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 | 8,747.20 | 8,764.10 | 8,745.70 | 8,761.70 | 1,358.2K |
| 09:05 | 8,765.20 | 8,783.10 | 8,760.90 | 8,782.40 | 206.5K |
| 09:10 | 8,790.10 | 8,790.10 | 8,769.00 | 8,771.80 | 192.9K |
| 09:15 | 8,772.70 | 8,776.80 | 8,771.60 | 8,776.80 | 183.2K |
| 09:20 | 8,776.50 | 8,795.90 | 8,776.50 | 8,793.10 | 157.0K |
| 09:25 | 8,788.10 | 8,800.80 | 8,787.80 | 8,799.30 | 401.7K |
| 09:30 | 8,804.90 | 8,804.90 | 8,770.80 | 8,770.80 | 789.2K |
| 09:35 | 8,769.90 | 8,785.60 | 8,769.90 | 8,785.60 | 562.7K |
| 09:40 | 8,783.50 | 8,785.20 | 8,762.90 | 8,785.20 | 286.6K |
| 09:45 | 8,780.00 | 8,791.10 | 8,775.40 | 8,791.10 | 177.3K |
| 09:50 | 8,787.70 | 8,787.70 | 8,777.70 | 8,778.30 | 285.7K |
| 09:55 | 8,790.00 | 8,796.10 | 8,788.30 | 8,796.10 | 357.4K |
| 10:00 | 8,795.30 | 8,795.30 | 8,774.60 | 8,774.60 | 90.8K |
| 10:05 | 8,773.30 | 8,789.10 | 8,773.30 | 8,786.80 | 252.3K |
| 10:10 | 8,785.50 | 8,794.90 | 8,785.50 | 8,794.90 | 73.9K |
| 10:15 | 8,795.80 | 8,809.30 | 8,790.90 | 8,806.80 | 1,263.4K |
| 10:20 | 8,799.90 | 8,800.10 | 8,793.30 | 8,794.10 | 1,563.5K |
| 10:25 | 8,796.60 | 8,801.70 | 8,796.60 | 8,799.60 | 45.5K |
| 10:30 | 8,801.90 | 8,806.70 | 8,798.50 | 8,802.00 | 756.0K |
| 10:35 | 8,803.00 | 8,809.00 | 8,803.00 | 8,806.40 | 206.1K |
| 10:40 | 8,804.60 | 8,805.80 | 8,801.80 | 8,801.80 | 454.0K |
| 10:45 | 8,801.90 | 8,825.20 | 8,800.50 | 8,815.50 | 524.8K |
| 10:50 | 8,814.90 | 8,817.60 | 8,810.60 | 8,815.80 | 453.2K |
| 10:55 | 8,815.60 | 8,823.00 | 8,804.70 | 8,804.70 | 29.7K |
| 11:00 | 8,803.20 | 8,804.60 | 8,798.30 | 8,798.30 | 188.1K |
| 11:05 | 8,796.30 | 8,800.50 | 8,794.30 | 8,796.20 | 262.7K |
| 11:10 | 8,795.70 | 8,795.70 | 8,790.60 | 8,791.50 | 152.9K |
| 11:15 | 8,792.10 | 8,794.80 | 8,780.00 | 8,791.10 | 1,251.1K |
| 11:20 | 8,795.70 | 8,795.70 | 8,788.50 | 8,788.50 | 87.0K |
| 11:25 | 8,788.40 | 8,797.10 | 8,788.40 | 8,794.10 | 178.2K |
| 11:30 | 8,787.40 | 8,788.70 | 8,786.90 | 8,786.90 | 276.4K |
| 11:35 | 8,790.60 | 8,790.60 | 8,780.50 | 8,780.50 | 678.2K |
| 11:40 | 8,784.30 | 8,787.60 | 8,783.80 | 8,787.60 | 3.1K |
| 11:45 | 8,785.40 | 8,786.60 | 8,785.40 | 8,786.30 | 201.6K |
