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 | 8,560.20 | 8,561.80 | 8,551.60 | 8,555.70 | 5,802.3K |
| 09:05 | 8,545.90 | 8,562.10 | 8,544.50 | 8,560.30 | 2,032.4K |
| 09:10 | 8,569.80 | 8,573.70 | 8,543.50 | 8,545.90 | 1,043.4K |
| 09:15 | 8,536.50 | 8,543.00 | 8,536.10 | 8,543.00 | 524.1K |
| 09:20 | 8,548.90 | 8,559.00 | 8,548.90 | 8,557.40 | 5,672.1K |
| 09:25 | 8,558.80 | 8,563.10 | 8,558.20 | 8,561.30 | 1,072.8K |
| 09:30 | 8,561.80 | 8,569.00 | 8,559.00 | 8,559.00 | 469.3K |
| 09:35 | 8,560.20 | 8,567.30 | 8,557.80 | 8,559.80 | 664.2K |
| 09:40 | 8,556.90 | 8,562.10 | 8,555.30 | 8,558.20 | 5,279.6K |
| 09:45 | 8,559.10 | 8,559.10 | 8,550.70 | 8,553.00 | 752.2K |
| 09:50 | 8,552.60 | 8,561.20 | 8,547.50 | 8,561.00 | 1,924.4K |
| 09:55 | 8,558.30 | 8,558.30 | 8,545.70 | 8,545.70 | 742.1K |
| 10:00 | 8,545.00 | 8,545.70 | 8,536.20 | 8,536.20 | 834.9K |
| 10:05 | 8,540.00 | 8,563.50 | 8,540.00 | 8,560.00 | 356.5K |
| 10:10 | 8,561.40 | 8,567.30 | 8,558.00 | 8,567.30 | 303.4K |
| 10:15 | 8,565.40 | 8,567.10 | 8,564.20 | 8,567.10 | 214.6K |
| 10:20 | 8,558.30 | 8,575.50 | 8,558.30 | 8,568.20 | 205.4K |
| 10:25 | 8,563.40 | 8,563.40 | 8,551.20 | 8,551.20 | 82.5K |
| 10:30 | 8,552.70 | 8,554.40 | 8,543.90 | 8,554.40 | 778.0K |
| 10:35 | 8,550.10 | 8,550.10 | 8,540.90 | 8,540.90 | 5,765.3K |
| 10:40 | 8,539.50 | 8,547.40 | 8,539.50 | 8,547.40 | 164.2K |
| 10:45 | 8,543.70 | 8,549.30 | 8,543.70 | 8,547.30 | 3,664.0K |
| 10:50 | 8,545.20 | 8,545.20 | 8,526.20 | 8,527.80 | 3,449.7K |
| 10:55 | 8,530.50 | 8,536.20 | 8,529.90 | 8,536.20 | 1,306.0K |
| 11:00 | 8,533.90 | 8,543.60 | 8,533.90 | 8,543.60 | 696.4K |
| 11:05 | 8,545.40 | 8,546.70 | 8,541.20 | 8,546.70 | 1,346.0K |
| 11:10 | 8,544.80 | 8,552.00 | 8,542.60 | 8,542.60 | 556.8K |
| 11:15 | 8,542.60 | 8,544.80 | 8,534.60 | 8,534.60 | 376.0K |
| 11:20 | 8,529.90 | 8,529.90 | 8,524.80 | 8,529.30 | 1,165.3K |
| 11:25 | 8,526.90 | 8,529.30 | 8,526.90 | 8,529.30 | 103.5K |
| 11:30 | 8,528.10 | 8,533.60 | 8,527.90 | 8,533.00 | 483.5K |
| 11:35 | 8,534.10 | 8,539.80 | 8,534.10 | 8,538.10 | 700.3K |
| 11:40 | 8,535.30 | 8,537.00 | 8,535.20 | 8,535.60 | 98.0K |
| 11:45 | 8,537.00 | 8,538.70 | 8,529.10 | 8,529.10 | 975.6K |
