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 | 8,956.00 | 8,969.20 | 8,949.80 | 8,964.40 | 14,653.6K |
| 09:05 | 8,964.20 | 8,984.50 | 8,964.20 | 8,979.00 | 1,422.7K |
| 09:10 | 8,979.60 | 8,985.80 | 8,979.60 | 8,985.20 | 2,989.2K |
| 09:15 | 8,984.30 | 8,984.30 | 8,970.90 | 8,983.80 | 1,299.8K |
| 09:20 | 8,984.60 | 8,987.40 | 8,981.40 | 8,981.40 | 409.0K |
| 09:25 | 8,979.80 | 8,979.80 | 8,969.50 | 8,972.30 | 1,433.0K |
| 09:30 | 8,974.10 | 8,975.60 | 8,958.30 | 8,975.60 | 1,637.4K |
| 09:35 | 8,977.10 | 8,985.60 | 8,977.10 | 8,980.10 | 508.2K |
| 09:40 | 8,984.20 | 8,984.20 | 8,972.60 | 8,972.60 | 5,195.3K |
| 09:45 | 8,971.00 | 8,972.60 | 8,969.40 | 8,972.60 | 4,205.4K |
| 09:50 | 8,973.00 | 8,974.00 | 8,968.70 | 8,973.50 | 2,486.9K |
| 09:55 | 8,970.40 | 8,976.70 | 8,964.50 | 8,964.50 | 896.6K |
| 10:00 | 8,960.40 | 8,966.30 | 8,958.30 | 8,962.10 | 709.3K |
| 10:05 | 8,963.70 | 8,965.70 | 8,960.90 | 8,960.90 | 666.7K |
| 10:10 | 8,958.10 | 8,963.00 | 8,956.30 | 8,958.40 | 196.3K |
| 10:15 | 8,956.20 | 8,961.50 | 8,956.20 | 8,960.70 | 89.4K |
| 10:20 | 8,960.20 | 8,960.20 | 8,953.00 | 8,956.20 | 213.1K |
| 10:25 | 8,951.70 | 8,954.80 | 8,939.60 | 8,939.60 | 915.8K |
| 10:30 | 8,945.10 | 8,950.20 | 8,945.10 | 8,949.90 | 776.3K |
| 10:35 | 8,955.40 | 8,955.40 | 8,946.20 | 8,948.80 | 206.2K |
| 10:40 | 8,950.20 | 8,950.80 | 8,946.50 | 8,949.10 | 38.5K |
| 10:45 | 8,952.10 | 8,952.10 | 8,942.60 | 8,944.50 | 256.0K |
| 10:50 | 8,944.90 | 8,944.90 | 8,936.00 | 8,938.10 | 73.9K |
| 10:55 | 8,938.50 | 8,945.00 | 8,938.50 | 8,945.00 | 1,162.6K |
| 11:00 | 8,945.30 | 8,946.80 | 8,943.10 | 8,943.10 | 95.1K |
| 11:05 | 8,943.80 | 8,948.00 | 8,942.70 | 8,948.00 | 271.1K |
| 11:10 | 8,946.60 | 8,946.90 | 8,943.30 | 8,946.90 | 565.1K |
| 11:15 | 8,947.70 | 8,974.70 | 8,947.70 | 8,974.70 | 974.5K |
| 11:20 | 8,956.50 | 9,007.90 | 8,953.40 | 9,007.90 | 678.3K |
| 11:25 | 9,007.30 | 9,007.30 | 8,983.20 | 8,991.10 | 762.1K |
| 11:30 | 8,991.60 | 8,991.60 | 8,981.70 | 8,988.10 | 382.1K |
| 11:35 | 8,984.30 | 8,984.80 | 8,975.90 | 8,982.10 | 600.7K |
| 11:40 | 8,979.40 | 8,982.70 | 8,973.30 | 8,982.00 | 224.5K |
| 11:45 | 8,987.70 | 9,000.80 | 8,987.70 | 9,000.80 | 1,051.6K |
