10,402.60
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,473.00 | 7,477.90 | 7,445.40 | 7,471.20 | 7,161.5K |
| 09:05 | 7,468.10 | 7,471.40 | 7,429.80 | 7,430.90 | 2,553.6K |
| 09:10 | 7,430.40 | 7,440.40 | 7,426.00 | 7,440.40 | 1,440.8K |
| 09:15 | 7,445.60 | 7,451.30 | 7,440.20 | 7,451.20 | 1,461.1K |
| 09:20 | 7,444.10 | 7,448.00 | 7,439.70 | 7,445.40 | 839.4K |
| 09:25 | 7,444.30 | 7,448.70 | 7,436.00 | 7,443.10 | 1,064.5K |
| 09:30 | 7,445.90 | 7,445.90 | 7,429.70 | 7,429.70 | 1,351.9K |
| 09:35 | 7,427.30 | 7,429.60 | 7,414.10 | 7,429.60 | 1,582.4K |
| 09:40 | 7,428.60 | 7,437.80 | 7,427.60 | 7,435.90 | 630.7K |
| 09:45 | 7,439.70 | 7,441.50 | 7,434.20 | 7,441.50 | 664.6K |
| 09:50 | 7,438.20 | 7,439.00 | 7,431.40 | 7,434.80 | 1,085.0K |
| 09:55 | 7,429.80 | 7,430.40 | 7,421.10 | 7,421.10 | 720.5K |
| 10:00 | 7,412.00 | 7,412.00 | 7,395.20 | 7,395.20 | 795.6K |
| 10:05 | 7,394.80 | 7,394.80 | 7,387.20 | 7,390.30 | 813.9K |
| 10:10 | 7,388.30 | 7,401.70 | 7,388.30 | 7,399.30 | 910.3K |
| 10:15 | 7,397.20 | 7,409.50 | 7,396.10 | 7,409.50 | 738.0K |
| 10:20 | 7,412.60 | 7,413.10 | 7,403.20 | 7,405.90 | 723.3K |
| 10:25 | 7,402.00 | 7,404.90 | 7,391.70 | 7,393.40 | 867.9K |
| 10:30 | 7,392.60 | 7,392.60 | 7,388.90 | 7,389.40 | 906.9K |
| 10:35 | 7,388.80 | 7,388.80 | 7,380.70 | 7,380.70 | 871.0K |
| 10:40 | 7,381.80 | 7,386.30 | 7,380.70 | 7,386.20 | 740.8K |
| 10:45 | 7,385.20 | 7,405.30 | 7,385.20 | 7,403.60 | 1,188.8K |
| 10:50 | 7,403.60 | 7,414.00 | 7,401.80 | 7,414.00 | 750.7K |
| 10:55 | 7,417.90 | 7,418.60 | 7,414.40 | 7,416.40 | 872.8K |
| 11:00 | 7,419.70 | 7,434.80 | 7,419.70 | 7,433.20 | 714.4K |
| 11:05 | 7,431.20 | 7,433.20 | 7,424.40 | 7,427.80 | 616.4K |
| 11:10 | 7,431.30 | 7,441.10 | 7,431.30 | 7,438.40 | 548.7K |
| 11:15 | 7,436.80 | 7,436.80 | 7,425.90 | 7,425.90 | 454.6K |
| 11:20 | 7,425.60 | 7,426.30 | 7,421.80 | 7,422.00 | 826.8K |
| 11:25 | 7,419.70 | 7,422.40 | 7,417.70 | 7,417.70 | 501.7K |
| 11:30 | 7,418.70 | 7,422.20 | 7,412.90 | 7,422.20 | 800.9K |
| 11:35 | 7,426.40 | 7,433.00 | 7,426.40 | 7,429.70 | 479.2K |
| 11:40 | 7,425.80 | 7,429.60 | 7,424.20 | 7,429.60 | 383.2K |
| 11:45 | 7,428.80 | 7,429.40 | 7,421.60 | 7,429.40 | 581.8K |