| 11:50 | 8,792.00 | 8,792.00 | 8,778.00 | 8,778.00 | 388.3K |
| 11:55 | 8,765.90 | 8,781.40 | 8,765.90 | 8,781.40 | 110.9K |
| 12:00 | 8,782.30 | 8,782.30 | 8,781.60 | 8,781.60 | 58.5K |
| 12:05 | 8,783.20 | 8,784.10 | 8,783.20 | 8,784.10 | 5.2K |
| 12:10 | 8,782.90 | 8,786.80 | 8,773.40 | 8,773.40 | 163.6K |
| 12:15 | 8,770.70 | 8,778.80 | 8,770.70 | 8,777.50 | 268.7K |
| 12:20 | 8,780.80 | 8,793.50 | 8,780.80 | 8,791.50 | 50.3K |
| 12:25 | 8,792.40 | 8,792.40 | 8,780.70 | 8,780.70 | 293.7K |
| 12:30 | 8,783.30 | 8,789.90 | 8,781.60 | 8,789.90 | 38.5K |
| 12:35 | 8,790.90 | 8,792.40 | 8,789.20 | 8,789.20 | 236.0K |
| 12:40 | 8,787.60 | 8,787.60 | 8,785.90 | 8,786.40 | 285.6K |
| 12:45 | 8,786.40 | 8,786.40 | 8,773.40 | 8,773.40 | 80.2K |
| 12:50 | 8,779.00 | 8,783.40 | 8,779.00 | 8,779.60 | 263.3K |
| 12:55 | 8,778.60 | 8,784.70 | 8,778.10 | 8,782.30 | 33.7K |
| 13:00 | 8,782.30 | 8,782.30 | 8,778.50 | 8,781.20 | 473.5K |
| 13:05 | 8,778.00 | 8,785.90 | 8,778.00 | 8,785.90 | 92.4K |
| 13:10 | 8,788.80 | 8,790.70 | 8,786.50 | 8,786.50 | 84.1K |
| 13:15 | 8,789.70 | 8,789.70 | 8,788.20 | 8,788.20 | 19.0K |
| 13:20 | 8,788.20 | 8,791.40 | 8,788.20 | 8,789.40 | 25.1K |
| 13:25 | 8,791.30 | 8,791.30 | 8,780.90 | 8,780.90 | 910.6K |
| 13:30 | 8,784.40 | 8,785.30 | 8,777.50 | 8,777.50 | 438.1K |
| 13:35 | 8,781.30 | 8,784.60 | 8,777.40 | 8,784.60 | 81.8K |
| 13:40 | 8,785.30 | 8,785.30 | 8,781.10 | 8,785.00 | 5.2K |
| 13:45 | 8,787.40 | 8,794.40 | 8,787.40 | 8,792.70 | 65.4K |
| 13:50 | 8,790.80 | 8,790.80 | 8,782.50 | 8,782.50 | 89.0K |
| 13:55 | 8,782.90 | 8,790.50 | 8,782.90 | 8,789.50 | 58.9K |
| 14:00 | 8,789.80 | 8,794.30 | 8,785.50 | 8,794.30 | 7.0K |
| 14:05 | 8,793.10 | 8,796.30 | 8,793.10 | 8,796.10 | 205.5K |
| 14:10 | 8,799.10 | 8,806.60 | 8,799.10 | 8,806.60 | 16.8K |
| 14:15 | 8,805.20 | 8,806.20 | 8,802.00 | 8,802.00 | 63.1K |
| 14:20 | 8,803.00 | 8,808.80 | 8,803.00 | 8,808.80 | 87.5K |
| 14:25 | 8,806.80 | 8,809.50 | 8,804.80 | 8,807.80 | 3,179.8K |
| 14:30 | 8,803.80 | 8,804.70 | 8,802.30 | 8,804.70 | 10,667.3K |
| 14:35 | 8,804.30 | 8,805.10 | 8,802.50 | 8,802.50 | 33.6K |
