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 | 7,682.50 | 7,684.60 | 7,670.10 | 7,684.60 | 6,550.7K |
| 09:05 | 7,673.50 | 7,673.50 | 7,654.70 | 7,669.60 | 1,548.6K |
| 09:10 | 7,668.00 | 7,686.10 | 7,668.00 | 7,679.40 | 1,641.5K |
| 09:15 | 7,678.00 | 7,687.80 | 7,678.00 | 7,687.20 | 1,018.1K |
| 09:20 | 7,686.40 | 7,699.40 | 7,686.40 | 7,695.10 | 1,603.4K |
| 09:25 | 7,693.40 | 7,693.40 | 7,682.50 | 7,693.20 | 1,140.4K |
| 09:30 | 7,695.40 | 7,715.80 | 7,695.40 | 7,707.40 | 2,308.3K |
| 09:35 | 7,711.60 | 7,729.90 | 7,711.60 | 7,724.20 | 2,370.6K |
| 09:40 | 7,720.10 | 7,720.10 | 7,699.40 | 7,699.40 | 881.4K |
| 09:45 | 7,697.90 | 7,710.90 | 7,697.90 | 7,710.70 | 1,166.3K |
| 09:50 | 7,713.50 | 7,740.30 | 7,713.50 | 7,740.30 | 1,937.8K |
| 09:55 | 7,740.30 | 7,744.80 | 7,738.40 | 7,744.80 | 924.6K |
| 10:00 | 7,748.80 | 7,762.20 | 7,745.90 | 7,762.20 | 1,421.0K |
| 10:05 | 7,766.80 | 7,782.60 | 7,766.80 | 7,779.90 | 1,785.2K |
| 10:10 | 7,773.50 | 7,773.50 | 7,752.20 | 7,755.00 | 986.3K |
| 10:15 | 7,762.00 | 7,787.70 | 7,761.90 | 7,783.70 | 791.8K |
| 10:20 | 7,782.20 | 7,787.50 | 7,777.10 | 7,787.50 | 729.6K |
| 10:25 | 7,784.90 | 7,790.60 | 7,783.40 | 7,788.70 | 615.5K |
| 10:30 | 7,789.70 | 7,791.50 | 7,785.90 | 7,785.90 | 619.0K |
| 10:35 | 7,787.00 | 7,798.40 | 7,785.50 | 7,797.90 | 721.9K |
| 10:40 | 7,799.90 | 7,803.60 | 7,795.60 | 7,796.60 | 863.6K |
| 10:45 | 7,795.80 | 7,796.10 | 7,792.20 | 7,796.10 | 840.3K |
| 10:50 | 7,789.80 | 7,791.40 | 7,785.20 | 7,791.40 | 628.1K |
| 10:55 | 7,789.90 | 7,795.00 | 7,789.70 | 7,791.90 | 668.9K |
| 11:00 | 7,795.50 | 7,798.70 | 7,791.10 | 7,791.10 | 598.8K |
| 11:05 | 7,793.70 | 7,793.70 | 7,782.00 | 7,792.50 | 714.8K |
| 11:10 | 7,791.10 | 7,800.70 | 7,778.20 | 7,779.10 | 2,318.4K |
| 11:15 | 7,774.20 | 7,776.40 | 7,767.30 | 7,776.40 | 1,169.2K |
| 11:20 | 7,774.80 | 7,782.60 | 7,773.30 | 7,781.20 | 588.8K |
| 11:25 | 7,783.90 | 7,785.80 | 7,780.10 | 7,783.50 | 790.3K |
| 11:30 | 7,782.30 | 7,782.80 | 7,778.20 | 7,781.40 | 579.5K |
| 11:35 | 7,778.00 | 7,785.70 | 7,778.00 | 7,784.70 | 533.6K |
| 11:40 | 7,789.70 | 7,792.70 | 7,788.90 | 7,790.10 | 819.0K |
| 11:45 | 7,787.30 | 7,794.60 | 7,785.40 | 7,790.90 | 492.4K |
