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 | 8,811.00 | 8,821.20 | 8,807.30 | 8,821.20 | 12,672.9K |
| 09:05 | 8,822.70 | 8,828.90 | 8,822.70 | 8,827.90 | 34.6K |
| 09:10 | 8,828.30 | 8,828.60 | 8,825.10 | 8,828.60 | 362.0K |
| 09:15 | 8,827.10 | 8,830.10 | 8,823.10 | 8,827.10 | 355.1K |
| 09:20 | 8,823.10 | 8,823.10 | 8,811.40 | 8,811.70 | 819.0K |
| 09:25 | 8,811.10 | 8,837.50 | 8,811.10 | 8,821.70 | 161.6K |
| 09:30 | 8,822.20 | 8,824.50 | 8,819.90 | 8,823.10 | 727.1K |
| 09:35 | 8,825.00 | 8,825.00 | 8,815.50 | 8,819.40 | 334.3K |
| 09:40 | 8,817.50 | 8,820.50 | 8,816.90 | 8,816.90 | 509.8K |
| 09:45 | 8,814.30 | 8,814.30 | 8,808.00 | 8,810.40 | 684.5K |
| 09:50 | 8,813.40 | 8,814.80 | 8,809.30 | 8,814.80 | 648.8K |
| 09:55 | 8,812.70 | 8,814.90 | 8,808.00 | 8,812.10 | 322.1K |
| 10:00 | 8,814.60 | 8,814.60 | 8,811.20 | 8,811.20 | 149.9K |
| 10:05 | 8,807.70 | 8,820.40 | 8,807.70 | 8,820.40 | 1,663.9K |
| 10:10 | 8,818.00 | 8,820.50 | 8,815.90 | 8,820.50 | 274.6K |
| 10:15 | 8,820.10 | 8,824.10 | 8,820.10 | 8,822.50 | 66.5K |
| 10:20 | 8,818.30 | 8,819.40 | 8,813.70 | 8,813.70 | 980.3K |
| 10:25 | 8,812.60 | 8,812.60 | 8,811.40 | 8,811.40 | 10.6K |
| 10:30 | 8,814.40 | 8,818.20 | 8,814.40 | 8,817.30 | 1,075.9K |
| 10:35 | 8,817.80 | 8,828.30 | 8,815.40 | 8,828.30 | 1,348.0K |
| 10:40 | 8,828.60 | 8,828.80 | 8,824.80 | 8,825.00 | 256.0K |
| 10:45 | 8,825.30 | 8,825.30 | 8,818.50 | 8,819.20 | 262.8K |
| 10:50 | 8,816.70 | 8,818.00 | 8,812.90 | 8,817.60 | 159.9K |
| 10:55 | 8,821.80 | 8,823.10 | 8,819.40 | 8,822.00 | 36.6K |
| 11:00 | 8,815.40 | 8,817.60 | 8,810.00 | 8,810.70 | 681.5K |
| 11:05 | 8,808.30 | 8,815.70 | 8,808.30 | 8,815.70 | 225.8K |
| 11:10 | 8,816.10 | 8,816.50 | 8,813.60 | 8,816.00 | 662.1K |
| 11:15 | 8,815.70 | 8,819.00 | 8,815.70 | 8,819.00 | 99.8K |
| 11:20 | 8,820.40 | 8,825.30 | 8,820.40 | 8,825.30 | 495.3K |
| 11:25 | 8,824.80 | 8,828.50 | 8,821.10 | 8,823.40 | 105.6K |
| 11:30 | 8,824.00 | 8,826.70 | 8,823.90 | 8,823.90 | 163.2K |
| 11:35 | 8,829.10 | 8,835.20 | 8,829.10 | 8,835.20 | 190.7K |
| 11:40 | 8,840.00 | 8,840.00 | 8,834.70 | 8,834.70 | 209.0K |
| 11:45 | 8,833.70 | 8,837.40 | 8,832.00 | 8,837.40 | 4,544.2K |