| 14:40 | 8,805.50 | 8,805.50 | 8,796.70 | 8,796.70 | 68.9K |
| 14:45 | 8,796.80 | 8,798.00 | 8,794.10 | 8,794.10 | 2,075.0K |
| 14:50 | 8,793.10 | 8,793.10 | 8,787.80 | 8,787.80 | 21.7K |
| 14:55 | 8,785.90 | 8,785.90 | 8,780.30 | 8,781.50 | 28.1K |
| 15:00 | 8,782.40 | 8,784.60 | 8,780.70 | 8,780.70 | 136.2K |
| 15:05 | 8,780.80 | 8,784.30 | 8,778.40 | 8,784.30 | 19.0K |
| 15:10 | 8,781.00 | 8,781.50 | 8,780.10 | 8,781.50 | 355.6K |
| 15:15 | 8,779.50 | 8,779.50 | 8,774.10 | 8,775.80 | 21.3K |
| 15:20 | 8,774.80 | 8,775.30 | 8,773.60 | 8,775.30 | 43.8K |
| 15:25 | 8,776.80 | 8,777.70 | 8,776.60 | 8,777.10 | 32.6K |
| 15:30 | 8,779.30 | 8,780.70 | 8,776.90 | 8,779.80 | 48.8K |
| 15:35 | 8,778.80 | 8,780.30 | 8,774.10 | 8,777.80 | 40.9K |
| 15:40 | 8,780.40 | 8,780.40 | 8,774.40 | 8,778.20 | 40.1K |
| 15:45 | 8,779.40 | 8,781.80 | 8,778.20 | 8,781.80 | 22.0K |
| 15:50 | 8,782.50 | 8,785.10 | 8,775.70 | 8,775.70 | 112.7K |
| 15:55 | 8,779.20 | 8,779.20 | 8,769.10 | 8,769.10 | 77.5K |
| 16:00 | 8,772.30 | 8,778.10 | 8,771.60 | 8,777.50 | 9.4K |
| 16:05 | 8,776.90 | 8,779.60 | 8,775.30 | 8,779.60 | 94.6K |
| 16:10 | 8,776.90 | 8,778.50 | 8,773.80 | 8,778.50 | 209.6K |
| 16:15 | 8,777.60 | 8,780.00 | 8,777.60 | 8,780.00 | 19.3K |
| 16:20 | 8,778.80 | 8,778.80 | 8,773.80 | 8,778.00 | 107.5K |
| 16:25 | 8,780.20 | 8,782.00 | 8,773.20 | 8,773.20 | 1,512.0K |
| 16:30 | 8,771.50 | 8,774.80 | 8,771.40 | 8,774.80 | 1,068.8K |
| 16:35 | 8,774.30 | 8,774.30 | 8,771.30 | 8,771.30 | 399.6K |
| 16:40 | 8,773.60 | 8,780.70 | 8,773.60 | 8,780.70 | 66.6K |
| 16:45 | 8,779.70 | 8,780.50 | 8,770.10 | 8,770.50 | 4,171.6K |
| 16:50 | 8,759.50 | 8,768.10 | 8,759.50 | 8,766.20 | 129.5K |
| 16:55 | 8,767.10 | 8,771.20 | 8,767.10 | 8,771.20 | 142.6K |
| 17:00 | 8,772.40 | 8,772.60 | 8,765.60 | 8,765.90 | 69.2K |
| 17:05 | 8,769.00 | 8,771.10 | 8,758.20 | 8,761.60 | 389.8K |
| 17:10 | 8,764.60 | 8,764.60 | 8,755.80 | 8,755.80 | 195.9K |
| 17:15 | 8,756.50 | 8,759.30 | 8,755.80 | 8,759.30 | 87.9K |
| 17:20 | 8,763.10 | 8,766.00 | 8,757.90 | 8,760.20 | 262.6K |
| 17:25 | 8,759.20 | 8,759.60 | 8,756.30 | 8,756.70 | 2,118.2K |
| 17:35 | 8,775.50 | 8,775.50 | 8,775.50 | 8,775.50 | 0.0K |