| 11:50 | 7,787.30 | 7,792.70 | 7,785.90 | 7,792.50 | 615.9K |
| 11:55 | 7,790.70 | 7,795.50 | 7,790.50 | 7,793.90 | 405.9K |
| 12:00 | 7,789.80 | 7,789.80 | 7,785.20 | 7,785.20 | 600.3K |
| 12:05 | 7,787.20 | 7,798.00 | 7,786.80 | 7,798.00 | 684.6K |
| 12:10 | 7,794.60 | 7,808.70 | 7,792.70 | 7,808.00 | 1,260.3K |
| 12:15 | 7,808.00 | 7,811.10 | 7,802.20 | 7,808.00 | 1,187.8K |
| 12:20 | 7,811.00 | 7,813.50 | 7,806.50 | 7,806.50 | 4,617.3K |
| 12:25 | 7,806.90 | 7,806.90 | 7,801.00 | 7,801.00 | 805.0K |
| 12:30 | 7,800.70 | 7,802.50 | 7,796.50 | 7,798.30 | 693.6K |
| 12:35 | 7,800.70 | 7,800.70 | 7,787.60 | 7,787.60 | 563.0K |
| 12:40 | 7,787.70 | 7,794.30 | 7,787.00 | 7,791.50 | 519.5K |
| 12:45 | 7,792.50 | 7,802.50 | 7,790.80 | 7,801.00 | 426.0K |
| 12:50 | 7,802.70 | 7,804.00 | 7,798.50 | 7,802.90 | 806.3K |
| 12:55 | 7,806.70 | 7,813.70 | 7,806.70 | 7,811.10 | 698.7K |
| 13:00 | 7,814.20 | 7,814.20 | 7,806.40 | 7,806.40 | 691.8K |
| 13:05 | 7,807.80 | 7,809.40 | 7,804.10 | 7,807.50 | 480.0K |
| 13:10 | 7,809.10 | 7,816.40 | 7,806.30 | 7,814.10 | 1,112.6K |
| 13:15 | 7,813.30 | 7,813.30 | 7,804.60 | 7,804.60 | 449.4K |
| 13:20 | 7,804.10 | 7,807.70 | 7,803.40 | 7,807.70 | 858.1K |
| 13:25 | 7,807.50 | 7,811.80 | 7,806.00 | 7,810.00 | 698.2K |
| 13:30 | 7,810.00 | 7,814.20 | 7,810.00 | 7,812.90 | 1,202.3K |
| 13:35 | 7,813.90 | 7,813.90 | 7,801.30 | 7,802.60 | 460.7K |
| 13:40 | 7,801.20 | 7,807.90 | 7,798.00 | 7,807.90 | 452.6K |
| 13:45 | 7,810.70 | 7,811.30 | 7,807.30 | 7,807.70 | 641.6K |
| 13:50 | 7,805.70 | 7,809.20 | 7,800.50 | 7,809.20 | 366.9K |
| 13:55 | 7,807.70 | 7,807.70 | 7,801.80 | 7,805.00 | 418.4K |
| 14:00 | 7,799.20 | 7,800.80 | 7,796.90 | 7,800.00 | 554.1K |
| 14:05 | 7,799.60 | 7,808.30 | 7,797.10 | 7,807.80 | 624.0K |
| 14:10 | 7,808.90 | 7,811.70 | 7,806.30 | 7,810.70 | 533.1K |
| 14:15 | 7,809.30 | 7,812.60 | 7,807.10 | 7,811.90 | 448.7K |
| 14:20 | 7,813.20 | 7,822.90 | 7,813.20 | 7,820.10 | 493.2K |
| 14:25 | 7,823.50 | 7,823.50 | 7,816.40 | 7,821.80 | 387.3K |
| 14:30 | 7,821.90 | 7,821.90 | 7,814.80 | 7,815.30 | 1,173.3K |
| 14:35 | 7,814.40 | 7,818.20 | 7,806.40 | 7,808.90 | 1,094.9K |
| 14:40 | 7,808.50 | 7,817.80 | 7,802.00 | 7,812.00 | 1,244.3K |
