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 | 8,433.30 | 8,433.30 | 8,391.20 | 8,391.20 | 7,042.4K |
| 09:05 | 8,386.70 | 8,413.80 | 8,385.30 | 8,405.40 | 841.5K |
| 09:10 | 8,393.40 | 8,396.20 | 8,381.70 | 8,381.70 | 120.1K |
| 09:15 | 8,377.90 | 8,384.50 | 8,377.90 | 8,380.30 | 475.6K |
| 09:20 | 8,378.40 | 8,393.70 | 8,372.50 | 8,383.50 | 243.6K |
| 09:25 | 8,386.80 | 8,386.80 | 8,373.50 | 8,379.10 | 1,625.3K |
| 09:30 | 8,381.00 | 8,384.90 | 8,376.20 | 8,384.90 | 62.1K |
| 09:35 | 8,386.50 | 8,388.80 | 8,384.40 | 8,384.40 | 2,097.9K |
| 09:40 | 8,386.10 | 8,389.90 | 8,382.40 | 8,389.90 | 146.2K |
| 09:45 | 8,391.40 | 8,395.50 | 8,390.00 | 8,392.50 | 81.0K |
| 09:50 | 8,392.50 | 8,396.50 | 8,378.40 | 8,378.40 | 727.3K |
| 09:55 | 8,374.40 | 8,374.40 | 8,366.40 | 8,366.40 | 199.2K |
| 10:00 | 8,367.20 | 8,377.20 | 8,366.70 | 8,372.40 | 490.7K |
| 10:05 | 8,371.80 | 8,380.10 | 8,369.00 | 8,380.10 | 80.7K |
| 10:10 | 8,374.30 | 8,374.30 | 8,363.10 | 8,366.60 | 107.1K |
| 10:15 | 8,370.60 | 8,376.00 | 8,368.40 | 8,368.40 | 240.2K |
| 10:20 | 8,369.20 | 8,371.00 | 8,367.30 | 8,371.00 | 1,056.5K |
| 10:25 | 8,370.50 | 8,370.50 | 8,360.60 | 8,362.50 | 496.5K |
| 10:30 | 8,362.90 | 8,364.90 | 8,359.40 | 8,361.70 | 55.9K |
| 10:35 | 8,358.70 | 8,358.70 | 8,349.10 | 8,355.70 | 62.4K |
| 10:40 | 8,351.60 | 8,355.80 | 8,350.10 | 8,350.10 | 310.5K |
| 10:45 | 8,351.10 | 8,351.10 | 8,346.60 | 8,349.90 | 525.8K |
| 10:50 | 8,352.90 | 8,356.60 | 8,352.20 | 8,356.60 | 5.0K |
| 10:55 | 8,355.60 | 8,360.90 | 8,355.60 | 8,360.00 | 279.3K |
| 11:00 | 8,364.70 | 8,368.10 | 8,357.70 | 8,365.50 | 251.5K |
| 11:05 | 8,363.00 | 8,363.00 | 8,358.10 | 8,358.70 | 511.7K |
| 11:10 | 8,362.40 | 8,366.10 | 8,362.10 | 8,363.70 | 106.8K |
| 11:15 | 8,366.90 | 8,366.90 | 8,360.20 | 8,362.20 | 59.5K |
| 11:20 | 8,359.90 | 8,363.70 | 8,359.30 | 8,359.30 | 276.2K |
| 11:25 | 8,355.90 | 8,362.90 | 8,355.90 | 8,361.00 | 87.9K |
| 11:30 | 8,357.70 | 8,361.80 | 8,357.70 | 8,361.80 | 33.8K |
| 11:35 | 8,360.70 | 8,364.50 | 8,354.80 | 8,355.10 | 920.2K |
| 11:40 | 8,358.20 | 8,364.50 | 8,357.70 | 8,360.30 | 38.4K |
| 11:45 | 8,359.70 | 8,367.30 | 8,357.90 | 8,361.20 | 4,080.6K |
