8,383.70 | 8,367.40 | 8,367.40 | 369.8K |
| 11:00 | 8,370.50 | 8,370.50 | 8,364.30 | 8,365.20 | 265.8K |
| 11:05 | 8,367.50 | 8,373.00 | 8,367.20 | 8,369.00 | 149.7K |
| 11:10 | 8,365.30 | 8,374.70 | 8,365.30 | 8,374.70 | 188.9K |
| 11:15 | 8,378.70 | 8,378.70 | 8,361.30 | 8,367.30 | 114.9K |
| 11:20 | 8,374.90 | 8,376.10 | 8,364.70 | 8,364.70 | 2,026.0K |
| 11:25 | 8,362.20 | 8,371.60 | 8,362.20 | 8,370.20 | 889.5K |
| 11:30 | 8,369.30 | 8,372.70 | 8,361.50 | 8,361.50 | 429.3K |
| 11:35 | 8,365.80 | 8,371.20 | 8,364.50 | 8,368.90 | 480.0K |
| 11:40 | 8,366.50 | 8,370.00 | 8,362.30 | 8,362.30 | 12,306.1K |
| 11:45 | 8,364.20 | 8,364.90 | 8,361.60 | 8,363.70 | 880.8K |
| 11:50 | 8,367.10 | 8,382.50 | 8,367.10 | 8,380.30 | 216.9K |
| 11:55 | 8,377.40 | 8,385.00 | 8,377.40 | 8,385.00 | 1,255.2K |
| 12:00 | 8,384.10 | 8,385.50 | 8,382.20 | 8,384.30 | 240.8K |
| 12:05 | 8,386.70 | 8,387.50 | 8,382.60 | 8,382.60 | 52.1K |
| 12:10 | 8,383.20 | 8,383.20 | 8,378.50 | 8,381.80 | 68.0K |
| 12:15 | 8,381.10 | 8,381.10 | 8,370.60 | 8,370.60 | 84.9K |
| 12:20 | 8,370.40 | 8,372.80 | 8,370.40 | 8,371.10 | 106.5K |
| 12:25 | 8,371.70 | 8,371.70 | 8,365.90 | 8,367.40 | 543.0K |
| 12:30 | 8,369.00 | 8,383.30 | 8,364.40 | 8,383.30 | 279.2K |
| 12:35 | 8,383.70 | 8,384.60 | 8,382.10 | 8,382.30 | 1,789.4K |
| 12:40 | 8,379.60 | 8,384.40 | 8,376.90 | 8,384.40 | 107.3K |
| 12:45 | 8,383.50 | 8,387.60 | 8,382.40 | 8,383.20 | 183.9K |
| 12:50 | 8,384.50 | 8,391.40 | 8,383.00 | 8,389.30 | 45.9K |
| 12:55 | 8,389.60 | 8,389.90 | 8,381.60 | 8,381.80 | 71.4K |
| 13:00 | 8,384.60 | 8,385.10 | 8,379.40 | 8,379.40 | 16.7K |
| 13:05 | 8,380.40 | 8,383.30 | 8,374.10 | 8,383.30 | 535.6K |
| 13:10 | 8,384.90 | 8,387.90 | 8,378.40 | 8,387.00 | 290.5K |
| 13:15 | 8,386.80 | 8,390.30 | 8,381.80 | 8,390.30 | 634.0K |
| 13:20 | 8,391.90 | 8,391.90 | 8,389.90 | 8,391.30 | 76.8K |
| 13:25 | 8,391.60 | 8,394.60 | 8,391.60 | 8,394.60 | 282.2K |
| 13:30 | 8,394.40 | 8,396.70 | 8,392.80 | 8,396.70 | 72.8K |
| 13:35 | 8,402.00 | 8,411.40 | 8,402.00 | 8,411.40 | 2,999.8K |
| 13:40 | 8,414.60 | 8,416.10 | 8,407.60 | 8,407.60 | 98.8K |
| 13:45 | 8,409.60 | 8,410.20 | 8,409.10 | 8,409.10 | 42.3K |
| 13:50 | 8,408.90 | 8,408.90 | 8,402.00 | 8,403.50 | 118.2K |
| 13:55 | 8,402.00 | 8,403.00 | 8,401.60 | 8,401.60 | 28.0K |
| 14:00 | 8,401.50 | 8,401.50 | 8,398.60 | 8,401.00 | 17.6K |
| 14:05 | 8,400.00 | 8,401.50 | 8,387.50 | 8,387.50 | 120.9K |
| 14:10 | 8,392.00 | 8,402.40 | 8,392.00 | 8,399.80 | 155.4K |
