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 | 7,905.10 | 7,905.10 | 7,882.80 | 7,882.80 | 7,077.9K |
| 09:05 | 7,881.00 | 7,899.50 | 7,866.10 | 7,866.10 | 2,106.6K |
| 09:10 | 7,862.00 | 7,866.20 | 7,849.40 | 7,849.40 | 2,513.4K |
| 09:15 | 7,853.40 | 7,854.40 | 7,834.10 | 7,834.50 | 1,989.1K |
| 09:20 | 7,834.10 | 7,846.00 | 7,821.20 | 7,821.20 | 1,780.4K |
| 09:25 | 7,806.50 | 7,806.50 | 7,755.10 | 7,763.80 | 2,552.1K |
| 09:30 | 7,762.40 | 7,764.50 | 7,752.00 | 7,759.90 | 1,329.2K |
| 09:35 | 7,766.00 | 7,778.20 | 7,762.10 | 7,768.00 | 1,192.1K |
| 09:40 | 7,772.50 | 7,799.50 | 7,772.50 | 7,795.30 | 1,072.8K |
| 09:45 | 7,793.60 | 7,796.80 | 7,773.70 | 7,773.70 | 1,925.4K |
| 09:50 | 7,775.60 | 7,776.10 | 7,766.00 | 7,768.80 | 868.5K |
| 09:55 | 7,773.40 | 7,783.40 | 7,773.40 | 7,783.40 | 872.5K |
| 10:00 | 7,780.80 | 7,786.80 | 7,775.40 | 7,786.80 | 690.3K |
| 10:05 | 7,782.50 | 7,790.40 | 7,777.80 | 7,786.70 | 781.7K |
| 10:10 | 7,790.60 | 7,793.80 | 7,786.60 | 7,786.70 | 631.7K |
| 10:15 | 7,785.50 | 7,805.10 | 7,785.50 | 7,802.10 | 1,050.6K |
| 10:20 | 7,803.20 | 7,812.00 | 7,802.80 | 7,806.80 | 950.8K |
| 10:25 | 7,812.20 | 7,813.20 | 7,804.70 | 7,813.20 | 767.0K |
| 10:30 | 7,814.60 | 7,821.80 | 7,814.60 | 7,820.90 | 953.0K |
| 10:35 | 7,822.20 | 7,823.90 | 7,819.30 | 7,819.30 | 651.9K |
| 10:40 | 7,818.10 | 7,825.20 | 7,817.70 | 7,824.40 | 714.6K |
| 10:45 | 7,823.50 | 7,837.90 | 7,823.50 | 7,837.00 | 537.6K |
| 10:50 | 7,840.40 | 7,847.20 | 7,837.60 | 7,844.00 | 668.0K |
| 10:55 | 7,843.40 | 7,845.70 | 7,840.50 | 7,840.70 | 587.9K |
| 11:00 | 7,850.70 | 7,854.60 | 7,836.10 | 7,836.10 | 1,224.3K |
| 11:05 | 7,832.80 | 7,840.70 | 7,826.80 | 7,840.70 | 845.4K |
| 11:10 | 7,844.90 | 7,844.90 | 7,835.90 | 7,841.10 | 624.5K |
| 11:15 | 7,844.30 | 7,853.00 | 7,844.30 | 7,847.30 | 1,073.9K |
| 11:20 | 7,848.10 | 7,849.80 | 7,836.20 | 7,836.20 | 652.0K |
| 11:25 | 7,833.70 | 7,846.20 | 7,833.70 | 7,846.20 | 615.7K |
| 11:30 | 7,851.00 | 7,865.50 | 7,851.00 | 7,865.50 | 465.9K |
| 11:35 | 7,868.50 | 7,876.40 | 7,866.10 | 7,872.30 | 744.5K |
| 11:40 | 7,870.80 | 7,877.50 | 7,870.80 | 7,877.50 | 561.1K |
| 11:45 | 7,878.60 | 7,882.50 | 7,875.20 | 7,882.50 | 552.9K |
