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 | 8,387.50 | 8,397.90 | 8,387.50 | 8,388.40 | 6,503.7K |
| 09:05 | 8,375.50 | 8,385.30 | 8,374.60 | 8,374.60 | 899.7K |
| 09:10 | 8,376.50 | 8,377.90 | 8,374.20 | 8,376.70 | 236.3K |
| 09:15 | 8,377.00 | 8,377.00 | 8,369.00 | 8,369.80 | 720.3K |
| 09:20 | 8,382.00 | 8,382.00 | 8,378.20 | 8,379.20 | 205.6K |
| 09:25 | 8,381.90 | 8,382.70 | 8,378.60 | 8,378.60 | 435.7K |
| 09:30 | 8,382.40 | 8,382.40 | 8,372.60 | 8,372.60 | 1,190.2K |
| 09:35 | 8,370.80 | 8,385.50 | 8,370.80 | 8,385.50 | 141.3K |
| 09:40 | 8,386.70 | 8,388.90 | 8,375.50 | 8,375.50 | 396.1K |
| 09:45 | 8,371.60 | 8,371.60 | 8,361.90 | 8,361.90 | 12.2K |
| 09:50 | 8,365.70 | 8,365.70 | 8,362.00 | 8,362.00 | 199.3K |
| 09:55 | 8,360.80 | 8,360.80 | 8,351.90 | 8,358.40 | 258.5K |
| 10:00 | 8,360.10 | 8,360.10 | 8,356.50 | 8,357.80 | 341.1K |
| 10:05 | 8,356.60 | 8,358.10 | 8,353.10 | 8,356.80 | 200.6K |
| 10:10 | 8,353.10 | 8,359.70 | 8,352.90 | 8,359.00 | 42.8K |
| 10:15 | 8,360.40 | 8,362.10 | 8,359.10 | 8,359.10 | 44.9K |
| 10:20 | 8,360.50 | 8,363.90 | 8,360.50 | 8,363.90 | 993.2K |
| 10:25 | 8,360.50 | 8,371.60 | 8,360.50 | 8,371.60 | 708.7K |
| 10:30 | 8,374.10 | 8,378.90 | 8,374.10 | 8,378.90 | 322.4K |
| 10:35 | 8,379.70 | 8,379.70 | 8,371.30 | 8,371.30 | 457.5K |
| 10:40 | 8,372.60 | 8,372.60 | 8,368.80 | 8,369.80 | 80.3K |
| 10:45 | 8,367.10 | 8,367.10 | 8,356.80 | 8,356.80 | 615.0K |
| 10:50 | 8,362.50 | 8,362.90 | 8,359.10 | 8,361.40 | 74.8K |
| 10:55 | 8,361.00 | 8,362.50 | 8,357.60 | 8,357.60 | 109.9K |
| 11:00 | 8,358.70 | 8,364.00 | 8,357.70 | 8,357.70 | 112.6K |
| 11:05 | 8,359.70 | 8,362.40 | 8,357.40 | 8,362.40 | 8,057.0K |
| 11:10 | 8,364.30 | 8,372.10 | 8,364.30 | 8,370.90 | 416.1K |
| 11:15 | 8,371.30 | 8,371.30 | 8,361.00 | 8,361.10 | 3,862.8K |
| 11:20 | 8,361.40 | 8,367.40 | 8,361.40 | 8,365.30 | 228.2K |
| 11:25 | 8,367.60 | 8,370.30 | 8,367.30 | 8,370.30 | 132.3K |
| 11:30 | 8,371.50 | 8,373.50 | 8,369.80 | 8,369.80 | 287.9K |
| 11:35 | 8,370.40 | 8,371.10 | 8,369.30 | 8,369.30 | 124.1K |
| 11:40 | 8,368.50 | 8,375.10 | 8,368.50 | 8,370.20 | 226.2K |
| 11:45 | 8,372.10 | 8,374.20 | 8,370.70 | 8,370.70 | 771.9K |