| 14:15 | 8,397.90 | 8,410.90 | 8,397.90 | 8,410.90 | 1,586.6K |
| 14:20 | 8,408.70 | 8,408.70 | 8,408.70 | 8,408.70 | 30.3K |
| 14:25 | 8,406.80 | 8,407.70 | 8,403.50 | 8,407.70 | 521.0K |
| 14:30 | 8,408.60 | 8,410.50 | 8,406.80 | 8,410.50 | 19.3K |
| 14:35 | 8,408.60 | 8,408.60 | 8,400.40 | 8,400.40 | 269.0K |
| 14:40 | 8,401.20 | 8,401.20 | 8,401.20 | 8,401.20 | 30.0K |
| 14:45 | 8,404.60 | 8,406.30 | 8,402.10 | 8,402.10 | 166.0K |
| 14:50 | 8,404.50 | 8,404.50 | 8,403.70 | 8,403.70 | 44.7K |
| 14:55 | 8,398.90 | 8,398.90 | 8,378.70 | 8,380.40 | 80.1K |
| 15:00 | 8,379.40 | 8,379.40 | 8,379.40 | 8,379.40 | 97.1K |
| 15:05 | 8,378.50 | 8,382.20 | 8,378.50 | 8,382.20 | 241.7K |
| 15:10 | 8,378.50 | 8,381.60 | 8,376.50 | 8,379.90 | 137.2K |
| 15:15 | 8,377.70 | 8,377.70 | 8,362.60 | 8,365.60 | 1,436.4K |
| 15:20 | 8,368.10 | 8,368.70 | 8,361.30 | 8,361.30 | 1,263.4K |
| 15:25 | 8,357.90 | 8,382.10 | 8,357.90 | 8,381.10 | 31.7K |
| 15:30 | 8,378.60 | 8,383.60 | 8,376.10 | 8,383.60 | 125.5K |
| 15:35 | 8,384.20 | 8,384.20 | 8,381.30 | 8,381.30 | 117.8K |
| 15:40 | 8,376.60 | 8,381.90 | 8,376.00 | 8,379.90 | 1,087.1K |
| 15:45 | 8,377.40 | 8,377.40 | 8,364.60 | 8,364.60 | 31.0K |
| 15:50 | 8,363.20 | 8,371.00 | 8,363.20 | 8,367.20 | 71.3K |
| 15:55 | 8,369.20 | 8,370.30 | 8,367.80 | 8,368.30 | 59.5K |
| 16:00 | 8,368.90 | 8,368.90 | 8,344.20 | 8,345.80 | 130.6K |
| 16:05 | 8,342.00 | 8,350.20 | 8,342.00 | 8,350.20 | 28.1K |
| 16:10 | 8,349.90 | 8,349.90 | 8,337.20 | 8,339.10 | 47.8K |
| 16:15 | 8,341.80 | 8,346.20 | 8,341.80 | 8,346.20 | 122.6K |
| 16:20 | 8,348.10 | 8,348.10 | 8,346.30 | 8,346.30 | 17.6K |
| 16:25 | 8,340.60 | 8,344.90 | 8,340.60 | 8,342.00 | 18.6K |
| 16:30 | 8,344.60 | 8,344.60 | 8,341.60 | 8,341.60 | 20.5K |
| 16:35 | 8,343.00 | 8,344.20 | 8,342.20 | 8,342.20 | 5,058.8K |
| 16:40 | 8,338.40 | 8,343.50 | 8,338.10 | 8,338.10 | 52.9K |
| 16:45 | 8,338.60 | 8,350.00 | 8,338.60 | 8,350.00 | 42.8K |
| 16:50 | 8,350.50 | 8,354.40 | 8,350.50 | 8,354.00 | 333.8K |
| 16:55 | 8,354.70 | 8,358.40 | 8,352.70 | 8,355.60 | 258.0K |
| 17:00 | 8,352.80 | 8,352.80 | 8,343.70 | 8,351.50 | 1,276.5K |
| 17:05 | 8,349.60 | 8,349.60 | 8,343.90 | 8,349.30 | 1,301.4K |
| 17:10 | 8,353.50 | 8,353.50 | 8,345.50 | 8,345.50 | 237.0K |
| 17:15 | 8,351.10 | 8,353.70 | 8,348.10 | 8,348.10 | 141.9K |
| 17:20 | 8,351.00 | 8,352.30 | 8,346.00 | 8,346.00 | 73.1K |
| 17:25 | 8,346.00 | 8,353.80 | 8,346.00 | 8,353.80 | 1,902.3K |
| 17:35 | 8,358.70 | 8,358.70 | 8,358.70 | 8,358.70 | 0.0K |