| 11:50 | 8,361.20 | 8,366.40 | 8,359.30 | 8,366.40 | 1,095.9K |
| 11:55 | 8,366.30 | 8,369.30 | 8,362.60 | 8,362.60 | 20.4K |
| 12:00 | 8,364.50 | 8,375.10 | 8,364.50 | 8,375.10 | 11,921.4K |
| 12:05 | 8,373.40 | 8,374.50 | 8,373.40 | 8,374.50 | 2,847.2K |
| 12:10 | 8,378.00 | 8,378.00 | 8,362.20 | 8,362.20 | 290.4K |
| 12:15 | 8,355.30 | 8,356.00 | 8,352.20 | 8,352.20 | 417.5K |
| 12:20 | 8,356.00 | 8,357.90 | 8,353.10 | 8,355.90 | 349.0K |
| 12:25 | 8,359.60 | 8,376.70 | 8,359.60 | 8,376.70 | 544.3K |
| 12:30 | 8,375.60 | 8,375.60 | 8,365.50 | 8,365.50 | 266.8K |
| 12:35 | 8,368.80 | 8,372.70 | 8,362.10 | 8,362.10 | 766.0K |
| 12:40 | 8,364.80 | 8,369.60 | 8,364.20 | 8,368.80 | 12.6K |
| 12:45 | 8,372.30 | 8,372.30 | 8,365.40 | 8,370.50 | 63.3K |
| 12:50 | 8,369.60 | 8,379.60 | 8,365.80 | 8,379.60 | 1,211.7K |
| 12:55 | 8,376.40 | 8,379.80 | 8,376.40 | 8,377.80 | 90.3K |
| 13:00 | 8,379.80 | 8,380.40 | 8,376.00 | 8,380.40 | 341.1K |
| 13:05 | 8,379.70 | 8,379.70 | 8,369.00 | 8,371.10 | 805.4K |
| 13:10 | 8,373.10 | 8,373.10 | 8,361.10 | 8,368.60 | 280.3K |
| 13:15 | 8,368.50 | 8,371.40 | 8,358.00 | 8,365.90 | 2,709.1K |
| 13:20 | 8,373.90 | 8,374.60 | 8,368.50 | 8,368.50 | 122.6K |
| 13:25 | 8,371.20 | 8,372.60 | 8,367.50 | 8,368.40 | 304.3K |
| 13:30 | 8,368.70 | 8,378.10 | 8,367.20 | 8,378.10 | 410.3K |
| 13:35 | 8,386.70 | 8,388.50 | 8,382.10 | 8,388.50 | 36.5K |
| 13:40 | 8,388.00 | 8,395.80 | 8,386.70 | 8,390.50 | 118.1K |
| 13:45 | 8,387.70 | 8,387.70 | 8,381.60 | 8,386.50 | 170.8K |
| 13:50 | 8,387.70 | 8,392.20 | 8,384.10 | 8,385.10 | 1,307.4K |
| 13:55 | 8,384.20 | 8,384.20 | 8,376.60 | 8,380.30 | 2,933.8K |
| 14:00 | 8,382.20 | 8,383.70 | 8,382.20 | 8,383.70 | 14.8K |
| 14:05 | 8,380.80 | 8,380.80 | 8,373.20 | 8,380.10 | 1,124.8K |
| 14:10 | 8,376.30 | 8,376.30 | 8,372.50 | 8,373.40 | 166.0K |
| 14:15 | 8,371.40 | 8,371.40 | 8,368.40 | 8,368.40 | 682.8K |
| 14:20 | 8,371.80 | 8,374.30 | 8,371.80 | 8,372.50 | 2,548.6K |
| 14:25 | 8,373.30 | 8,373.30 | 8,339.70 | 8,347.40 | 384.1K |
| 14:30 | 8,352.20 | 8,361.60 | 8,351.50 | 8,361.60 | 135.3K |
| 14:35 | 8,364.60 | 8,366.70 | 8,360.80 | 8,360.80 | 206.3K |