| 11:50 | 7,883.90 | 7,884.90 | 7,881.20 | 7,883.40 | 702.1K |
| 11:55 | 7,883.00 | 7,883.70 | 7,877.50 | 7,878.50 | 904.4K |
| 12:00 | 7,877.30 | 7,877.30 | 7,869.30 | 7,873.40 | 421.3K |
| 12:05 | 7,874.60 | 7,874.60 | 7,863.90 | 7,873.80 | 758.4K |
| 12:10 | 7,872.70 | 7,872.70 | 7,859.50 | 7,870.30 | 605.9K |
| 12:15 | 7,871.30 | 7,883.60 | 7,871.30 | 7,883.60 | 696.2K |
| 12:20 | 7,883.10 | 7,887.50 | 7,880.70 | 7,884.50 | 470.9K |
| 12:25 | 7,886.70 | 7,895.80 | 7,886.70 | 7,895.80 | 994.3K |
| 12:30 | 7,896.10 | 7,896.30 | 7,886.30 | 7,886.30 | 702.8K |
| 12:35 | 7,886.40 | 7,889.30 | 7,880.40 | 7,881.70 | 870.3K |
| 12:40 | 7,884.20 | 7,893.20 | 7,884.20 | 7,889.40 | 396.9K |
| 12:45 | 7,886.50 | 7,901.20 | 7,886.50 | 7,901.20 | 632.3K |
| 12:50 | 7,904.00 | 7,909.80 | 7,903.60 | 7,909.80 | 758.4K |
| 12:55 | 7,911.00 | 7,916.50 | 7,910.00 | 7,915.30 | 637.3K |
| 13:00 | 7,912.60 | 7,918.20 | 7,912.60 | 7,912.70 | 789.8K |
| 13:05 | 7,915.20 | 7,916.40 | 7,912.80 | 7,915.10 | 668.5K |
| 13:10 | 7,911.00 | 7,934.30 | 7,911.00 | 7,929.40 | 1,287.7K |
| 13:15 | 7,926.70 | 7,936.30 | 7,926.20 | 7,933.00 | 874.2K |
| 13:20 | 7,936.90 | 7,960.60 | 7,932.60 | 7,956.00 | 1,031.3K |
| 13:25 | 7,956.90 | 7,956.90 | 7,944.20 | 7,948.90 | 843.9K |
| 13:30 | 7,947.40 | 7,947.40 | 7,940.70 | 7,944.60 | 1,411.3K |
| 13:35 | 7,943.30 | 7,944.40 | 7,939.00 | 7,940.00 | 1,206.6K |
| 13:40 | 7,935.90 | 7,942.00 | 7,935.70 | 7,940.80 | 835.6K |
| 13:45 | 7,951.10 | 7,956.60 | 7,951.10 | 7,956.40 | 1,201.0K |
| 13:50 | 7,958.10 | 7,973.40 | 7,958.10 | 7,972.00 | 892.9K |
| 13:55 | 7,970.20 | 7,978.90 | 7,970.20 | 7,977.20 | 1,427.4K |
| 14:00 | 7,975.40 | 7,981.90 | 7,974.70 | 7,977.30 | 860.9K |
| 14:05 | 7,973.60 | 7,973.60 | 7,966.70 | 7,972.40 | 865.9K |
| 14:10 | 7,969.80 | 7,969.80 | 7,955.30 | 7,956.80 | 684.8K |
| 14:15 | 7,958.00 | 7,958.20 | 7,954.10 | 7,954.50 | 512.1K |
| 14:20 | 7,954.80 | 7,961.80 | 7,954.80 | 7,960.00 | 490.0K |
| 14:25 | 7,962.20 | 7,964.00 | 7,956.80 | 7,964.00 | 591.7K |
| 14:30 | 7,965.70 | 7,965.70 | 7,958.60 | 7,964.00 | 425.7K |
| 14:35 | 7,955.40 | 7,960.90 | 7,954.80 | 7,958.30 | 408.7K |
