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 | 7,262.50 | 7,262.50 | 7,242.00 | 7,242.40 | 2,918.0K |
| 09:05 | 7,242.60 | 7,276.20 | 7,242.60 | 7,276.20 | 759.1K |
| 09:10 | 7,283.60 | 7,286.30 | 7,276.50 | 7,286.30 | 786.1K |
| 09:15 | 7,283.20 | 7,284.90 | 7,275.50 | 7,277.60 | 1,085.9K |
| 09:20 | 7,280.20 | 7,293.50 | 7,280.00 | 7,293.50 | 654.4K |
| 09:25 | 7,298.30 | 7,306.50 | 7,296.80 | 7,305.30 | 519.2K |
| 09:30 | 7,314.60 | 7,323.70 | 7,314.60 | 7,321.70 | 685.2K |
| 09:35 | 7,324.10 | 7,337.00 | 7,324.10 | 7,335.70 | 437.0K |
| 09:40 | 7,338.50 | 7,356.90 | 7,334.90 | 7,356.90 | 515.7K |
| 09:45 | 7,356.20 | 7,358.10 | 7,347.00 | 7,352.00 | 433.0K |
| 09:50 | 7,349.30 | 7,356.60 | 7,346.50 | 7,356.60 | 663.3K |
| 09:55 | 7,355.00 | 7,362.00 | 7,350.80 | 7,360.40 | 688.5K |
| 10:00 | 7,362.20 | 7,366.70 | 7,362.20 | 7,366.70 | 729.4K |
| 10:05 | 7,368.70 | 7,375.50 | 7,368.70 | 7,374.30 | 948.9K |
| 10:10 | 7,368.80 | 7,368.80 | 7,352.40 | 7,353.70 | 403.1K |
| 10:15 | 7,355.50 | 7,372.20 | 7,355.20 | 7,372.20 | 492.3K |
| 10:20 | 7,370.10 | 7,371.70 | 7,365.60 | 7,366.40 | 721.3K |
| 10:25 | 7,365.60 | 7,367.10 | 7,358.20 | 7,364.90 | 420.2K |
| 10:30 | 7,364.10 | 7,364.10 | 7,358.10 | 7,358.90 | 821.0K |
| 10:35 | 7,358.80 | 7,374.60 | 7,358.80 | 7,372.00 | 522.6K |
| 10:40 | 7,373.90 | 7,373.90 | 7,367.90 | 7,368.00 | 912.7K |
| 10:45 | 7,367.30 | 7,369.10 | 7,363.20 | 7,365.80 | 497.0K |
| 10:50 | 7,367.20 | 7,380.50 | 7,366.10 | 7,380.50 | 317.9K |
| 10:55 | 7,381.00 | 7,389.30 | 7,380.50 | 7,389.30 | 586.4K |
| 11:00 | 7,390.20 | 7,392.70 | 7,385.90 | 7,392.70 | 635.8K |
| 11:05 | 7,396.40 | 7,405.40 | 7,396.40 | 7,405.40 | 1,339.2K |
| 11:10 | 7,403.10 | 7,407.10 | 7,394.50 | 7,400.70 | 925.7K |
| 11:15 | 7,399.60 | 7,411.20 | 7,398.70 | 7,411.20 | 508.8K |
| 11:20 | 7,405.60 | 7,406.60 | 7,403.70 | 7,406.60 | 1,412.1K |
| 11:25 | 7,408.50 | 7,416.20 | 7,407.80 | 7,413.50 | 690.7K |
| 11:30 | 7,414.10 | 7,418.20 | 7,407.00 | 7,407.00 | 1,182.6K |
| 11:35 | 7,404.10 | 7,424.10 | 7,400.90 | 7,424.10 | 1,882.6K |
| 11:40 | 7,415.50 | 7,429.30 | 7,414.00 | 7,429.30 | 1,642.6K |
| 11:45 | 7,430.20 | 7,440.60 | 7,429.20 | 7,430.90 | 2,247.3K |
