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 | 7,188.00 | 7,204.10 | 7,175.00 | 7,175.00 | 4,832.1K |
| 09:05 | 7,181.60 | 7,215.90 | 7,181.60 | 7,215.90 | 856.4K |
| 09:10 | 7,220.40 | 7,220.40 | 7,202.40 | 7,214.90 | 1,114.6K |
| 09:15 | 7,209.40 | 7,216.80 | 7,191.50 | 7,206.60 | 1,533.5K |
| 09:20 | 7,205.40 | 7,235.60 | 7,205.40 | 7,224.00 | 1,432.1K |
| 09:25 | 7,230.80 | 7,260.60 | 7,230.80 | 7,256.40 | 1,200.7K |
| 09:30 | 7,261.70 | 7,261.70 | 7,248.10 | 7,248.80 | 1,008.0K |
| 09:35 | 7,248.60 | 7,257.20 | 7,246.20 | 7,248.00 | 721.2K |
| 09:40 | 7,241.70 | 7,280.00 | 7,241.70 | 7,280.00 | 818.7K |
| 09:45 | 7,281.80 | 7,298.00 | 7,281.80 | 7,298.00 | 1,188.9K |
| 09:50 | 7,298.20 | 7,302.90 | 7,292.90 | 7,294.60 | 1,326.9K |
| 09:55 | 7,290.30 | 7,303.10 | 7,290.30 | 7,301.60 | 808.2K |
| 10:00 | 7,300.00 | 7,300.00 | 7,277.30 | 7,279.40 | 912.4K |
| 10:05 | 7,280.20 | 7,280.20 | 7,258.60 | 7,269.70 | 1,190.1K |
| 10:10 | 7,277.70 | 7,287.00 | 7,277.70 | 7,287.00 | 547.4K |
| 10:15 | 7,291.60 | 7,300.10 | 7,291.60 | 7,300.00 | 707.3K |
| 10:20 | 7,298.80 | 7,327.50 | 7,297.10 | 7,327.50 | 1,037.7K |
| 10:25 | 7,322.20 | 7,325.40 | 7,318.00 | 7,321.00 | 581.2K |
| 10:30 | 7,322.00 | 7,324.50 | 7,318.00 | 7,318.00 | 610.8K |
| 10:35 | 7,316.60 | 7,323.70 | 7,316.30 | 7,323.70 | 520.6K |
| 10:40 | 7,320.50 | 7,327.00 | 7,316.30 | 7,325.60 | 781.3K |
| 10:45 | 7,326.00 | 7,332.10 | 7,326.00 | 7,330.50 | 386.0K |
| 10:50 | 7,329.50 | 7,342.60 | 7,329.50 | 7,337.10 | 548.6K |
| 10:55 | 7,334.90 | 7,339.80 | 7,329.90 | 7,339.80 | 332.5K |
| 11:00 | 7,343.20 | 7,358.70 | 7,343.20 | 7,351.00 | 740.0K |
| 11:05 | 7,350.60 | 7,350.60 | 7,340.10 | 7,340.10 | 745.5K |
| 11:10 | 7,343.90 | 7,345.70 | 7,337.00 | 7,337.00 | 547.8K |
| 11:15 | 7,337.40 | 7,338.90 | 7,333.90 | 7,336.70 | 316.9K |
| 11:20 | 7,333.80 | 7,335.30 | 7,328.10 | 7,334.10 | 344.9K |
| 11:25 | 7,333.20 | 7,334.60 | 7,330.90 | 7,332.70 | 333.6K |
| 11:30 | 7,336.70 | 7,338.60 | 7,329.50 | 7,329.50 | 853.8K |
| 11:35 | 7,329.20 | 7,334.00 | 7,329.20 | 7,332.20 | 423.0K |
| 11:40 | 7,333.70 | 7,341.80 | 7,332.60 | 7,336.50 | 602.8K |
| 11:45 | 7,336.90 | 7,341.80 | 7,336.90 | 7,339.60 | 381.9K |