| 11:50 | 8,989.00 | 9,006.00 | 8,989.00 | 9,006.00 | 519.2K |
| 11:55 | 9,009.90 | 9,012.60 | 9,002.70 | 9,012.60 | 90.3K |
| 12:00 | 9,010.70 | 9,013.00 | 9,004.30 | 9,011.80 | 1,194.8K |
| 12:05 | 9,010.90 | 9,010.90 | 8,998.00 | 8,998.00 | 1,264.8K |
| 12:10 | 9,001.30 | 9,008.00 | 8,996.50 | 9,005.20 | 1,131.4K |
| 12:15 | 9,005.60 | 9,005.60 | 8,992.60 | 8,995.70 | 70.4K |
| 12:20 | 8,990.50 | 8,993.20 | 8,989.80 | 8,989.80 | 381.6K |
| 12:25 | 8,991.80 | 9,001.80 | 8,985.10 | 9,001.80 | 20,422.4K |
| 12:30 | 8,999.00 | 9,003.90 | 8,999.00 | 9,003.90 | 3,247.5K |
| 12:35 | 9,002.00 | 9,003.30 | 8,993.50 | 8,993.50 | 5,768.6K |
| 12:40 | 8,990.70 | 8,993.70 | 8,986.70 | 8,989.70 | 1,084.3K |
| 12:45 | 8,990.70 | 8,990.70 | 8,983.10 | 8,983.10 | 37,216.9K |
| 12:50 | 8,982.80 | 8,986.70 | 8,979.50 | 8,979.50 | 14,812.0K |
| 12:55 | 8,984.30 | 8,993.90 | 8,984.30 | 8,993.90 | 3,222.8K |
| 13:00 | 8,994.50 | 8,997.00 | 8,991.30 | 8,992.50 | 2,315.7K |
| 13:05 | 8,991.20 | 8,992.80 | 8,989.70 | 8,990.00 | 14,719.5K |
| 13:10 | 8,989.20 | 8,995.60 | 8,989.20 | 8,995.60 | 10,892.3K |
| 13:15 | 8,996.50 | 8,998.80 | 8,995.60 | 8,998.30 | 4,056.1K |
| 13:20 | 8,997.60 | 8,998.80 | 8,990.40 | 8,998.80 | 376.8K |
| 13:25 | 9,002.60 | 9,003.50 | 8,994.20 | 8,994.20 | 257.0K |
| 13:30 | 8,994.20 | 8,994.60 | 8,987.20 | 8,993.60 | 1,403.9K |
| 13:35 | 8,995.50 | 8,996.10 | 8,992.60 | 8,995.10 | 218.8K |
| 13:40 | 8,996.00 | 9,001.10 | 8,995.70 | 8,995.70 | 117.2K |
| 13:45 | 8,994.70 | 8,997.70 | 8,986.20 | 8,990.60 | 1,176.9K |
| 13:50 | 8,989.00 | 8,989.00 | 8,982.80 | 8,985.50 | 109.9K |
| 13:55 | 8,981.30 | 8,981.70 | 8,978.50 | 8,981.70 | 2,809.8K |
| 14:00 | 8,982.50 | 8,986.00 | 8,981.00 | 8,981.00 | 5,567.0K |
| 14:05 | 8,980.70 | 8,980.70 | 8,976.70 | 8,976.70 | 102.6K |
| 14:10 | 8,974.10 | 8,976.90 | 8,968.30 | 8,975.80 | 246.8K |
| 14:15 | 8,975.50 | 8,975.90 | 8,970.10 | 8,975.90 | 287.1K |
| 14:20 | 8,976.10 | 8,976.10 | 8,969.70 | 8,973.40 | 9,545.6K |
| 14:25 | 8,972.20 | 8,975.60 | 8,972.20 | 8,974.90 | 1,522.9K |
| 14:30 | 8,978.90 | 8,979.50 | 8,975.70 | 8,975.70 | 18.8K |
| 14:35 | 8,976.00 | 8,976.00 | 8,970.60 | 8,974.30 | 505.6K |