| 11:50 | 7,432.50 | 7,435.60 | 7,431.00 | 7,433.20 | 667.2K |
| 11:55 | 7,435.10 | 7,438.70 | 7,433.20 | 7,435.50 | 391.9K |
| 12:00 | 7,436.70 | 7,441.30 | 7,436.70 | 7,440.60 | 414.3K |
| 12:05 | 7,443.50 | 7,447.10 | 7,441.40 | 7,441.40 | 488.2K |
| 12:10 | 7,438.10 | 7,440.50 | 7,435.00 | 7,439.60 | 1,135.9K |
| 12:15 | 7,441.00 | 7,442.10 | 7,435.20 | 7,442.10 | 428.4K |
| 12:20 | 7,442.00 | 7,445.40 | 7,441.50 | 7,441.90 | 486.1K |
| 12:25 | 7,440.40 | 7,445.30 | 7,440.40 | 7,444.50 | 619.4K |
| 12:30 | 7,445.70 | 7,452.20 | 7,445.70 | 7,449.50 | 696.8K |
| 12:35 | 7,450.60 | 7,454.90 | 7,450.50 | 7,450.50 | 897.7K |
| 12:40 | 7,449.20 | 7,458.20 | 7,449.20 | 7,458.20 | 1,411.9K |
| 12:45 | 7,457.50 | 7,459.10 | 7,422.60 | 7,442.80 | 2,058.7K |
| 12:50 | 7,443.60 | 7,443.60 | 7,431.00 | 7,439.50 | 1,326.6K |
| 12:55 | 7,441.70 | 7,452.80 | 7,441.10 | 7,452.30 | 466.2K |
| 13:00 | 7,450.60 | 7,454.70 | 7,448.50 | 7,449.70 | 575.6K |
| 13:05 | 7,453.40 | 7,453.40 | 7,441.20 | 7,441.20 | 791.3K |
| 13:10 | 7,441.20 | 7,443.40 | 7,439.20 | 7,443.40 | 731.8K |
| 13:15 | 7,440.90 | 7,442.10 | 7,437.60 | 7,437.60 | 440.0K |
| 13:20 | 7,438.90 | 7,440.90 | 7,435.10 | 7,435.50 | 295.4K |
| 13:25 | 7,436.40 | 7,437.50 | 7,434.50 | 7,436.90 | 532.6K |
| 13:30 | 7,437.50 | 7,439.80 | 7,436.80 | 7,438.60 | 539.9K |
| 13:35 | 7,437.90 | 7,437.90 | 7,432.40 | 7,432.40 | 360.5K |
| 13:40 | 7,433.00 | 7,434.30 | 7,429.90 | 7,429.90 | 553.9K |
| 13:45 | 7,429.60 | 7,438.70 | 7,428.70 | 7,438.70 | 325.4K |
| 13:50 | 7,439.60 | 7,442.90 | 7,438.20 | 7,442.90 | 615.9K |
| 13:55 | 7,443.30 | 7,445.30 | 7,442.00 | 7,444.90 | 279.1K |
| 14:00 | 7,445.80 | 7,448.70 | 7,445.20 | 7,447.60 | 441.5K |
| 14:05 | 7,448.40 | 7,456.80 | 7,448.40 | 7,456.80 | 247.0K |
| 14:10 | 7,453.60 | 7,454.20 | 7,451.60 | 7,452.00 | 294.5K |
| 14:15 | 7,451.30 | 7,451.90 | 7,451.20 | 7,451.90 | 213.6K |
| 14:20 | 7,451.90 | 7,455.00 | 7,450.50 | 7,453.40 | 353.2K |
| 14:25 | 7,452.30 | 7,452.30 | 7,446.60 | 7,446.60 | 291.3K |
| 14:30 | 7,455.00 | 7,460.00 | 7,452.40 | 7,452.40 | 1,300.7K |
| 14:35 | 7,453.10 | 7,454.10 | 7,442.60 | 7,449.90 | 667.3K |