| 11:50 | 7,339.60 | 7,339.60 | 7,323.10 | 7,324.30 | 413.8K |
| 11:55 | 7,328.60 | 7,329.60 | 7,303.60 | 7,317.40 | 1,052.6K |
| 12:00 | 7,308.60 | 7,317.40 | 7,308.60 | 7,317.10 | 530.3K |
| 12:05 | 7,316.20 | 7,328.50 | 7,315.30 | 7,326.40 | 253.9K |
| 12:10 | 7,327.60 | 7,327.60 | 7,319.20 | 7,319.20 | 340.6K |
| 12:15 | 7,316.00 | 7,316.80 | 7,309.90 | 7,312.90 | 1,117.7K |
| 12:20 | 7,308.70 | 7,317.40 | 7,305.30 | 7,315.50 | 423.6K |
| 12:25 | 7,315.80 | 7,321.80 | 7,310.90 | 7,314.90 | 437.1K |
| 12:30 | 7,318.30 | 7,326.10 | 7,318.30 | 7,319.90 | 465.0K |
| 12:35 | 7,322.20 | 7,322.20 | 7,301.30 | 7,301.30 | 313.6K |
| 12:40 | 7,301.30 | 7,305.00 | 7,296.40 | 7,296.40 | 498.1K |
| 12:45 | 7,292.30 | 7,293.70 | 7,286.80 | 7,291.10 | 261.0K |
| 12:50 | 7,290.40 | 7,294.00 | 7,286.80 | 7,293.30 | 384.6K |
| 12:55 | 7,299.30 | 7,299.60 | 7,265.90 | 7,284.10 | 1,345.9K |
| 13:00 | 7,287.10 | 7,303.40 | 7,287.10 | 7,298.40 | 547.1K |
| 13:05 | 7,300.80 | 7,302.40 | 7,271.80 | 7,271.80 | 746.0K |
| 13:10 | 7,271.70 | 7,278.30 | 7,260.60 | 7,260.60 | 1,389.9K |
| 13:15 | 7,264.40 | 7,275.60 | 7,263.40 | 7,266.00 | 382.8K |
| 13:20 | 7,260.90 | 7,272.80 | 7,260.50 | 7,270.40 | 491.9K |
| 13:25 | 7,271.70 | 7,274.50 | 7,268.80 | 7,271.90 | 327.8K |
| 13:30 | 7,288.90 | 7,296.30 | 7,282.70 | 7,294.20 | 733.8K |
| 13:35 | 7,291.70 | 7,299.90 | 7,291.10 | 7,294.50 | 305.8K |
| 13:40 | 7,297.20 | 7,305.30 | 7,297.20 | 7,302.40 | 363.1K |
| 13:45 | 7,298.20 | 7,302.60 | 7,294.90 | 7,300.20 | 216.6K |
| 13:50 | 7,297.30 | 7,306.70 | 7,297.30 | 7,299.90 | 472.0K |
| 13:55 | 7,299.10 | 7,308.40 | 7,299.10 | 7,308.40 | 606.7K |
| 14:00 | 7,313.60 | 7,338.30 | 7,313.60 | 7,336.40 | 687.5K |
| 14:05 | 7,337.00 | 7,337.00 | 7,327.30 | 7,327.50 | 331.7K |
| 14:10 | 7,329.30 | 7,334.10 | 7,324.30 | 7,334.10 | 378.8K |
| 14:15 | 7,334.40 | 7,337.90 | 7,328.50 | 7,329.60 | 236.6K |
| 14:20 | 7,329.50 | 7,338.70 | 7,329.50 | 7,338.70 | 218.8K |
| 14:25 | 7,338.90 | 7,344.10 | 7,330.10 | 7,330.50 | 347.6K |
| 14:30 | 7,333.20 | 7,340.50 | 7,331.30 | 7,340.50 | 1,185.2K |
| 14:35 | 7,340.50 | 7,340.50 | 7,330.70 | 7,336.10 | 787.8K |
