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 | 8,585.20 | 8,586.70 | 8,584.00 | 8,585.60 | 5,455.3K |
| 09:05 | 8,587.10 | 8,593.90 | 8,586.20 | 8,593.90 | 77.5K |
| 09:10 | 8,579.90 | 8,590.80 | 8,579.40 | 8,587.50 | 200.4K |
| 09:15 | 8,587.70 | 8,593.30 | 8,587.70 | 8,589.90 | 8.0K |
| 09:20 | 8,592.30 | 8,592.30 | 8,590.30 | 8,591.80 | 3,278.7K |
| 09:25 | 8,595.20 | 8,604.00 | 8,595.20 | 8,603.40 | 451.5K |
| 09:30 | 8,607.50 | 8,609.80 | 8,606.50 | 8,607.30 | 1,666.6K |
| 09:35 | 8,602.50 | 8,603.20 | 8,593.50 | 8,593.50 | 306.5K |
| 09:40 | 8,596.50 | 8,607.00 | 8,593.80 | 8,607.00 | 1,923.7K |
| 09:45 | 8,611.70 | 8,612.00 | 8,607.40 | 8,610.60 | 4,869.1K |
| 09:50 | 8,613.20 | 8,626.20 | 8,612.20 | 8,623.60 | 141.8K |
| 09:55 | 8,626.40 | 8,626.40 | 8,621.90 | 8,621.90 | 290.3K |
| 10:00 | 8,619.40 | 8,620.10 | 8,616.20 | 8,616.50 | 523.9K |
| 10:05 | 8,617.20 | 8,624.40 | 8,617.20 | 8,624.40 | 57.4K |
| 10:10 | 8,625.80 | 8,629.30 | 8,624.80 | 8,629.30 | 477.1K |
| 10:15 | 8,621.80 | 8,625.20 | 8,620.60 | 8,620.60 | 2,864.4K |
| 10:20 | 8,619.30 | 8,620.80 | 8,612.30 | 8,615.30 | 666.0K |
| 10:25 | 8,611.40 | 8,612.90 | 8,610.00 | 8,612.90 | 91.5K |
| 10:30 | 8,611.70 | 8,613.10 | 8,611.70 | 8,612.40 | 128.5K |
| 10:35 | 8,603.00 | 8,606.90 | 8,601.60 | 8,605.40 | 246.1K |
| 10:40 | 8,604.20 | 8,604.20 | 8,601.00 | 8,601.00 | 269.3K |
| 10:45 | 8,605.80 | 8,605.80 | 8,588.30 | 8,592.10 | 17.4K |
| 10:50 | 8,588.40 | 8,591.00 | 8,588.40 | 8,590.40 | 1,293.5K |
| 10:55 | 8,591.00 | 8,593.50 | 8,589.60 | 8,589.60 | 102.7K |
| 11:00 | 8,588.00 | 8,590.50 | 8,588.00 | 8,590.50 | 355.1K |
| 11:05 | 8,583.70 | 8,589.40 | 8,583.70 | 8,586.30 | 265.6K |
| 11:10 | 8,587.20 | 8,588.80 | 8,586.20 | 8,586.70 | 229.1K |
| 11:15 | 8,585.50 | 8,590.40 | 8,583.00 | 8,590.40 | 86.1K |
| 11:20 | 8,592.10 | 8,596.10 | 8,590.10 | 8,596.10 | 295.6K |
| 11:25 | 8,596.50 | 8,598.30 | 8,596.00 | 8,596.00 | 55.6K |
| 11:30 | 8,593.70 | 8,606.80 | 8,593.70 | 8,606.80 | 456.5K |
| 11:35 | 8,603.10 | 8,603.80 | 8,599.70 | 8,600.10 | 258.0K |
| 11:40 | 8,600.10 | 8,600.10 | 8,593.30 | 8,593.30 | 136.1K |
| 11:45 | 8,592.00 | 8,593.10 | 8,588.30 | 8,593.10 | 150.1K |
