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 | 8,564.00 | 8,564.00 | 8,538.50 | 8,538.50 | 3,504.2K |
| 09:05 | 8,538.70 | 8,543.10 | 8,533.90 | 8,543.10 | 609.9K |
| 09:10 | 8,543.70 | 8,543.70 | 8,523.90 | 8,532.20 | 136.4K |
| 09:15 | 8,540.60 | 8,541.30 | 8,532.10 | 8,532.10 | 680.7K |
| 09:20 | 8,535.10 | 8,535.80 | 8,524.80 | 8,530.70 | 195.4K |
| 09:25 | 8,531.70 | 8,531.70 | 8,530.00 | 8,530.00 | 124.4K |
| 09:30 | 8,532.70 | 8,532.70 | 8,507.10 | 8,509.90 | 307.7K |
| 09:35 | 8,510.90 | 8,528.60 | 8,509.90 | 8,528.60 | 62.8K |
| 09:40 | 8,529.40 | 8,530.70 | 8,522.60 | 8,528.10 | 156.9K |
| 09:45 | 8,526.60 | 8,527.70 | 8,526.40 | 8,526.40 | 158.9K |
| 09:50 | 8,527.60 | 8,527.80 | 8,517.00 | 8,518.70 | 162.7K |
| 09:55 | 8,525.00 | 8,530.10 | 8,525.00 | 8,527.90 | 88.9K |
| 10:00 | 8,524.20 | 8,529.00 | 8,523.80 | 8,529.00 | 452.1K |
| 10:05 | 8,530.90 | 8,530.90 | 8,526.20 | 8,528.30 | 3.3K |
| 10:10 | 8,523.70 | 8,523.70 | 8,514.90 | 8,519.90 | 1,489.4K |
| 10:15 | 8,520.30 | 8,523.40 | 8,517.10 | 8,523.30 | 137.5K |
| 10:20 | 8,523.20 | 8,527.30 | 8,523.20 | 8,527.30 | 54.0K |
| 10:25 | 8,526.80 | 8,531.60 | 8,526.80 | 8,531.60 | 633.8K |
| 10:30 | 8,525.60 | 8,525.60 | 8,524.00 | 8,524.00 | 98.8K |
| 10:35 | 8,522.80 | 8,530.00 | 8,522.80 | 8,528.80 | 97.0K |
| 10:40 | 8,529.60 | 8,529.60 | 8,529.10 | 8,529.10 | 184.6K |
| 10:45 | 8,527.20 | 8,535.90 | 8,527.20 | 8,535.90 | 10,167.5K |
| 10:50 | 8,531.80 | 8,532.90 | 8,526.30 | 8,526.30 | 93.0K |
| 10:55 | 8,525.70 | 8,525.70 | 8,515.50 | 8,515.50 | 2,207.5K |
| 11:00 | 8,519.50 | 8,525.00 | 8,517.10 | 8,525.00 | 453.9K |
| 11:05 | 8,524.50 | 8,524.50 | 8,521.70 | 8,522.60 | 8.3K |
| 11:10 | 8,522.90 | 8,527.50 | 8,519.10 | 8,527.50 | 127.2K |
| 11:15 | 8,531.30 | 8,534.20 | 8,531.30 | 8,531.70 | 68.4K |
| 11:20 | 8,534.40 | 8,535.80 | 8,529.10 | 8,529.10 | 773.5K |
| 11:25 | 8,528.70 | 8,532.30 | 8,528.70 | 8,531.50 | 138.6K |
| 11:30 | 8,535.40 | 8,536.40 | 8,534.10 | 8,534.10 | 79.3K |
| 11:35 | 8,535.00 | 8,535.00 | 8,528.40 | 8,529.60 | 122.2K |
| 11:40 | 8,528.80 | 8,531.60 | 8,528.80 | 8,531.60 | 10.2K |
| 11:45 | 8,533.90 | 8,533.90 | 8,533.90 | 8,533.90 | 8.2K |