| 11:50 | 7,435.30 | 7,442.90 | 7,428.60 | 7,428.60 | 2,851.1K |
| 11:55 | 7,428.30 | 7,431.00 | 7,423.70 | 7,428.10 | 1,478.5K |
| 12:00 | 7,433.80 | 7,444.90 | 7,432.70 | 7,441.50 | 2,314.6K |
| 12:05 | 7,441.50 | 7,447.00 | 7,416.60 | 7,425.40 | 1,587.6K |
| 12:10 | 7,434.60 | 7,435.90 | 7,427.60 | 7,427.60 | 905.6K |
| 12:15 | 7,431.30 | 7,433.40 | 7,418.80 | 7,419.30 | 935.8K |
| 12:20 | 7,422.40 | 7,427.70 | 7,421.10 | 7,421.10 | 910.1K |
| 12:25 | 7,425.30 | 7,427.90 | 7,424.30 | 7,424.30 | 595.8K |
| 12:30 | 7,421.00 | 7,430.00 | 7,418.00 | 7,428.80 | 619.4K |
| 12:35 | 7,430.00 | 7,434.70 | 7,427.60 | 7,434.70 | 457.4K |
| 12:40 | 7,433.50 | 7,433.50 | 7,424.40 | 7,424.40 | 367.6K |
| 12:45 | 7,427.60 | 7,448.50 | 7,427.60 | 7,448.50 | 624.7K |
| 12:50 | 7,450.70 | 7,456.50 | 7,442.70 | 7,443.90 | 516.8K |
| 12:55 | 7,445.70 | 7,449.30 | 7,443.20 | 7,443.20 | 544.8K |
| 13:00 | 7,445.40 | 7,460.50 | 7,444.10 | 7,457.30 | 957.9K |
| 13:05 | 7,458.70 | 7,459.00 | 7,453.10 | 7,453.10 | 1,292.4K |
| 13:10 | 7,447.80 | 7,449.30 | 7,444.10 | 7,444.10 | 592.5K |
| 13:15 | 7,442.60 | 7,443.90 | 7,440.90 | 7,443.20 | 408.5K |
| 13:20 | 7,447.30 | 7,451.00 | 7,446.50 | 7,446.50 | 689.2K |
| 13:25 | 7,447.90 | 7,451.30 | 7,447.00 | 7,447.00 | 367.5K |
| 13:30 | 7,447.80 | 7,455.50 | 7,447.80 | 7,453.80 | 1,254.4K |
| 13:35 | 7,451.10 | 7,451.90 | 7,447.00 | 7,447.00 | 482.9K |
| 13:40 | 7,445.40 | 7,445.40 | 7,434.50 | 7,434.50 | 658.2K |
| 13:45 | 7,437.20 | 7,441.80 | 7,436.40 | 7,437.60 | 399.1K |
| 13:50 | 7,436.10 | 7,439.60 | 7,434.30 | 7,434.30 | 374.7K |
| 13:55 | 7,434.50 | 7,436.50 | 7,431.00 | 7,433.20 | 472.2K |
| 14:00 | 7,429.80 | 7,431.00 | 7,423.80 | 7,427.00 | 481.9K |
| 14:05 | 7,427.50 | 7,429.80 | 7,424.80 | 7,427.80 | 444.8K |
| 14:10 | 7,427.70 | 7,428.70 | 7,423.10 | 7,423.10 | 383.4K |
| 14:15 | 7,423.00 | 7,423.00 | 7,411.90 | 7,415.90 | 514.5K |
| 14:20 | 7,420.50 | 7,423.60 | 7,413.70 | 7,414.90 | 511.2K |
| 14:25 | 7,413.70 | 7,417.60 | 7,410.90 | 7,417.60 | 291.6K |
| 14:30 | 7,417.20 | 7,443.40 | 7,409.00 | 7,437.30 | 1,546.3K |
| 14:35 | 7,438.00 | 7,458.00 | 7,438.00 | 7,453.50 | 1,676.4K |