| 14:40 | 8,360.80 | 8,360.80 | 8,358.80 | 8,358.80 | 99.9K |
| 14:45 | 8,354.10 | 8,354.10 | 8,354.10 | 8,354.10 | 1.1K |
| 14:50 | 8,357.90 | 8,357.90 | 8,352.30 | 8,352.30 | 143.1K |
| 14:55 | 8,352.50 | 8,352.90 | 8,349.80 | 8,352.90 | 7.9K |
| 15:00 | 8,350.20 | 8,351.40 | 8,350.00 | 8,351.40 | 65.1K |
| 15:05 | 8,352.10 | 8,352.10 | 8,348.70 | 8,348.70 | 26.1K |
| 15:10 | 8,349.10 | 8,350.80 | 8,348.40 | 8,348.40 | 3,085.3K |
| 15:15 | 8,345.10 | 8,345.30 | 8,339.60 | 8,345.30 | 428.1K |
| 15:20 | 8,346.80 | 8,346.80 | 8,341.70 | 8,343.20 | 5,109.8K |
| 15:25 | 8,340.60 | 8,340.60 | 8,330.30 | 8,330.30 | 3,043.1K |
| 15:30 | 8,335.00 | 8,338.20 | 8,334.50 | 8,336.80 | 443.3K |
| 15:35 | 8,352.90 | 8,354.50 | 8,351.50 | 8,354.50 | 432.5K |
| 15:40 | 8,356.80 | 8,369.60 | 8,356.00 | 8,366.70 | 53.6K |
| 15:45 | 8,371.60 | 8,371.70 | 8,347.40 | 8,347.40 | 964.2K |
| 15:50 | 8,341.60 | 8,355.30 | 8,341.60 | 8,354.50 | 121.3K |
| 15:55 | 8,355.00 | 8,355.90 | 8,350.90 | 8,352.10 | 20.2K |
| 16:00 | 8,351.40 | 8,353.00 | 8,349.70 | 8,351.70 | 9,890.5K |
| 16:05 | 8,352.30 | 8,355.90 | 8,352.30 | 8,354.30 | 289.8K |
| 16:10 | 8,356.30 | 8,356.30 | 8,346.40 | 8,349.20 | 504.4K |
| 16:15 | 8,350.10 | 8,352.40 | 8,347.90 | 8,351.00 | 170.7K |
| 16:20 | 8,352.00 | 8,353.80 | 8,345.80 | 8,351.70 | 1,473.8K |
| 16:25 | 8,349.10 | 8,362.40 | 8,349.10 | 8,361.80 | 2,724.3K |
| 16:30 | 8,361.60 | 8,361.60 | 8,356.80 | 8,357.20 | 1,349.5K |
| 16:35 | 8,357.80 | 8,357.80 | 8,353.30 | 8,353.30 | 1,144.4K |
| 16:40 | 8,360.90 | 8,361.90 | 8,356.90 | 8,361.90 | 329.0K |
| 16:45 | 8,358.80 | 8,377.00 | 8,358.80 | 8,375.10 | 1,516.9K |
| 16:50 | 8,371.30 | 8,371.30 | 8,364.00 | 8,364.00 | 1,781.2K |
| 16:55 | 8,355.80 | 8,357.30 | 8,353.90 | 8,353.90 | 678.1K |
| 17:00 | 8,357.50 | 8,362.90 | 8,352.20 | 8,362.90 | 555.1K |
| 17:05 | 8,361.50 | 8,363.30 | 8,355.50 | 8,359.70 | 312.7K |
| 17:10 | 8,363.20 | 8,367.90 | 8,361.70 | 8,367.90 | 195.4K |
| 17:15 | 8,366.00 | 8,366.00 | 8,358.40 | 8,358.40 | 381.1K |
| 17:20 | 8,355.40 | 8,358.60 | 8,350.00 | 8,358.60 | 5,278.7K |
| 17:25 | 8,358.80 | 8,362.10 | 8,355.10 | 8,362.10 | 2,234.5K |
| 17:35 | 8,364.30 | 8,364.30 | 8,364.30 | 8,364.30 | 0.0K |