| 11:50 | 8,595.00 | 8,595.00 | 8,588.60 | 8,588.60 | 2,039.7K |
| 11:55 | 8,589.30 | 8,589.30 | 8,580.70 | 8,580.70 | 29.1K |
| 12:00 | 8,581.90 | 8,584.10 | 8,580.50 | 8,584.10 | 69.1K |
| 12:05 | 8,585.50 | 8,589.60 | 8,585.50 | 8,589.60 | 32.4K |
| 12:10 | 8,589.30 | 8,590.10 | 8,588.40 | 8,590.00 | 106.2K |
| 12:15 | 8,590.30 | 8,591.80 | 8,588.10 | 8,588.10 | 264.9K |
| 12:20 | 8,587.00 | 8,587.00 | 8,583.80 | 8,584.40 | 150.5K |
| 12:25 | 8,585.20 | 8,588.60 | 8,584.80 | 8,588.60 | 316.4K |
| 12:30 | 8,602.80 | 8,604.50 | 8,602.60 | 8,602.60 | 24.1K |
| 12:35 | 8,603.20 | 8,605.30 | 8,603.20 | 8,605.30 | 79.3K |
| 12:40 | 8,604.90 | 8,604.90 | 8,595.60 | 8,595.60 | 634.8K |
| 12:45 | 8,594.70 | 8,594.70 | 8,592.40 | 8,592.40 | 1,919.9K |
| 12:50 | 8,592.80 | 8,599.10 | 8,592.80 | 8,597.70 | 96.0K |
| 12:55 | 8,597.10 | 8,599.60 | 8,597.10 | 8,599.20 | 51.0K |
| 13:00 | 8,598.00 | 8,600.50 | 8,594.90 | 8,594.90 | 499.7K |
| 13:05 | 8,598.40 | 8,598.40 | 8,589.80 | 8,593.00 | 8,141.1K |
| 13:10 | 8,592.10 | 8,592.10 | 8,589.30 | 8,589.30 | 100.6K |
| 13:15 | 8,590.40 | 8,590.40 | 8,588.40 | 8,588.40 | 585.7K |
| 13:20 | 8,584.20 | 8,595.40 | 8,584.20 | 8,595.40 | 958.2K |
| 13:25 | 8,598.90 | 8,598.90 | 8,587.40 | 8,587.40 | 83.0K |
| 13:30 | 8,586.40 | 8,599.20 | 8,584.50 | 8,599.20 | 68.9K |
| 13:35 | 8,599.10 | 8,604.10 | 8,599.10 | 8,603.50 | 7,068.5K |
| 13:40 | 8,603.20 | 8,605.20 | 8,603.10 | 8,603.10 | 5,110.4K |
| 13:45 | 8,601.30 | 8,606.40 | 8,601.20 | 8,601.50 | 348.1K |
| 13:50 | 8,598.00 | 8,604.40 | 8,598.00 | 8,604.40 | 383.9K |
| 13:55 | 8,603.70 | 8,605.20 | 8,603.40 | 8,604.80 | 1,016.2K |
| 14:00 | 8,606.60 | 8,607.10 | 8,603.50 | 8,607.10 | 1,739.4K |
| 14:05 | 8,610.10 | 8,610.40 | 8,607.90 | 8,607.90 | 576.3K |
| 14:10 | 8,603.10 | 8,603.10 | 8,601.10 | 8,601.10 | 87.6K |
| 14:15 | 8,600.90 | 8,600.90 | 8,599.70 | 8,600.50 | 36.9K |
| 14:20 | 8,600.90 | 8,600.90 | 8,600.00 | 8,600.00 | 39.0K |
| 14:25 | 8,597.50 | 8,598.50 | 8,595.80 | 8,597.80 | 2,847.3K |
| 14:30 | 8,599.40 | 8,602.10 | 8,599.40 | 8,602.10 | 14,109.9K |
| 14:35 | 8,605.20 | 8,612.10 | 8,603.60 | 8,603.60 | 37.8K |