| 14:40 | 8,975.50 | 8,978.70 | 8,975.00 | 8,975.00 | 1,445.1K |
| 14:45 | 8,973.30 | 8,975.80 | 8,973.30 | 8,974.90 | 251.5K |
| 14:50 | 8,979.50 | 8,980.70 | 8,977.30 | 8,980.70 | 899.4K |
| 14:55 | 8,985.50 | 8,986.40 | 8,977.90 | 8,978.50 | 183.9K |
| 15:00 | 8,981.90 | 8,984.10 | 8,974.10 | 8,974.10 | 24,588.7K |
| 15:05 | 8,976.90 | 8,981.90 | 8,976.90 | 8,978.10 | 512.1K |
| 15:10 | 8,979.50 | 8,986.10 | 8,979.50 | 8,981.10 | 248.9K |
| 15:15 | 8,982.20 | 8,983.60 | 8,977.60 | 8,979.70 | 210.0K |
| 15:20 | 8,980.10 | 8,983.50 | 8,977.90 | 8,977.90 | 92.5K |
| 15:25 | 8,974.90 | 8,977.40 | 8,973.60 | 8,977.40 | 41.4K |
| 15:30 | 8,972.00 | 8,977.90 | 8,972.00 | 8,975.70 | 390.9K |
| 15:35 | 8,977.20 | 8,984.00 | 8,977.20 | 8,983.50 | 177.6K |
| 15:40 | 8,981.60 | 8,985.40 | 8,974.30 | 8,978.60 | 723.4K |
| 15:45 | 8,977.60 | 8,985.10 | 8,977.60 | 8,982.70 | 85.5K |
| 15:50 | 8,985.30 | 8,985.30 | 8,979.80 | 8,979.80 | 308.2K |
| 15:55 | 8,978.70 | 8,982.10 | 8,978.10 | 8,980.50 | 229.3K |
| 16:00 | 8,979.20 | 8,982.40 | 8,970.90 | 8,982.40 | 276.8K |
| 16:05 | 8,986.40 | 8,992.90 | 8,984.10 | 8,992.90 | 349.1K |
| 16:10 | 8,995.60 | 8,995.60 | 8,988.30 | 8,989.40 | 471.8K |
| 16:15 | 8,979.90 | 8,992.80 | 8,979.90 | 8,992.80 | 105.8K |
| 16:20 | 8,990.30 | 8,990.30 | 8,979.20 | 8,980.10 | 241.2K |
| 16:25 | 8,988.70 | 8,991.40 | 8,988.00 | 8,989.70 | 61.5K |
| 16:30 | 8,988.10 | 8,988.10 | 8,979.60 | 8,979.60 | 336.0K |
| 16:35 | 8,979.90 | 8,982.30 | 8,978.30 | 8,981.00 | 3,051.1K |
| 16:40 | 8,981.30 | 8,983.10 | 8,977.00 | 8,977.00 | 2,619.2K |
| 16:45 | 8,985.00 | 8,985.00 | 8,978.00 | 8,981.10 | 111.2K |
| 16:50 | 8,981.10 | 8,985.80 | 8,981.10 | 8,984.80 | 206.5K |
| 16:55 | 8,987.10 | 8,987.10 | 8,978.20 | 8,978.80 | 395.8K |
| 17:00 | 8,978.40 | 8,978.40 | 8,970.60 | 8,977.90 | 413.6K |
| 17:05 | 8,978.10 | 8,985.00 | 8,975.80 | 8,975.80 | 168.7K |
| 17:10 | 8,974.00 | 8,977.40 | 8,971.80 | 8,975.30 | 344.5K |
| 17:15 | 8,981.90 | 8,983.50 | 8,971.30 | 8,974.30 | 444.5K |
| 17:20 | 8,976.00 | 8,985.00 | 8,975.50 | 8,984.90 | 190.7K |
| 17:25 | 8,985.40 | 8,993.50 | 8,983.10 | 8,989.00 | 915.6K |
| 17:35 | 8,984.30 | 8,984.30 | 8,984.30 | 8,984.30 | 0.0K |