| 11:50 | 8,527.70 | 8,527.70 | 8,521.10 | 8,526.10 | 1,119.2K |
| 11:55 | 8,525.10 | 8,528.10 | 8,523.10 | 8,528.10 | 315.4K |
| 12:00 | 8,522.90 | 8,524.40 | 8,520.50 | 8,522.90 | 643.6K |
| 12:05 | 8,524.40 | 8,531.90 | 8,524.40 | 8,531.90 | 49.4K |
| 12:10 | 8,528.50 | 8,528.50 | 8,516.00 | 8,517.50 | 205.1K |
| 12:15 | 8,521.50 | 8,529.10 | 8,521.50 | 8,524.30 | 39.8K |
| 12:20 | 8,525.10 | 8,530.70 | 8,525.10 | 8,526.70 | 137.0K |
| 12:25 | 8,526.70 | 8,530.20 | 8,525.90 | 8,530.20 | 300.2K |
| 12:30 | 8,527.40 | 8,527.40 | 8,520.20 | 8,520.20 | 210.8K |
| 12:35 | 8,521.70 | 8,526.60 | 8,521.70 | 8,523.10 | 134.9K |
| 12:40 | 8,525.20 | 8,530.70 | 8,524.40 | 8,530.70 | 486.5K |
| 12:45 | 8,530.80 | 8,530.80 | 8,525.00 | 8,525.00 | 54.1K |
| 12:50 | 8,526.30 | 8,527.20 | 8,523.50 | 8,523.50 | 95.5K |
| 12:55 | 8,524.00 | 8,524.00 | 8,520.90 | 8,520.90 | 524.4K |
| 13:00 | 8,520.70 | 8,522.80 | 8,518.70 | 8,522.80 | 50.7K |
| 13:05 | 8,518.60 | 8,520.90 | 8,515.60 | 8,519.40 | 215.7K |
| 13:10 | 8,520.00 | 8,523.40 | 8,513.90 | 8,513.90 | 231.8K |
| 13:15 | 8,513.30 | 8,525.90 | 8,513.30 | 8,525.30 | 773.3K |
| 13:20 | 8,524.00 | 8,524.00 | 8,520.30 | 8,523.40 | 1,021.1K |
| 13:25 | 8,518.40 | 8,519.90 | 8,518.40 | 8,519.90 | 104.6K |
| 13:30 | 8,518.70 | 8,522.70 | 8,518.30 | 8,519.90 | 165.2K |
| 13:35 | 8,519.40 | 8,520.30 | 8,518.90 | 8,520.30 | 81.5K |
| 13:40 | 8,520.80 | 8,527.00 | 8,520.80 | 8,520.80 | 2,097.7K |
| 13:45 | 8,522.20 | 8,531.10 | 8,521.30 | 8,531.10 | 39.1K |
| 13:50 | 8,534.80 | 8,536.30 | 8,532.30 | 8,532.30 | 706.0K |
| 13:55 | 8,529.90 | 8,532.20 | 8,529.90 | 8,531.30 | 22.2K |
| 14:00 | 8,533.40 | 8,542.80 | 8,532.20 | 8,542.80 | 25.5K |
| 14:05 | 8,544.20 | 8,544.20 | 8,541.60 | 8,541.60 | 111.9K |
| 14:10 | 8,536.70 | 8,537.10 | 8,535.60 | 8,535.60 | 49.8K |
| 14:15 | 8,531.90 | 8,531.90 | 8,526.20 | 8,526.20 | 600.1K |
| 14:20 | 8,529.10 | 8,532.90 | 8,529.10 | 8,529.90 | 50.6K |
| 14:25 | 8,530.40 | 8,534.90 | 8,527.60 | 8,527.60 | 77.2K |
| 14:30 | 8,526.30 | 8,535.00 | 8,526.30 | 8,535.00 | 1,204.0K |
| 14:35 | 8,536.20 | 8,536.20 | 8,535.30 | 8,535.40 | 15.7K |