| 11:50 | 8,534.10 | 8,535.10 | 8,534.10 | 8,535.10 | 32.6K |
| 11:55 | 8,535.60 | 8,535.60 | 8,529.20 | 8,529.20 | 59.8K |
| 12:00 | 8,528.50 | 8,528.50 | 8,525.60 | 8,525.60 | 159.6K |
| 12:05 | 8,525.30 | 8,529.30 | 8,524.40 | 8,524.40 | 177.1K |
| 12:10 | 8,523.10 | 8,523.10 | 8,519.70 | 8,522.70 | 127.5K |
| 12:15 | 8,521.80 | 8,527.90 | 8,521.80 | 8,527.90 | 221.2K |
| 12:20 | 8,525.80 | 8,527.30 | 8,524.40 | 8,525.50 | 76.2K |
| 12:25 | 8,525.50 | 8,529.10 | 8,525.10 | 8,529.10 | 350.8K |
| 12:30 | 8,536.10 | 8,536.10 | 8,529.90 | 8,529.90 | 2,221.2K |
| 12:35 | 8,532.80 | 8,537.50 | 8,531.80 | 8,531.80 | 97.6K |
| 12:40 | 8,532.40 | 8,533.30 | 8,532.40 | 8,533.30 | 35.7K |
| 12:45 | 8,532.60 | 8,532.60 | 8,529.20 | 8,529.20 | 320.6K |
| 12:50 | 8,529.70 | 8,539.30 | 8,529.70 | 8,539.30 | 85.7K |
| 12:55 | 8,539.60 | 8,539.60 | 8,537.50 | 8,537.50 | 21.8K |
| 13:00 | 8,541.20 | 8,547.80 | 8,541.20 | 8,545.80 | 13,908.3K |
| 13:05 | 8,545.80 | 8,545.80 | 8,541.40 | 8,545.30 | 174.3K |
| 13:10 | 8,544.90 | 8,544.90 | 8,541.90 | 8,542.80 | 293.9K |
| 13:15 | 8,545.60 | 8,547.40 | 8,543.90 | 8,547.40 | 493.7K |
| 13:20 | 8,546.00 | 8,547.40 | 8,544.70 | 8,544.70 | 83.8K |
| 13:25 | 8,545.00 | 8,545.00 | 8,539.50 | 8,539.50 | 1,400.5K |
| 13:30 | 8,543.20 | 8,543.60 | 8,536.30 | 8,536.30 | 522.5K |
| 13:35 | 8,536.80 | 8,541.90 | 8,536.80 | 8,538.70 | 300.0K |
| 13:40 | 8,535.90 | 8,541.70 | 8,535.90 | 8,541.70 | 5,222.7K |
| 13:45 | 8,539.30 | 8,539.70 | 8,536.40 | 8,536.40 | 1,659.7K |
| 13:50 | 8,536.90 | 8,548.80 | 8,536.90 | 8,548.80 | 74.2K |
| 13:55 | 8,551.80 | 8,551.80 | 8,548.60 | 8,548.60 | 117.0K |
| 14:00 | 8,550.10 | 8,550.10 | 8,533.30 | 8,533.30 | 159.1K |
| 14:05 | 8,532.50 | 8,538.50 | 8,532.50 | 8,537.60 | 84.5K |
| 14:10 | 8,535.60 | 8,537.40 | 8,535.60 | 8,537.40 | 90.2K |
| 14:15 | 8,541.20 | 8,554.20 | 8,541.20 | 8,554.20 | 1,392.4K |
| 14:20 | 8,555.60 | 8,555.60 | 8,551.80 | 8,551.80 | 8.9K |
| 14:25 | 8,553.30 | 8,553.30 | 8,551.90 | 8,551.90 | 194.3K |
| 14:30 | 8,551.40 | 8,553.90 | 8,548.70 | 8,551.00 | 810.1K |
| 14:35 | 8,548.70 | 8,548.70 | 8,536.30 | 8,540.30 | 328.5K |
| 14:40 | 8,544.00 | 8,544.50 | 8,543.50 | 8,544.50 | 14.4K |