| 11:50 | 8,369.70 | 8,369.70 | 8,367.70 | 8,367.70 | 33.0K |
| 11:55 | 8,373.50 | 8,379.70 | 8,373.10 | 8,373.10 | 229.9K |
| 12:00 | 8,369.20 | 8,369.20 | 8,361.30 | 8,361.30 | 415.5K |
| 12:05 | 8,364.70 | 8,364.70 | 8,363.50 | 8,363.50 | 449.3K |
| 12:10 | 8,366.60 | 8,368.80 | 8,356.30 | 8,356.30 | 533.4K |
| 12:15 | 8,359.20 | 8,364.30 | 8,358.60 | 8,364.30 | 187.4K |
| 12:20 | 8,364.00 | 8,364.00 | 8,361.00 | 8,361.30 | 115.1K |
| 12:25 | 8,359.30 | 8,363.00 | 8,359.30 | 8,363.00 | 66.2K |
| 12:30 | 8,361.50 | 8,363.70 | 8,359.50 | 8,362.90 | 3,195.4K |
| 12:35 | 8,363.60 | 8,365.60 | 8,359.30 | 8,365.60 | 243.0K |
| 12:40 | 8,361.10 | 8,375.70 | 8,361.10 | 8,375.70 | 106.5K |
| 12:45 | 8,373.00 | 8,378.40 | 8,371.80 | 8,373.20 | 466.9K |
| 12:50 | 8,369.30 | 8,371.80 | 8,365.30 | 8,366.10 | 3,207.2K |
| 12:55 | 8,369.10 | 8,370.50 | 8,366.80 | 8,366.80 | 319.1K |
| 13:00 | 8,367.30 | 8,369.70 | 8,367.30 | 8,367.60 | 12,731.9K |
| 13:05 | 8,365.30 | 8,365.30 | 8,355.00 | 8,357.40 | 261.0K |
| 13:10 | 8,356.20 | 8,356.70 | 8,355.30 | 8,355.60 | 142.8K |
| 13:15 | 8,355.20 | 8,356.20 | 8,355.00 | 8,355.00 | 951.6K |
| 13:20 | 8,356.70 | 8,357.10 | 8,356.70 | 8,357.10 | 1,092.2K |
| 13:25 | 8,357.60 | 8,367.30 | 8,357.60 | 8,365.80 | 2,565.1K |
| 13:30 | 8,367.30 | 8,367.30 | 8,365.10 | 8,365.10 | 37.3K |
| 13:35 | 8,364.10 | 8,364.10 | 8,361.20 | 8,363.80 | 1,603.3K |
| 13:40 | 8,360.10 | 8,362.00 | 8,360.10 | 8,362.00 | 256.3K |
| 13:45 | 8,363.10 | 8,369.00 | 8,363.10 | 8,365.60 | 246.1K |
| 13:50 | 8,367.50 | 8,369.10 | 8,362.30 | 8,363.30 | 1,229.0K |
| 13:55 | 8,370.70 | 8,386.10 | 8,370.70 | 8,386.10 | 1,695.7K |
| 14:00 | 8,388.60 | 8,389.00 | 8,388.60 | 8,389.00 | 77.6K |
| 14:05 | 8,389.30 | 8,389.30 | 8,386.60 | 8,387.50 | 133.4K |
| 14:10 | 8,388.50 | 8,392.60 | 8,387.20 | 8,387.20 | 113.2K |
| 14:15 | 8,385.50 | 8,389.50 | 8,385.50 | 8,389.50 | 225.7K |
| 14:20 | 8,385.80 | 8,386.80 | 8,382.80 | 8,382.80 | 45.9K |
| 14:25 | 8,381.90 | 8,383.80 | 8,377.30 | 8,377.30 | 775.3K |
| 14:30 | 8,396.40 | 8,412.90 | 8,396.40 | 8,412.90 | 533.0K |
| 14:35 | 8,411.70 | 8,413.80 | 8,410.10 | 8,411.80 | 183.9K |
| 14:40 | 8,411.30 | 8,418.10 | 8,410.10 | 8,417.10 | 1,161.6K |