| 11:50 | 8,840.30 | 8,840.30 | 8,835.90 | 8,835.90 | 383.4K |
| 11:55 | 8,830.20 | 8,831.40 | 8,826.40 | 8,826.40 | 232.7K |
| 12:00 | 8,825.60 | 8,825.60 | 8,816.40 | 8,821.40 | 141.9K |
| 12:05 | 8,819.30 | 8,820.30 | 8,819.30 | 8,819.30 | 65.4K |
| 12:10 | 8,817.00 | 8,824.10 | 8,815.60 | 8,819.50 | 169.1K |
| 12:15 | 8,818.30 | 8,820.40 | 8,816.40 | 8,816.40 | 572.1K |
| 12:20 | 8,817.40 | 8,819.80 | 8,816.60 | 8,816.60 | 37.5K |
| 12:25 | 8,818.40 | 8,828.30 | 8,814.10 | 8,828.30 | 199.4K |
| 12:30 | 8,825.90 | 8,826.50 | 8,818.10 | 8,818.30 | 306.3K |
| 12:35 | 8,820.60 | 8,826.90 | 8,820.60 | 8,824.00 | 388.6K |
| 12:40 | 8,823.20 | 8,831.60 | 8,823.20 | 8,828.50 | 164.4K |
| 12:45 | 8,828.50 | 8,828.80 | 8,826.70 | 8,826.70 | 103.7K |
| 12:50 | 8,830.20 | 8,830.20 | 8,822.60 | 8,822.60 | 92.3K |
| 12:55 | 8,821.70 | 8,821.70 | 8,812.90 | 8,812.90 | 770.6K |
| 13:00 | 8,807.80 | 8,811.30 | 8,807.80 | 8,811.30 | 183.0K |
| 13:05 | 8,810.50 | 8,815.20 | 8,809.30 | 8,815.20 | 146.9K |
| 13:10 | 8,815.70 | 8,822.10 | 8,815.70 | 8,819.70 | 119.0K |
| 13:15 | 8,818.70 | 8,819.70 | 8,812.90 | 8,815.20 | 152.5K |
| 13:20 | 8,815.60 | 8,817.00 | 8,809.70 | 8,813.20 | 629.9K |
| 13:25 | 8,812.20 | 8,816.10 | 8,812.20 | 8,816.10 | 50.7K |
| 13:30 | 8,819.30 | 8,819.30 | 8,818.10 | 8,818.90 | 103.1K |
| 13:35 | 8,818.50 | 8,827.00 | 8,818.50 | 8,827.00 | 836.7K |
| 13:40 | 8,814.50 | 8,818.10 | 8,814.50 | 8,817.70 | 1,328.5K |
| 13:45 | 8,816.90 | 8,819.30 | 8,813.50 | 8,819.30 | 1,371.7K |
| 13:50 | 8,820.80 | 8,821.40 | 8,819.10 | 8,821.40 | 688.3K |
| 13:55 | 8,823.10 | 8,828.30 | 8,823.10 | 8,825.60 | 170.1K |
| 14:00 | 8,828.50 | 8,833.10 | 8,827.30 | 8,833.10 | 124.5K |
| 14:05 | 8,833.10 | 8,833.10 | 8,826.20 | 8,826.50 | 192.2K |
| 14:10 | 8,825.50 | 8,827.10 | 8,823.10 | 8,827.10 | 162.0K |
| 14:15 | 8,827.50 | 8,827.90 | 8,822.00 | 8,825.90 | 107.6K |
| 14:20 | 8,828.30 | 8,832.60 | 8,828.00 | 8,828.40 | 92.7K |
| 14:25 | 8,828.00 | 8,830.90 | 8,827.50 | 8,829.50 | 38.0K |
| 14:30 | 8,831.40 | 8,831.80 | 8,823.70 | 8,830.20 | 56.2K |
| 14:35 | 8,830.20 | 8,832.80 | 8,828.60 | 8,832.80 | 73.8K |
