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 | 8,813.60 | 8,813.60 | 8,793.10 | 8,793.10 | 4,418.7K |
| 09:05 | 8,791.20 | 8,793.50 | 8,783.10 | 8,783.10 | 319.7K |
| 09:10 | 8,782.20 | 8,782.20 | 8,750.30 | 8,753.70 | 180.4K |
| 09:15 | 8,753.30 | 8,753.30 | 8,747.00 | 8,750.00 | 64.6K |
| 09:20 | 8,751.90 | 8,764.50 | 8,751.90 | 8,754.50 | 1,460.9K |
| 09:25 | 8,753.70 | 8,773.90 | 8,752.70 | 8,771.60 | 64.4K |
| 09:30 | 8,775.90 | 8,775.90 | 8,757.20 | 8,757.20 | 320.7K |
| 09:35 | 8,750.60 | 8,753.00 | 8,738.90 | 8,745.20 | 227.3K |
| 09:40 | 8,748.90 | 8,754.20 | 8,748.90 | 8,753.20 | 104.0K |
| 09:45 | 8,756.00 | 8,762.10 | 8,753.10 | 8,760.00 | 312.3K |
| 09:50 | 8,758.80 | 8,761.10 | 8,755.90 | 8,761.10 | 201.6K |
| 09:55 | 8,761.30 | 8,768.30 | 8,761.30 | 8,766.50 | 270.7K |
| 10:00 | 8,767.30 | 8,775.70 | 8,767.30 | 8,775.70 | 200.7K |
| 10:05 | 8,777.60 | 8,779.80 | 8,772.90 | 8,772.90 | 24,026.4K |
| 10:10 | 8,773.50 | 8,773.50 | 8,765.20 | 8,765.20 | 123.7K |
| 10:15 | 8,767.00 | 8,772.30 | 8,767.00 | 8,772.30 | 146.8K |
| 10:20 | 8,773.60 | 8,773.60 | 8,769.80 | 8,769.80 | 120.8K |
| 10:25 | 8,771.20 | 8,776.50 | 8,771.10 | 8,776.50 | 234.7K |
| 10:30 | 8,774.50 | 8,780.50 | 8,774.50 | 8,775.20 | 421.5K |
| 10:35 | 8,777.70 | 8,778.20 | 8,774.30 | 8,775.60 | 414.9K |
| 10:40 | 8,769.60 | 8,775.70 | 8,769.60 | 8,775.20 | 86.2K |
| 10:45 | 8,782.20 | 8,789.10 | 8,781.10 | 8,789.10 | 185.3K |
| 10:50 | 8,788.10 | 8,788.10 | 8,779.10 | 8,779.10 | 231.1K |
| 10:55 | 8,777.20 | 8,791.70 | 8,776.80 | 8,791.70 | 163.7K |
| 11:00 | 8,793.50 | 8,810.50 | 8,793.50 | 8,810.50 | 2,079.2K |
| 11:05 | 8,807.70 | 8,810.50 | 8,807.70 | 8,810.50 | 104.2K |
| 11:10 | 8,811.70 | 8,811.70 | 8,808.60 | 8,811.20 | 21.7K |
| 11:15 | 8,814.80 | 8,818.20 | 8,814.10 | 8,814.10 | 54.9K |
| 11:20 | 8,815.00 | 8,820.30 | 8,815.00 | 8,817.00 | 211.0K |
| 11:25 | 8,814.40 | 8,820.50 | 8,814.40 | 8,818.50 | 2,979.7K |
| 11:30 | 8,816.80 | 8,819.30 | 8,816.20 | 8,816.20 | 5,793.7K |
| 11:35 | 8,814.30 | 8,815.30 | 8,812.50 | 8,814.20 | 39.1K |
| 11:40 | 8,812.50 | 8,813.50 | 8,808.70 | 8,811.30 | 378.3K |
| 11:45 | 8,807.80 | 8,808.70 | 8,807.80 | 8,808.70 | 253.1K |
