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 | 8,440.70 | 8,449.40 | 8,407.10 | 8,444.40 | 2,818.0K |
| 09:05 | 8,446.00 | 8,448.50 | 8,428.10 | 8,436.00 | 166.4K |
| 09:10 | 8,420.10 | 8,433.40 | 8,419.70 | 8,430.20 | 370.1K |
| 09:15 | 8,441.40 | 8,463.80 | 8,439.60 | 8,463.80 | 1,017.0K |
| 09:20 | 8,461.00 | 8,464.00 | 8,429.20 | 8,429.20 | 560.1K |
| 09:25 | 8,425.90 | 8,425.90 | 8,410.20 | 8,412.40 | 317.9K |
| 09:30 | 8,412.60 | 8,423.30 | 8,412.60 | 8,422.40 | 224.0K |
| 09:35 | 8,424.20 | 8,444.60 | 8,424.20 | 8,443.80 | 129.5K |
| 09:40 | 8,449.60 | 8,456.50 | 8,449.60 | 8,455.30 | 463.1K |
| 09:45 | 8,456.30 | 8,460.20 | 8,448.30 | 8,448.30 | 126.3K |
| 09:50 | 8,447.30 | 8,449.10 | 8,444.80 | 8,449.10 | 249.3K |
| 09:55 | 8,450.80 | 8,456.70 | 8,448.70 | 8,448.70 | 248.3K |
| 10:00 | 8,443.50 | 8,448.40 | 8,418.10 | 8,418.10 | 606.4K |
| 10:05 | 8,416.10 | 8,419.80 | 8,412.90 | 8,417.00 | 260.6K |
| 10:10 | 8,421.20 | 8,424.40 | 8,419.80 | 8,419.80 | 209.9K |
| 10:15 | 8,414.80 | 8,414.80 | 8,410.70 | 8,412.20 | 55.1K |
| 10:20 | 8,405.50 | 8,406.10 | 8,396.70 | 8,396.70 | 51.4K |
| 10:25 | 8,395.80 | 8,395.80 | 8,374.60 | 8,374.60 | 468.5K |
| 10:30 | 8,375.50 | 8,375.50 | 8,355.00 | 8,359.50 | 691.6K |
| 10:35 | 8,367.60 | 8,380.90 | 8,367.60 | 8,380.90 | 910.6K |
| 10:40 | 8,382.00 | 8,390.80 | 8,380.80 | 8,390.80 | 194.6K |
| 10:45 | 8,394.50 | 8,394.50 | 8,385.00 | 8,390.70 | 101.0K |
| 10:50 | 8,386.90 | 8,399.80 | 8,386.90 | 8,399.80 | 40.4K |
| 10:55 | 8,400.70 | 8,410.90 | 8,400.70 | 8,410.90 | 391.6K |
| 11:00 | 8,410.00 | 8,410.70 | 8,407.40 | 8,410.40 | 135.0K |
| 11:05 | 8,406.60 | 8,421.20 | 8,406.60 | 8,418.60 | 421.1K |
| 11:10 | 8,423.00 | 8,423.00 | 8,420.30 | 8,421.70 | 713.8K |
| 11:15 | 8,424.50 | 8,432.50 | 8,424.50 | 8,432.50 | 542.8K |
| 11:20 | 8,436.60 | 8,437.60 | 8,436.60 | 8,437.40 | 22.5K |
| 11:25 | 8,434.70 | 8,434.70 | 8,424.10 | 8,430.00 | 201.6K |
| 11:30 | 8,432.30 | 8,432.30 | 8,431.70 | 8,432.00 | 64.5K |
| 11:35 | 8,430.40 | 8,430.70 | 8,430.40 | 8,430.70 | 61.1K |
| 11:40 | 8,431.60 | 8,431.80 | 8,430.20 | 8,430.20 | 39.0K |
| 11:45 | 8,427.60 | 8,428.10 | 8,423.00 | 8,423.00 | 272.5K |