| 14:40 | 7,341.40 | 7,351.60 | 7,340.40 | 7,341.80 | 1,061.2K |
| 14:45 | 7,338.40 | 7,345.10 | 7,323.80 | 7,324.70 | 518.8K |
| 14:50 | 7,321.30 | 7,321.30 | 7,297.40 | 7,297.40 | 806.0K |
| 14:55 | 7,295.10 | 7,299.50 | 7,281.80 | 7,291.40 | 647.6K |
| 15:00 | 7,289.40 | 7,312.10 | 7,289.40 | 7,309.00 | 523.1K |
| 15:05 | 7,321.70 | 7,322.10 | 7,315.20 | 7,319.90 | 471.5K |
| 15:10 | 7,318.30 | 7,334.00 | 7,318.30 | 7,334.00 | 630.1K |
| 15:15 | 7,327.70 | 7,330.50 | 7,321.20 | 7,329.60 | 346.0K |
| 15:20 | 7,332.00 | 7,333.90 | 7,323.10 | 7,329.70 | 370.5K |
| 15:25 | 7,337.80 | 7,337.80 | 7,319.40 | 7,319.40 | 595.1K |
| 15:30 | 7,321.10 | 7,330.20 | 7,320.70 | 7,321.40 | 507.0K |
| 15:35 | 7,319.90 | 7,320.10 | 7,311.50 | 7,315.90 | 291.6K |
| 15:40 | 7,318.30 | 7,318.30 | 7,309.90 | 7,315.50 | 396.8K |
| 15:45 | 7,314.30 | 7,314.30 | 7,300.50 | 7,303.60 | 472.9K |
| 15:50 | 7,305.20 | 7,313.80 | 7,305.20 | 7,307.20 | 578.8K |
| 15:55 | 7,303.80 | 7,304.20 | 7,296.80 | 7,303.10 | 817.6K |
| 16:00 | 7,317.00 | 7,317.00 | 7,302.10 | 7,306.60 | 785.1K |
| 16:05 | 7,313.40 | 7,313.40 | 7,279.70 | 7,279.70 | 1,066.8K |
| 16:10 | 7,281.20 | 7,281.20 | 7,262.50 | 7,262.70 | 542.9K |
| 16:15 | 7,268.20 | 7,275.30 | 7,268.20 | 7,272.00 | 428.6K |
| 16:20 | 7,271.00 | 7,271.00 | 7,266.80 | 7,270.20 | 400.3K |
| 16:25 | 7,275.00 | 7,275.00 | 7,265.80 | 7,265.80 | 804.3K |
| 16:30 | 7,267.00 | 7,276.60 | 7,261.00 | 7,274.10 | 591.6K |
| 16:35 | 7,273.00 | 7,273.00 | 7,260.80 | 7,261.00 | 628.5K |
| 16:40 | 7,259.00 | 7,286.30 | 7,257.40 | 7,282.70 | 2,044.5K |
| 16:45 | 7,284.80 | 7,307.50 | 7,284.80 | 7,307.50 | 1,192.5K |
| 16:50 | 7,297.10 | 7,301.20 | 7,288.50 | 7,289.10 | 602.1K |
| 16:55 | 7,287.80 | 7,288.00 | 7,269.70 | 7,270.70 | 1,172.8K |
| 17:00 | 7,274.90 | 7,285.70 | 7,271.80 | 7,285.70 | 1,000.2K |
| 17:05 | 7,285.50 | 7,299.20 | 7,284.30 | 7,296.20 | 980.5K |
| 17:10 | 7,294.80 | 7,297.90 | 7,288.80 | 7,294.80 | 871.0K |
| 17:15 | 7,291.40 | 7,291.40 | 7,271.50 | 7,274.70 | 2,427.9K |
| 17:20 | 7,274.40 | 7,278.10 | 7,272.90 | 7,276.30 | 880.2K |
| 17:25 | 7,278.40 | 7,279.80 | 7,269.20 | 7,269.20 | 1,128.3K |
| 17:35 | 7,276.70 | 7,276.70 | 7,276.70 | 7,276.70 | 0.0K |