| 11:50 | 8,806.80 | 8,808.30 | 8,804.50 | 8,808.30 | 3.7K |
| 11:55 | 8,807.40 | 8,816.20 | 8,807.40 | 8,816.20 | 5,618.3K |
| 12:00 | 8,813.50 | 8,813.50 | 8,809.10 | 8,810.50 | 7,580.7K |
| 12:05 | 8,810.30 | 8,815.20 | 8,806.20 | 8,808.20 | 78.2K |
| 12:10 | 8,805.20 | 8,805.20 | 8,798.10 | 8,798.10 | 11.1K |
| 12:15 | 8,799.90 | 8,811.80 | 8,799.90 | 8,808.80 | 62.2K |
| 12:20 | 8,807.40 | 8,815.00 | 8,804.00 | 8,815.00 | 282.8K |
| 12:25 | 8,813.30 | 8,814.50 | 8,803.00 | 8,803.00 | 76.9K |
| 12:30 | 8,802.40 | 8,812.20 | 8,802.40 | 8,812.20 | 5,382.5K |
| 12:35 | 8,814.10 | 8,821.80 | 8,813.30 | 8,814.20 | 165.5K |
| 12:40 | 8,813.50 | 8,813.50 | 8,808.60 | 8,810.60 | 4.9K |
| 12:45 | 8,808.70 | 8,808.70 | 8,808.70 | 8,808.70 | 89.1K |
| 12:50 | 8,811.40 | 8,816.60 | 8,811.40 | 8,816.40 | 19.9K |
| 12:55 | 8,815.20 | 8,815.20 | 8,810.40 | 8,810.40 | 67.6K |
| 13:00 | 8,809.20 | 8,818.10 | 8,809.20 | 8,815.20 | 50.2K |
| 13:05 | 8,818.10 | 8,819.70 | 8,816.70 | 8,819.70 | 35.9K |
| 13:10 | 8,816.80 | 8,816.80 | 8,812.50 | 8,812.50 | 16.2K |
| 13:15 | 8,812.00 | 8,812.40 | 8,806.50 | 8,806.50 | 123.0K |
| 13:20 | 8,807.90 | 8,807.90 | 8,806.00 | 8,807.30 | 53.5K |
| 13:25 | 8,806.90 | 8,807.30 | 8,804.00 | 8,807.30 | 72.6K |
| 13:30 | 8,809.10 | 8,823.30 | 8,809.10 | 8,823.30 | 347.8K |
| 13:35 | 8,821.80 | 8,823.00 | 8,821.80 | 8,823.00 | 5.2K |
| 13:40 | 8,820.50 | 8,822.10 | 8,819.30 | 8,821.70 | 86.0K |
| 13:45 | 8,819.90 | 8,819.90 | 8,812.20 | 8,812.20 | 234.8K |
| 13:50 | 8,811.20 | 8,820.00 | 8,805.90 | 8,820.00 | 2,003.1K |
| 13:55 | 8,819.80 | 8,822.70 | 8,819.80 | 8,820.90 | 11.4K |
| 14:00 | 8,820.60 | 8,820.90 | 8,818.80 | 8,820.90 | 43.7K |
| 14:05 | 8,820.90 | 8,820.90 | 8,817.20 | 8,817.20 | 94.9K |
| 14:10 | 8,822.60 | 8,824.00 | 8,822.60 | 8,824.00 | 5.3K |
| 14:15 | 8,821.90 | 8,821.90 | 8,820.00 | 8,820.00 | 71.4K |
| 14:20 | 8,822.10 | 8,822.10 | 8,811.30 | 8,811.30 | 5,470.2K |
| 14:25 | 8,813.40 | 8,816.50 | 8,813.40 | 8,816.50 | 96.6K |
| 14:30 | 8,815.30 | 8,815.30 | 8,806.90 | 8,806.90 | 310.2K |
| 14:35 | 8,802.60 | 8,807.60 | 8,802.60 | 8,802.70 | 264.3K |