| 14:40 | 7,449.90 | 7,455.10 | 7,449.90 | 7,451.00 | 416.0K |
| 14:45 | 7,448.90 | 7,448.90 | 7,445.80 | 7,448.90 | 294.9K |
| 14:50 | 7,447.30 | 7,451.60 | 7,447.30 | 7,451.00 | 417.3K |
| 14:55 | 7,446.90 | 7,449.80 | 7,445.10 | 7,445.10 | 344.3K |
| 15:00 | 7,445.00 | 7,445.10 | 7,440.60 | 7,443.40 | 403.9K |
| 15:05 | 7,438.20 | 7,444.60 | 7,438.20 | 7,443.60 | 360.3K |
| 15:10 | 7,445.10 | 7,452.40 | 7,445.10 | 7,447.10 | 297.1K |
| 15:15 | 7,447.20 | 7,451.30 | 7,445.80 | 7,451.20 | 275.2K |
| 15:20 | 7,452.40 | 7,454.90 | 7,452.10 | 7,453.00 | 322.4K |
| 15:25 | 7,454.30 | 7,454.90 | 7,447.60 | 7,449.70 | 414.7K |
| 15:30 | 7,450.70 | 7,451.40 | 7,435.80 | 7,435.80 | 950.5K |
| 15:35 | 7,435.80 | 7,443.80 | 7,435.70 | 7,443.80 | 514.3K |
| 15:40 | 7,447.50 | 7,455.30 | 7,445.70 | 7,455.30 | 629.1K |
| 15:45 | 7,458.90 | 7,476.10 | 7,457.80 | 7,476.10 | 762.6K |
| 15:50 | 7,474.40 | 7,474.40 | 7,465.90 | 7,471.90 | 905.5K |
| 15:55 | 7,473.20 | 7,473.20 | 7,468.40 | 7,470.80 | 1,154.1K |
| 16:00 | 7,473.10 | 7,480.90 | 7,469.00 | 7,469.00 | 1,568.1K |
| 16:05 | 7,469.60 | 7,474.20 | 7,466.50 | 7,472.30 | 523.8K |
| 16:10 | 7,474.50 | 7,475.00 | 7,468.10 | 7,468.10 | 949.1K |
| 16:15 | 7,467.30 | 7,468.30 | 7,461.60 | 7,461.90 | 699.2K |
| 16:20 | 7,461.80 | 7,461.80 | 7,449.60 | 7,450.60 | 727.3K |
| 16:25 | 7,450.50 | 7,451.90 | 7,444.90 | 7,446.10 | 447.9K |
| 16:30 | 7,447.50 | 7,447.90 | 7,444.10 | 7,444.10 | 626.5K |
| 16:35 | 7,443.60 | 7,447.70 | 7,443.50 | 7,447.70 | 581.9K |
| 16:40 | 7,444.80 | 7,449.20 | 7,440.00 | 7,446.20 | 904.7K |
| 16:45 | 7,447.40 | 7,450.60 | 7,445.80 | 7,446.90 | 537.6K |
| 16:50 | 7,444.00 | 7,446.90 | 7,442.30 | 7,445.60 | 556.4K |
| 16:55 | 7,448.40 | 7,448.40 | 7,443.50 | 7,443.50 | 716.6K |
| 17:00 | 7,439.70 | 7,442.80 | 7,435.20 | 7,439.00 | 941.2K |
| 17:05 | 7,440.30 | 7,441.70 | 7,434.50 | 7,434.50 | 1,306.2K |
| 17:10 | 7,435.00 | 7,445.40 | 7,435.00 | 7,443.30 | 1,101.7K |
| 17:15 | 7,444.30 | 7,444.30 | 7,440.20 | 7,443.10 | 1,117.4K |
| 17:20 | 7,443.10 | 7,448.70 | 7,443.10 | 7,447.10 | 1,256.2K |
| 17:25 | 7,444.00 | 7,444.80 | 7,437.10 | 7,439.70 | 1,886.1K |
| 17:35 | 7,441.00 | 7,441.00 | 7,441.00 | 7,441.00 | 0.0K |