| 11:50 | 8,418.70 | 8,419.80 | 8,415.10 | 8,416.00 | 124.9K |
| 11:55 | 8,416.50 | 8,429.40 | 8,416.50 | 8,429.40 | 34.5K |
| 12:00 | 8,418.00 | 8,423.20 | 8,415.70 | 8,415.70 | 246.6K |
| 12:05 | 8,409.10 | 8,423.20 | 8,409.10 | 8,416.50 | 96.4K |
| 12:10 | 8,420.30 | 8,421.20 | 8,417.50 | 8,417.50 | 142.3K |
| 12:15 | 8,418.70 | 8,418.70 | 8,409.00 | 8,409.00 | 113.4K |
| 12:20 | 8,401.50 | 8,402.10 | 8,396.50 | 8,398.20 | 1,381.2K |
| 12:25 | 8,397.10 | 8,399.50 | 8,392.40 | 8,393.30 | 716.4K |
| 12:30 | 8,395.10 | 8,395.10 | 8,383.50 | 8,387.10 | 213.8K |
| 12:35 | 8,386.70 | 8,389.80 | 8,386.10 | 8,387.70 | 12.0K |
| 12:40 | 8,391.60 | 8,391.60 | 8,380.50 | 8,385.40 | 120.9K |
| 12:45 | 8,386.40 | 8,397.40 | 8,386.40 | 8,395.50 | 128.0K |
| 12:50 | 8,396.70 | 8,399.70 | 8,396.30 | 8,399.50 | 60.8K |
| 12:55 | 8,400.10 | 8,401.10 | 8,394.10 | 8,394.10 | 94.4K |
| 13:00 | 8,383.50 | 8,383.50 | 8,341.80 | 8,341.80 | 1,784.2K |
| 13:05 | 8,343.70 | 8,357.70 | 8,343.70 | 8,354.30 | 169.7K |
| 13:10 | 8,351.50 | 8,362.30 | 8,351.50 | 8,362.30 | 242.6K |
| 13:15 | 8,368.90 | 8,373.60 | 8,356.20 | 8,356.20 | 18,129.9K |
| 13:20 | 8,356.80 | 8,358.20 | 8,353.30 | 8,354.00 | 121.4K |
| 13:25 | 8,351.20 | 8,366.00 | 8,351.20 | 8,366.00 | 282.9K |
| 13:30 | 8,368.60 | 8,368.70 | 8,360.90 | 8,360.90 | 29.8K |
| 13:35 | 8,352.60 | 8,352.60 | 8,350.10 | 8,350.90 | 89.9K |
| 13:40 | 8,355.20 | 8,361.50 | 8,355.20 | 8,356.70 | 622.0K |
| 13:45 | 8,354.90 | 8,375.00 | 8,354.90 | 8,375.00 | 390.8K |
| 13:50 | 8,370.30 | 8,373.90 | 8,370.30 | 8,373.90 | 18.0K |
| 13:55 | 8,375.60 | 8,375.60 | 8,361.10 | 8,361.60 | 453.1K |
| 14:00 | 8,362.60 | 8,369.40 | 8,362.60 | 8,364.50 | 1,164.2K |
| 14:05 | 8,363.50 | 8,363.50 | 8,349.70 | 8,353.70 | 260.7K |
| 14:10 | 8,352.80 | 8,356.90 | 8,352.80 | 8,355.70 | 31.5K |
| 14:15 | 8,356.60 | 8,360.60 | 8,356.20 | 8,360.60 | 23.6K |
| 14:20 | 8,361.50 | 8,364.10 | 8,349.30 | 8,351.40 | 7,207.0K |
| 14:25 | 8,351.70 | 8,351.70 | 8,346.80 | 8,346.80 | 300.5K |
| 14:30 | 8,343.10 | 8,347.20 | 8,343.10 | 8,346.10 | 118.2K |
| 14:35 | 8,347.80 | 8,347.80 | 8,342.10 | 8,344.00 | 675.6K |
| 14:40 | 8,344.50 | 8,355.30 | 8,344.50 | 8,355.30 | 184.7K |