| 14:40 | 8,528.30 | 8,529.00 | 8,524.00 | 8,529.00 | 51.9K |
| 14:45 | 8,530.00 | 8,531.20 | 8,526.90 | 8,531.20 | 77.1K |
| 14:50 | 8,530.60 | 8,537.60 | 8,530.60 | 8,536.10 | 302.2K |
| 14:55 | 8,536.50 | 8,538.00 | 8,536.10 | 8,538.00 | 52.3K |
| 15:00 | 8,539.40 | 8,540.50 | 8,537.70 | 8,540.50 | 46.7K |
| 15:05 | 8,544.20 | 8,544.20 | 8,544.20 | 8,544.20 | 13.0K |
| 15:10 | 8,541.70 | 8,543.80 | 8,541.00 | 8,543.80 | 185.4K |
| 15:15 | 8,543.00 | 8,545.50 | 8,543.00 | 8,544.00 | 149.0K |
| 15:20 | 8,542.30 | 8,542.30 | 8,538.90 | 8,538.90 | 522.2K |
| 15:25 | 8,542.80 | 8,544.50 | 8,541.20 | 8,541.20 | 175.5K |
| 15:30 | 8,541.20 | 8,544.60 | 8,541.20 | 8,544.60 | 205.3K |
| 15:35 | 8,545.00 | 8,549.00 | 8,545.00 | 8,548.30 | 958.3K |
| 15:40 | 8,550.30 | 8,551.70 | 8,549.80 | 8,551.70 | 815.0K |
| 15:45 | 8,552.20 | 8,557.80 | 8,551.70 | 8,553.90 | 573.4K |
| 15:50 | 8,555.40 | 8,556.80 | 8,554.40 | 8,554.40 | 560.9K |
| 15:55 | 8,556.00 | 8,556.00 | 8,552.80 | 8,552.80 | 38.3K |
| 16:00 | 8,553.30 | 8,553.50 | 8,552.70 | 8,552.70 | 295.1K |
| 16:05 | 8,551.80 | 8,553.00 | 8,550.30 | 8,551.10 | 422.6K |
| 16:10 | 8,553.60 | 8,555.00 | 8,552.00 | 8,552.90 | 542.2K |
| 16:15 | 8,553.70 | 8,553.70 | 8,547.80 | 8,547.80 | 912.2K |
| 16:20 | 8,553.30 | 8,553.70 | 8,541.70 | 8,542.60 | 91.5K |
| 16:25 | 8,541.70 | 8,546.30 | 8,541.70 | 8,542.60 | 39.7K |
| 16:30 | 8,544.60 | 8,557.30 | 8,543.40 | 8,557.30 | 604.9K |
| 16:35 | 8,556.50 | 8,564.60 | 8,556.50 | 8,564.60 | 164.8K |
| 16:40 | 8,563.70 | 8,565.20 | 8,560.30 | 8,562.70 | 695.4K |
| 16:45 | 8,558.90 | 8,567.70 | 8,558.90 | 8,566.80 | 3,516.9K |
| 16:50 | 8,569.00 | 8,570.90 | 8,545.50 | 8,545.90 | 9,026.3K |
| 16:55 | 8,540.30 | 8,540.30 | 8,528.00 | 8,528.00 | 144.3K |
| 17:00 | 8,550.30 | 8,556.60 | 8,548.40 | 8,556.60 | 618.9K |
| 17:05 | 8,554.20 | 8,557.70 | 8,551.50 | 8,557.70 | 57.5K |
| 17:10 | 8,555.80 | 8,555.80 | 8,551.00 | 8,551.00 | 90.8K |
| 17:15 | 8,550.20 | 8,551.80 | 8,546.20 | 8,551.80 | 743.3K |
| 17:20 | 8,554.50 | 8,555.60 | 8,553.40 | 8,555.60 | 876.8K |
| 17:25 | 8,556.00 | 8,561.00 | 8,555.60 | 8,556.50 | 3,434.9K |
| 17:35 | 8,553.60 | 8,553.60 | 8,553.60 | 8,553.60 | 0.0K |