| 14:45 | 8,418.70 | 8,423.00 | 8,416.20 | 8,423.00 | 68.5K |
| 14:50 | 8,415.60 | 8,421.00 | 8,415.60 | 8,421.00 | 111.1K |
| 14:55 | 8,418.40 | 8,424.60 | 8,409.20 | 8,409.20 | 570.9K |
| 15:00 | 8,407.50 | 8,423.30 | 8,407.50 | 8,423.30 | 335.2K |
| 15:05 | 8,423.70 | 8,423.70 | 8,417.80 | 8,417.80 | 258.5K |
| 15:10 | 8,417.50 | 8,417.50 | 8,407.00 | 8,412.70 | 840.0K |
| 15:15 | 8,410.10 | 8,411.60 | 8,407.60 | 8,410.50 | 297.7K |
| 15:20 | 8,411.70 | 8,416.60 | 8,407.80 | 8,411.00 | 167.2K |
| 15:25 | 8,410.70 | 8,418.40 | 8,410.70 | 8,418.40 | 343.1K |
| 15:30 | 8,419.40 | 8,420.00 | 8,414.00 | 8,420.00 | 409.6K |
| 15:35 | 8,418.40 | 8,420.00 | 8,407.30 | 8,420.00 | 793.9K |
| 15:40 | 8,411.80 | 8,419.60 | 8,411.80 | 8,419.60 | 119.4K |
| 15:45 | 8,427.90 | 8,427.90 | 8,423.30 | 8,427.70 | 204.0K |
| 15:50 | 8,426.70 | 8,427.30 | 8,422.20 | 8,427.30 | 361.1K |
| 15:55 | 8,426.80 | 8,430.80 | 8,424.60 | 8,430.60 | 1,136.2K |
| 16:00 | 8,430.50 | 8,434.10 | 8,427.70 | 8,434.10 | 1,732.8K |
| 16:05 | 8,431.30 | 8,439.00 | 8,424.20 | 8,431.20 | 1,748.9K |
| 16:10 | 8,431.60 | 8,434.70 | 8,427.80 | 8,427.80 | 77.4K |
| 16:15 | 8,428.90 | 8,428.90 | 8,416.10 | 8,419.80 | 2,405.5K |
| 16:20 | 8,423.20 | 8,432.80 | 8,420.90 | 8,432.80 | 141.1K |
| 16:25 | 8,433.30 | 8,445.50 | 8,432.10 | 8,442.60 | 579.0K |
| 16:30 | 8,444.10 | 8,459.50 | 8,444.10 | 8,459.50 | 1,208.4K |
| 16:35 | 8,457.20 | 8,464.90 | 8,457.20 | 8,460.00 | 13,561.3K |
| 16:40 | 8,460.80 | 8,465.60 | 8,457.40 | 8,465.60 | 885.6K |
| 16:45 | 8,459.40 | 8,463.60 | 8,459.40 | 8,463.60 | 1,715.4K |
| 16:50 | 8,460.90 | 8,464.60 | 8,459.90 | 8,464.60 | 1,150.8K |
| 16:55 | 8,466.20 | 8,471.30 | 8,466.20 | 8,471.30 | 345.2K |
| 17:00 | 8,471.60 | 8,475.60 | 8,470.10 | 8,475.60 | 976.3K |
| 17:05 | 8,475.60 | 8,477.10 | 8,475.60 | 8,475.70 | 2,094.8K |
| 17:10 | 8,477.10 | 8,477.60 | 8,469.90 | 8,470.20 | 1,502.6K |
| 17:15 | 8,467.30 | 8,473.20 | 8,463.90 | 8,471.70 | 2,418.0K |
| 17:20 | 8,467.90 | 8,473.50 | 8,467.90 | 8,473.50 | 688.4K |
| 17:25 | 8,467.80 | 8,472.10 | 8,462.30 | 8,472.10 | 3,181.1K |
| 17:35 | 8,473.20 | 8,473.20 | 8,473.20 | 8,473.20 | 0.0K |