| 14:45 | 8,350.80 | 8,363.10 | 8,350.80 | 8,363.10 | 156.6K |
| 14:50 | 8,360.50 | 8,369.50 | 8,358.90 | 8,369.50 | 115.0K |
| 14:55 | 8,381.30 | 8,399.40 | 8,381.30 | 8,394.60 | 268.7K |
| 15:00 | 8,397.30 | 8,400.80 | 8,393.00 | 8,397.10 | 1,001.7K |
| 15:05 | 8,394.30 | 8,410.80 | 8,394.30 | 8,410.80 | 124.4K |
| 15:10 | 8,409.80 | 8,415.00 | 8,409.80 | 8,415.00 | 1,050.2K |
| 15:15 | 8,415.30 | 8,418.80 | 8,412.00 | 8,418.80 | 52.1K |
| 15:20 | 8,419.70 | 8,425.50 | 8,416.90 | 8,422.90 | 3,088.4K |
| 15:25 | 8,421.00 | 8,424.00 | 8,420.20 | 8,420.90 | 65.0K |
| 15:30 | 8,421.50 | 8,421.50 | 8,413.20 | 8,418.90 | 66.2K |
| 15:35 | 8,418.30 | 8,418.30 | 8,406.10 | 8,415.50 | 167.7K |
| 15:40 | 8,426.80 | 8,442.50 | 8,426.80 | 8,442.50 | 408.2K |
| 15:45 | 8,442.50 | 8,446.20 | 8,440.70 | 8,446.20 | 107.9K |
| 15:50 | 8,449.20 | 8,457.00 | 8,446.30 | 8,457.00 | 993.2K |
| 15:55 | 8,460.80 | 8,466.00 | 8,454.00 | 8,454.00 | 586.7K |
| 16:00 | 8,470.30 | 8,476.60 | 8,468.30 | 8,476.00 | 122.5K |
| 16:05 | 8,472.70 | 8,481.40 | 8,472.20 | 8,478.10 | 215.1K |
| 16:10 | 8,478.50 | 8,478.50 | 8,461.60 | 8,461.60 | 2,065.6K |
| 16:15 | 8,460.80 | 8,474.10 | 8,460.80 | 8,468.90 | 77.6K |
| 16:20 | 8,468.00 | 8,468.00 | 8,451.70 | 8,458.30 | 23.1K |
| 16:25 | 8,456.90 | 8,456.90 | 8,442.20 | 8,442.20 | 1,340.5K |
| 16:30 | 8,439.90 | 8,446.60 | 8,439.90 | 8,446.50 | 223.5K |
| 16:35 | 8,448.20 | 8,451.20 | 8,447.90 | 8,449.10 | 316.4K |
| 16:40 | 8,448.70 | 8,448.70 | 8,438.20 | 8,444.80 | 282.0K |
| 16:45 | 8,447.70 | 8,450.70 | 8,444.30 | 8,446.00 | 1,252.2K |
| 16:50 | 8,439.10 | 8,439.10 | 8,413.00 | 8,435.00 | 397.1K |
| 16:55 | 8,437.70 | 8,441.50 | 8,433.80 | 8,433.80 | 1,230.5K |
| 17:00 | 8,434.80 | 8,437.40 | 8,433.40 | 8,436.50 | 93.2K |
| 17:05 | 8,437.40 | 8,445.20 | 8,437.40 | 8,442.00 | 240.8K |
| 17:10 | 8,441.90 | 8,443.80 | 8,419.00 | 8,420.60 | 158.5K |
| 17:15 | 8,422.10 | 8,422.10 | 8,417.60 | 8,417.60 | 757.6K |
| 17:20 | 8,419.00 | 8,428.40 | 8,418.30 | 8,418.30 | 4,332.8K |
| 17:25 | 8,419.00 | 8,425.30 | 8,416.10 | 8,425.30 | 1,400.2K |
| 17:35 | 8,402.30 | 8,402.30 | 8,402.30 | 8,402.30 | 0.0K |