| 14:40 | 8,833.10 | 8,836.80 | 8,833.10 | 8,833.50 | 182.7K |
| 14:45 | 8,831.50 | 8,836.10 | 8,831.50 | 8,834.70 | 126.6K |
| 14:50 | 8,835.70 | 8,838.70 | 8,835.30 | 8,838.70 | 140.4K |
| 14:55 | 8,838.70 | 8,843.30 | 8,838.30 | 8,842.00 | 293.0K |
| 15:00 | 8,843.50 | 8,844.90 | 8,840.70 | 8,841.70 | 282.9K |
| 15:05 | 8,840.40 | 8,845.30 | 8,838.20 | 8,845.30 | 72.3K |
| 15:10 | 8,845.60 | 8,845.60 | 8,842.70 | 8,842.70 | 26.7K |
| 15:15 | 8,840.20 | 8,848.20 | 8,840.20 | 8,848.20 | 296.9K |
| 15:20 | 8,849.10 | 8,857.00 | 8,848.80 | 8,857.00 | 151.0K |
| 15:25 | 8,858.80 | 8,858.80 | 8,848.50 | 8,848.50 | 47.5K |
| 15:30 | 8,848.30 | 8,849.80 | 8,842.90 | 8,845.50 | 69.4K |
| 15:35 | 8,845.20 | 8,846.50 | 8,841.10 | 8,845.10 | 62.6K |
| 15:40 | 8,845.90 | 8,845.90 | 8,830.50 | 8,830.50 | 235.7K |
| 15:45 | 8,834.20 | 8,839.20 | 8,832.30 | 8,839.20 | 31.7K |
| 15:50 | 8,839.10 | 8,839.10 | 8,836.80 | 8,837.20 | 193.5K |
| 15:55 | 8,835.20 | 8,836.20 | 8,827.50 | 8,827.60 | 141.8K |
| 16:00 | 8,828.50 | 8,828.50 | 8,821.50 | 8,821.50 | 930.2K |
| 16:05 | 8,818.50 | 8,826.30 | 8,815.50 | 8,825.20 | 111.8K |
| 16:10 | 8,828.60 | 8,828.60 | 8,819.70 | 8,819.70 | 286.4K |
| 16:15 | 8,818.90 | 8,821.10 | 8,813.80 | 8,813.90 | 203.2K |
| 16:20 | 8,814.30 | 8,815.10 | 8,810.50 | 8,810.50 | 67.4K |
| 16:25 | 8,813.50 | 8,816.40 | 8,811.10 | 8,811.50 | 57.6K |
| 16:30 | 8,812.00 | 8,813.20 | 8,809.00 | 8,812.40 | 196.1K |
| 16:35 | 8,813.20 | 8,816.20 | 8,810.80 | 8,810.80 | 286.5K |
| 16:40 | 8,815.10 | 8,817.40 | 8,814.60 | 8,817.10 | 32.0K |
| 16:45 | 8,818.30 | 8,820.90 | 8,817.80 | 8,820.90 | 27.5K |
| 16:50 | 8,819.90 | 8,825.90 | 8,819.90 | 8,825.90 | 135.7K |
| 16:55 | 8,817.70 | 8,817.90 | 8,810.30 | 8,810.30 | 257.0K |
| 17:00 | 8,810.40 | 8,814.10 | 8,799.90 | 8,810.30 | 268.5K |
| 17:05 | 8,810.60 | 8,810.90 | 8,806.60 | 8,808.10 | 217.6K |
| 17:10 | 8,808.40 | 8,822.20 | 8,808.40 | 8,822.20 | 540.2K |
| 17:15 | 8,817.50 | 8,821.40 | 8,813.00 | 8,821.40 | 324.9K |
| 17:20 | 8,817.20 | 8,826.50 | 8,809.50 | 8,826.50 | 858.9K |
| 17:25 | 8,823.00 | 8,824.30 | 8,812.30 | 8,812.30 | 282.2K |
| 17:35 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | 0.0K |