| 14:40 | 7,958.80 | 7,966.30 | 7,958.80 | 7,966.30 | 609.3K |
| 14:45 | 7,967.60 | 7,970.30 | 7,965.40 | 7,965.40 | 700.2K |
| 14:50 | 7,966.00 | 7,971.10 | 7,966.00 | 7,969.20 | 714.1K |
| 14:55 | 7,963.00 | 7,967.50 | 7,958.60 | 7,967.50 | 779.4K |
| 15:00 | 7,968.60 | 7,977.80 | 7,961.90 | 7,977.80 | 758.7K |
| 15:05 | 7,976.30 | 7,993.40 | 7,976.30 | 7,993.40 | 884.9K |
| 15:10 | 7,995.20 | 7,997.30 | 7,987.70 | 7,988.50 | 932.9K |
| 15:15 | 7,986.40 | 7,988.20 | 7,984.30 | 7,988.20 | 1,106.0K |
| 15:20 | 7,987.90 | 7,992.10 | 7,987.90 | 7,990.30 | 715.5K |
| 15:25 | 7,987.70 | 7,987.70 | 7,975.30 | 7,979.20 | 564.6K |
| 15:30 | 7,986.30 | 8,008.60 | 7,986.30 | 8,008.60 | 2,112.5K |
| 15:35 | 8,009.00 | 8,019.90 | 8,007.40 | 8,009.30 | 1,743.6K |
| 15:40 | 8,010.20 | 8,010.20 | 7,984.40 | 7,986.00 | 832.4K |
| 15:45 | 7,983.70 | 7,990.90 | 7,979.80 | 7,979.80 | 942.7K |
| 15:50 | 7,986.50 | 7,988.80 | 7,981.90 | 7,983.00 | 1,190.0K |
| 15:55 | 7,981.90 | 7,996.20 | 7,980.60 | 7,996.20 | 1,024.3K |
| 16:00 | 7,991.90 | 7,991.90 | 7,954.30 | 7,974.10 | 2,206.0K |
| 16:05 | 7,974.90 | 7,975.00 | 7,966.50 | 7,972.00 | 884.2K |
| 16:10 | 7,969.00 | 7,986.80 | 7,965.60 | 7,965.60 | 1,096.5K |
| 16:15 | 7,961.80 | 7,964.70 | 7,951.20 | 7,953.20 | 770.9K |
| 16:20 | 7,956.30 | 7,965.70 | 7,955.60 | 7,964.70 | 696.3K |
| 16:25 | 7,962.70 | 8,004.60 | 7,962.00 | 8,004.60 | 2,057.2K |
| 16:30 | 8,006.30 | 8,006.30 | 7,980.00 | 7,984.40 | 1,309.6K |
| 16:35 | 7,984.90 | 7,984.90 | 7,967.60 | 7,974.70 | 715.2K |
| 16:40 | 7,972.70 | 7,999.20 | 7,972.70 | 7,994.30 | 1,190.5K |
| 16:45 | 7,991.10 | 7,994.50 | 7,989.10 | 7,991.50 | 973.2K |
| 16:50 | 7,993.00 | 7,993.00 | 7,979.90 | 7,984.20 | 892.6K |
| 16:55 | 7,983.40 | 7,988.20 | 7,980.80 | 7,980.80 | 715.5K |
| 17:00 | 7,990.70 | 7,993.30 | 7,972.90 | 7,974.90 | 816.1K |
| 17:05 | 7,976.10 | 7,976.10 | 7,961.80 | 7,961.90 | 808.1K |
| 17:10 | 7,967.80 | 7,967.80 | 7,951.00 | 7,955.80 | 1,244.0K |
| 17:15 | 7,956.00 | 7,958.60 | 7,952.20 | 7,957.10 | 1,171.1K |
| 17:20 | 7,956.70 | 7,972.00 | 7,956.70 | 7,969.30 | 1,374.7K |
| 17:25 | 7,969.10 | 7,969.10 | 7,950.50 | 7,951.80 | 1,770.0K |
| 17:35 | 7,933.80 | 7,933.80 | 7,933.80 | 7,933.80 | 0.0K |