| 14:45 | 7,809.40 | 7,819.60 | 7,804.90 | 7,819.60 | 765.0K |
| 14:50 | 7,814.10 | 7,818.60 | 7,813.30 | 7,816.90 | 471.2K |
| 14:55 | 7,813.60 | 7,813.60 | 7,797.50 | 7,806.40 | 1,139.3K |
| 15:00 | 7,801.90 | 7,803.00 | 7,797.80 | 7,802.60 | 1,912.1K |
| 15:05 | 7,805.50 | 7,816.40 | 7,805.50 | 7,816.10 | 1,250.2K |
| 15:10 | 7,811.70 | 7,815.30 | 7,809.40 | 7,814.90 | 593.2K |
| 15:15 | 7,814.20 | 7,817.60 | 7,809.60 | 7,809.60 | 512.5K |
| 15:20 | 7,808.50 | 7,812.80 | 7,808.00 | 7,811.20 | 951.6K |
| 15:25 | 7,812.90 | 7,817.80 | 7,810.40 | 7,817.80 | 1,349.7K |
| 15:30 | 7,819.10 | 7,828.10 | 7,813.00 | 7,828.10 | 998.0K |
| 15:35 | 7,826.70 | 7,834.60 | 7,826.70 | 7,830.10 | 1,021.0K |
| 15:40 | 7,831.10 | 7,831.10 | 7,824.10 | 7,826.70 | 1,010.0K |
| 15:45 | 7,828.10 | 7,831.40 | 7,826.20 | 7,831.40 | 567.1K |
| 15:50 | 7,831.40 | 7,840.00 | 7,831.40 | 7,839.70 | 961.1K |
| 15:55 | 7,848.50 | 7,851.70 | 7,846.10 | 7,851.70 | 1,581.7K |
| 16:00 | 7,846.20 | 7,846.20 | 7,821.50 | 7,824.70 | 2,092.4K |
| 16:05 | 7,822.60 | 7,829.90 | 7,818.20 | 7,828.80 | 775.7K |
| 16:10 | 7,830.10 | 7,842.10 | 7,827.80 | 7,842.10 | 911.0K |
| 16:15 | 7,846.50 | 7,850.40 | 7,842.20 | 7,842.20 | 1,006.8K |
| 16:20 | 7,839.10 | 7,841.40 | 7,837.60 | 7,837.60 | 1,617.9K |
| 16:25 | 7,838.40 | 7,838.40 | 7,833.90 | 7,833.90 | 1,015.6K |
| 16:30 | 7,834.20 | 7,847.10 | 7,832.50 | 7,845.40 | 992.4K |
| 16:35 | 7,844.10 | 7,852.00 | 7,844.10 | 7,850.40 | 797.2K |
| 16:40 | 7,850.70 | 7,861.20 | 7,845.20 | 7,860.20 | 1,227.7K |
| 16:45 | 7,866.30 | 7,866.40 | 7,861.80 | 7,861.80 | 1,203.0K |
| 16:50 | 7,859.50 | 7,861.10 | 7,851.70 | 7,857.00 | 690.3K |
| 16:55 | 7,859.00 | 7,859.00 | 7,852.00 | 7,857.50 | 721.4K |
| 17:00 | 7,857.00 | 7,864.60 | 7,854.30 | 7,864.60 | 827.9K |
| 17:05 | 7,864.10 | 7,871.30 | 7,864.10 | 7,870.90 | 1,595.3K |
| 17:10 | 7,872.70 | 7,880.10 | 7,872.70 | 7,880.10 | 2,131.1K |
| 17:15 | 7,878.30 | 7,880.30 | 7,878.30 | 7,878.50 | 1,295.4K |
| 17:20 | 7,880.40 | 7,885.30 | 7,873.10 | 7,874.00 | 1,933.5K |
| 17:25 | 7,875.30 | 7,881.20 | 7,872.50 | 7,881.20 | 1,963.1K |
| 17:35 | 7,887.50 | 7,887.50 | 7,887.50 | 7,887.50 | 0.0K |