| 14:45 | 8,546.30 | 8,547.40 | 8,544.90 | 8,547.40 | 88.1K |
| 14:50 | 8,543.00 | 8,543.00 | 8,540.00 | 8,543.00 | 725.9K |
| 14:55 | 8,548.80 | 8,548.80 | 8,543.60 | 8,543.60 | 113.7K |
| 15:00 | 8,546.60 | 8,547.00 | 8,539.50 | 8,544.60 | 968.2K |
| 15:05 | 8,544.30 | 8,544.30 | 8,536.90 | 8,536.90 | 2,223.9K |
| 15:10 | 8,535.00 | 8,547.60 | 8,535.00 | 8,547.60 | 757.9K |
| 15:15 | 8,545.90 | 8,554.80 | 8,545.90 | 8,552.90 | 299.5K |
| 15:20 | 8,551.90 | 8,570.10 | 8,551.90 | 8,570.10 | 2,718.3K |
| 15:25 | 8,573.10 | 8,573.30 | 8,566.80 | 8,568.30 | 1,464.5K |
| 15:30 | 8,570.30 | 8,570.50 | 8,562.80 | 8,562.80 | 1,113.0K |
| 15:35 | 8,560.90 | 8,567.30 | 8,559.00 | 8,565.30 | 9,196.2K |
| 15:40 | 8,566.50 | 8,566.50 | 8,561.10 | 8,563.90 | 89.2K |
| 15:45 | 8,565.80 | 8,567.80 | 8,561.20 | 8,562.20 | 349.4K |
| 15:50 | 8,563.20 | 8,563.40 | 8,551.40 | 8,551.40 | 120.9K |
| 15:55 | 8,552.90 | 8,558.70 | 8,551.50 | 8,555.20 | 375.5K |
| 16:00 | 8,555.60 | 8,555.60 | 8,551.80 | 8,555.00 | 221.8K |
| 16:05 | 8,551.30 | 8,558.30 | 8,551.30 | 8,552.40 | 107.0K |
| 16:10 | 8,550.50 | 8,555.00 | 8,550.50 | 8,555.00 | 207.9K |
| 16:15 | 8,555.20 | 8,556.80 | 8,552.80 | 8,555.50 | 38,130.3K |
| 16:20 | 8,557.90 | 8,562.40 | 8,554.60 | 8,562.00 | 550.8K |
| 16:25 | 8,561.10 | 8,561.10 | 8,554.20 | 8,559.60 | 988.7K |
| 16:30 | 8,556.60 | 8,556.60 | 8,551.00 | 8,553.40 | 263.3K |
| 16:35 | 8,555.70 | 8,558.20 | 8,554.20 | 8,558.20 | 1,576.9K |
| 16:40 | 8,561.70 | 8,572.20 | 8,559.50 | 8,572.20 | 10,648.7K |
| 16:45 | 8,571.30 | 8,579.30 | 8,570.20 | 8,578.70 | 2,108.7K |
| 16:50 | 8,583.80 | 8,585.30 | 8,580.00 | 8,580.70 | 1,933.9K |
| 16:55 | 8,581.70 | 8,582.00 | 8,577.20 | 8,577.20 | 78.3K |
| 17:00 | 8,579.20 | 8,584.70 | 8,575.70 | 8,575.70 | 502.3K |
| 17:05 | 8,569.80 | 8,572.30 | 8,559.30 | 8,559.30 | 294.2K |
| 17:10 | 8,561.50 | 8,561.50 | 8,559.10 | 8,561.00 | 87.5K |
| 17:15 | 8,560.00 | 8,563.70 | 8,555.10 | 8,562.50 | 181.1K |
| 17:20 | 8,564.90 | 8,575.60 | 8,564.90 | 8,569.30 | 1,047.4K |
| 17:25 | 8,570.80 | 8,582.00 | 8,563.80 | 8,582.00 | 7,488.3K |
| 17:35 | 8,599.90 | 8,599.90 | 8,599.90 | 8,599.90 | 0.0K |