| 14:40 | 8,603.00 | 8,610.50 | 8,602.40 | 8,610.50 | 284.4K |
| 14:45 | 8,610.30 | 8,615.90 | 8,610.30 | 8,611.50 | 127.7K |
| 14:50 | 8,609.50 | 8,609.50 | 8,603.10 | 8,603.10 | 396.0K |
| 14:55 | 8,604.30 | 8,606.50 | 8,604.30 | 8,606.50 | 3.4K |
| 15:00 | 8,607.30 | 8,607.30 | 8,603.10 | 8,603.10 | 58.2K |
| 15:05 | 8,605.10 | 8,607.50 | 8,604.60 | 8,605.60 | 22.9K |
| 15:10 | 8,604.10 | 8,606.50 | 8,604.10 | 8,605.60 | 74.2K |
| 15:15 | 8,603.70 | 8,605.70 | 8,600.80 | 8,600.80 | 18.8K |
| 15:20 | 8,601.80 | 8,607.10 | 8,601.80 | 8,606.30 | 81.1K |
| 15:25 | 8,604.60 | 8,606.00 | 8,602.30 | 8,606.00 | 35.4K |
| 15:30 | 8,602.00 | 8,612.40 | 8,602.00 | 8,608.50 | 5,926.9K |
| 15:35 | 8,605.90 | 8,605.90 | 8,597.10 | 8,598.20 | 146.4K |
| 15:40 | 8,596.30 | 8,600.10 | 8,595.10 | 8,600.10 | 1,977.5K |
| 15:45 | 8,601.60 | 8,603.60 | 8,600.20 | 8,600.90 | 115.8K |
| 15:50 | 8,600.30 | 8,602.30 | 8,599.90 | 8,601.70 | 70.2K |
| 15:55 | 8,603.60 | 8,607.40 | 8,603.50 | 8,603.50 | 2,330.3K |
| 16:00 | 8,603.20 | 8,603.20 | 8,597.90 | 8,599.20 | 2,064.2K |
| 16:05 | 8,600.10 | 8,600.10 | 8,592.80 | 8,592.80 | 722.1K |
| 16:10 | 8,594.80 | 8,594.80 | 8,588.70 | 8,589.50 | 1,012.4K |
| 16:15 | 8,589.50 | 8,598.30 | 8,589.50 | 8,598.30 | 391.6K |
| 16:20 | 8,600.20 | 8,602.40 | 8,599.60 | 8,602.40 | 174.2K |
| 16:25 | 8,601.10 | 8,602.40 | 8,601.10 | 8,602.40 | 23.4K |
| 16:30 | 8,602.00 | 8,603.70 | 8,596.40 | 8,600.60 | 160.9K |
| 16:35 | 8,599.70 | 8,602.50 | 8,592.40 | 8,595.70 | 1,140.7K |
| 16:40 | 8,596.10 | 8,602.60 | 8,596.10 | 8,602.60 | 2,643.2K |
| 16:45 | 8,602.70 | 8,605.90 | 8,600.50 | 8,603.60 | 228.8K |
| 16:50 | 8,603.10 | 8,604.50 | 8,600.70 | 8,600.70 | 197.5K |
| 16:55 | 8,600.60 | 8,604.10 | 8,599.10 | 8,599.10 | 1,121.4K |
| 17:00 | 8,600.50 | 8,601.20 | 8,598.40 | 8,601.20 | 1,441.0K |
| 17:05 | 8,602.40 | 8,606.50 | 8,602.40 | 8,606.50 | 456.1K |
| 17:10 | 8,606.30 | 8,610.20 | 8,606.00 | 8,609.30 | 736.0K |
| 17:15 | 8,609.70 | 8,612.60 | 8,605.10 | 8,607.80 | 220.3K |
| 17:20 | 8,610.60 | 8,613.30 | 8,610.30 | 8,610.30 | 1,669.5K |
| 17:25 | 8,608.90 | 8,617.00 | 8,608.90 | 8,612.10 | 3,468.0K |
| 17:35 | 8,620.90 | 8,620.90 | 8,620.90 | 8,620.90 | 0.0K |