| 14:40 | 8,803.20 | 8,810.80 | 8,803.20 | 8,810.80 | 44.8K |
| 14:45 | 8,806.10 | 8,806.50 | 8,799.00 | 8,801.30 | 18.0K |
| 14:50 | 8,799.40 | 8,801.60 | 8,799.40 | 8,801.60 | 1,181.0K |
| 14:55 | 8,798.00 | 8,799.90 | 8,798.00 | 8,798.50 | 23.2K |
| 15:00 | 8,796.00 | 8,799.80 | 8,793.70 | 8,798.30 | 124.4K |
| 15:05 | 8,801.80 | 8,804.20 | 8,800.80 | 8,804.20 | 14.2K |
| 15:10 | 8,807.90 | 8,808.10 | 8,803.60 | 8,803.60 | 1,920.6K |
| 15:15 | 8,800.90 | 8,800.90 | 8,799.40 | 8,799.40 | 70.7K |
| 15:20 | 8,802.20 | 8,808.90 | 8,802.20 | 8,805.60 | 319.3K |
| 15:25 | 8,801.20 | 8,807.00 | 8,801.10 | 8,807.00 | 43.2K |
| 15:30 | 8,805.10 | 8,811.70 | 8,800.10 | 8,808.90 | 181.2K |
| 15:35 | 8,810.80 | 8,810.80 | 8,799.40 | 8,799.40 | 53.4K |
| 15:40 | 8,797.50 | 8,805.40 | 8,796.50 | 8,802.10 | 184.9K |
| 15:45 | 8,804.10 | 8,806.20 | 8,804.10 | 8,805.10 | 63.5K |
| 15:50 | 8,797.70 | 8,809.90 | 8,797.70 | 8,803.70 | 303.2K |
| 15:55 | 8,800.40 | 8,804.30 | 8,798.40 | 8,803.40 | 120.7K |
| 16:00 | 8,805.40 | 8,815.60 | 8,803.90 | 8,815.60 | 200.9K |
| 16:05 | 8,815.60 | 8,815.60 | 8,814.40 | 8,814.40 | 53.4K |
| 16:10 | 8,814.80 | 8,820.80 | 8,814.80 | 8,819.30 | 2,148.6K |
| 16:15 | 8,817.50 | 8,824.20 | 8,817.50 | 8,824.20 | 309.9K |
| 16:20 | 8,824.40 | 8,843.20 | 8,824.40 | 8,840.40 | 67.7K |
| 16:25 | 8,839.30 | 8,844.80 | 8,837.90 | 8,842.20 | 328.9K |
| 16:30 | 8,843.30 | 8,843.30 | 8,827.10 | 8,839.60 | 1,377.8K |
| 16:35 | 8,838.60 | 8,846.40 | 8,838.60 | 8,846.40 | 209.5K |
| 16:40 | 8,846.30 | 8,849.20 | 8,837.20 | 8,837.20 | 70.7K |
| 16:45 | 8,835.70 | 8,836.60 | 8,834.70 | 8,836.60 | 288.0K |
| 16:50 | 8,838.50 | 8,839.60 | 8,832.10 | 8,839.60 | 255.1K |
| 16:55 | 8,838.60 | 8,848.70 | 8,838.60 | 8,848.70 | 81.2K |
| 17:00 | 8,850.50 | 8,860.60 | 8,850.50 | 8,850.80 | 1,226.1K |
| 17:05 | 8,851.60 | 8,852.30 | 8,849.50 | 8,849.50 | 2,561.0K |
| 17:10 | 8,849.50 | 8,856.60 | 8,849.50 | 8,852.80 | 1,263.0K |
| 17:15 | 8,851.20 | 8,853.40 | 8,841.20 | 8,845.70 | 581.7K |
| 17:20 | 8,847.70 | 8,865.00 | 8,844.70 | 8,858.50 | 469.8K |
| 17:25 | 8,855.80 | 8,855.80 | 8,844.30 | 8,848.30 | 343.7K |
| 17:35 | 8,838.70 | 8,838.70 | 8,838.70 | 8,838.70 | 0.0K |