| 14:40 | 7,456.00 | 7,464.40 | 7,456.00 | 7,460.20 | 536.3K |
| 14:45 | 7,464.40 | 7,470.00 | 7,462.60 | 7,462.80 | 1,576.6K |
| 14:50 | 7,464.60 | 7,464.60 | 7,452.30 | 7,457.30 | 467.4K |
| 14:55 | 7,458.30 | 7,458.30 | 7,444.30 | 7,444.30 | 435.2K |
| 15:00 | 7,432.50 | 7,447.80 | 7,432.50 | 7,447.80 | 987.2K |
| 15:05 | 7,451.10 | 7,456.30 | 7,438.60 | 7,438.60 | 573.1K |
| 15:10 | 7,441.60 | 7,448.80 | 7,438.60 | 7,448.60 | 919.1K |
| 15:15 | 7,449.80 | 7,453.90 | 7,446.80 | 7,450.00 | 688.9K |
| 15:20 | 7,444.60 | 7,457.40 | 7,443.80 | 7,457.40 | 555.5K |
| 15:25 | 7,454.40 | 7,457.30 | 7,452.50 | 7,455.50 | 969.3K |
| 15:30 | 7,454.50 | 7,463.00 | 7,453.20 | 7,454.80 | 905.9K |
| 15:35 | 7,453.20 | 7,455.70 | 7,437.80 | 7,455.70 | 946.5K |
| 15:40 | 7,458.20 | 7,458.20 | 7,446.00 | 7,456.50 | 1,860.6K |
| 15:45 | 7,456.30 | 7,461.50 | 7,451.20 | 7,461.50 | 1,633.6K |
| 15:50 | 7,458.20 | 7,466.80 | 7,458.20 | 7,459.70 | 968.6K |
| 15:55 | 7,459.10 | 7,463.60 | 7,455.70 | 7,463.60 | 664.2K |
| 16:00 | 7,465.30 | 7,467.00 | 7,462.40 | 7,464.70 | 801.7K |
| 16:05 | 7,462.90 | 7,464.20 | 7,457.40 | 7,457.40 | 587.4K |
| 16:10 | 7,461.60 | 7,464.90 | 7,459.90 | 7,464.00 | 676.6K |
| 16:15 | 7,464.90 | 7,469.50 | 7,464.90 | 7,465.30 | 1,010.5K |
| 16:20 | 7,470.50 | 7,475.10 | 7,468.10 | 7,475.10 | 1,274.0K |
| 16:25 | 7,476.70 | 7,482.90 | 7,475.40 | 7,482.90 | 1,807.0K |
| 16:30 | 7,486.10 | 7,486.10 | 7,472.40 | 7,475.70 | 1,161.0K |
| 16:35 | 7,476.70 | 7,477.50 | 7,468.90 | 7,470.40 | 490.3K |
| 16:40 | 7,469.30 | 7,479.00 | 7,469.30 | 7,478.20 | 660.0K |
| 16:45 | 7,477.90 | 7,477.90 | 7,469.30 | 7,472.00 | 825.4K |
| 16:50 | 7,467.20 | 7,470.90 | 7,465.70 | 7,470.90 | 826.3K |
| 16:55 | 7,467.40 | 7,472.40 | 7,466.60 | 7,468.10 | 695.0K |
| 17:00 | 7,468.90 | 7,473.20 | 7,464.40 | 7,464.40 | 766.4K |
| 17:05 | 7,468.30 | 7,470.00 | 7,466.40 | 7,468.80 | 631.5K |
| 17:10 | 7,469.80 | 7,478.00 | 7,469.80 | 7,473.80 | 929.5K |
| 17:15 | 7,469.90 | 7,469.90 | 7,460.20 | 7,461.40 | 1,093.6K |
| 17:20 | 7,461.90 | 7,466.40 | 7,460.60 | 7,464.40 | 1,001.8K |
| 17:25 | 7,462.90 | 7,464.50 | 7,457.00 | 7,464.50 | 1,278.5K |
| 17:35 | 7,484.90 | 7,484.90 | 7,484.90 | 7,484.90 | 0.0K |