10,285.20
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,948.70 | 7,967.40 | 7,948.70 | 7,962.80 | 3,800.1K |
| 09:05 | 7,955.90 | 7,964.50 | 7,949.90 | 7,964.50 | 1,102.4K |
| 09:10 | 7,966.40 | 7,992.20 | 7,966.40 | 7,984.70 | 1,053.4K |
| 09:15 | 7,990.40 | 7,990.70 | 7,975.10 | 7,975.10 | 947.4K |
| 09:20 | 7,980.50 | 7,985.90 | 7,977.10 | 7,981.80 | 545.4K |
| 09:25 | 7,981.50 | 7,981.50 | 7,964.30 | 7,970.60 | 1,067.0K |
| 09:30 | 7,976.70 | 7,986.50 | 7,976.70 | 7,986.50 | 815.0K |
| 09:35 | 7,989.60 | 7,995.40 | 7,988.10 | 7,995.40 | 559.8K |
| 09:40 | 7,996.40 | 8,014.40 | 7,996.40 | 8,011.30 | 1,047.5K |
| 09:45 | 8,010.50 | 8,011.70 | 7,988.70 | 7,988.70 | 1,442.8K |
| 09:50 | 7,982.70 | 7,984.40 | 7,968.30 | 7,972.80 | 1,172.2K |
| 09:55 | 7,971.70 | 7,973.70 | 7,922.40 | 7,922.40 | 1,832.8K |
| 10:00 | 7,917.00 | 7,917.00 | 7,869.50 | 7,869.50 | 2,573.9K |
| 10:05 | 7,889.30 | 7,903.30 | 7,889.30 | 7,897.10 | 1,335.9K |
| 10:10 | 7,897.70 | 7,897.70 | 7,863.30 | 7,866.60 | 2,191.8K |
| 10:15 | 7,868.10 | 7,884.40 | 7,858.00 | 7,858.00 | 1,858.2K |
| 10:20 | 7,864.40 | 7,881.70 | 7,849.90 | 7,849.90 | 986.7K |
| 10:25 | 7,851.60 | 7,851.60 | 7,833.20 | 7,846.90 | 890.8K |
| 10:30 | 7,850.60 | 7,856.80 | 7,836.50 | 7,836.50 | 1,336.8K |
| 10:35 | 7,839.20 | 7,839.20 | 7,816.60 | 7,816.60 | 1,326.4K |
| 10:40 | 7,819.10 | 7,821.40 | 7,802.40 | 7,802.40 | 720.2K |
| 10:45 | 7,799.20 | 7,799.20 | 7,764.80 | 7,764.80 | 1,650.5K |
| 10:50 | 7,776.60 | 7,782.80 | 7,755.00 | 7,755.20 | 780.5K |
| 10:55 | 7,761.70 | 7,800.70 | 7,761.70 | 7,800.70 | 1,005.3K |
| 11:00 | 7,801.90 | 7,815.90 | 7,801.90 | 7,811.70 | 1,169.1K |
| 11:05 | 7,812.60 | 7,814.30 | 7,793.70 | 7,793.70 | 1,306.6K |
| 11:10 | 7,798.40 | 7,798.40 | 7,772.70 | 7,778.60 | 1,077.2K |
| 11:15 | 7,779.70 | 7,786.80 | 7,764.20 | 7,764.20 | 891.2K |
| 11:20 | 7,753.50 | 7,754.00 | 7,741.90 | 7,754.00 | 941.8K |
| 11:25 | 7,750.80 | 7,759.10 | 7,750.80 | 7,758.80 | 838.7K |
| 11:30 | 7,761.70 | 7,777.00 | 7,761.30 | 7,771.40 | 761.2K |
| 11:35 | 7,772.50 | 7,775.70 | 7,763.20 | 7,763.20 | 986.4K |
| 11:40 | 7,761.00 | 7,763.70 | 7,756.80 | 7,758.60 | 729.7K |
| 11:45 | 7,761.30 | 7,776.00 | 7,761.30 | 7,773.40 | 1,773.1K |
| 11:50 | 7,775.40 | 7,798.90 | 7,775.40 | 7,794.10 | 876.1K |
| 11:55 | 7,794.80 | 7,812.40 | 7,794.80 | 7,812.40 | 415.0K |
| 12:00 | 7,806.90 | 7,816.10 | 7,777.60 | 7,778.40 | 1,158.8K |
| 12:05 | 7,776.60 | 7,800.20 | 7,776.60 | 7,797.80 | 1,407.1K |
| 12:10 | 7,797.00 | 7,811.50 | 7,796.70 | 7,801.60 | 468.3K |
| 12:15 | 7,798.20 | 7,809.40 | 7,798.20 | 7,809.40 | 569.9K |
| 12:20 | 7,810.30 | 7,815.50 | 7,799.70 | 7,800.70 | 661.5K |
| 12:25 | 7,798.70 | 7,799.20 | 7,788.70 | 7,793.80 | 582.7K |
| 12:30 | 7,789.10 | 7,806.30 | 7,783.90 | 7,806.30 | 533.3K |
| 12:35 | 7,810.90 | 7,816.20 | 7,808.90 | 7,812.00 | 547.1K |
| 12:40 | 7,807.90 | 7,821.40 | 7,807.90 | 7,821.00 | 323.7K |
| 12:45 | 7,822.60 | 7,823.80 | 7,817.70 | 7,819.50 | 391.6K |
| 12:50 | 7,816.50 | 7,828.00 | 7,816.50 | 7,825.10 | 334.9K |
| 12:55 | 7,824.60 | 7,829.40 | 7,824.60 | 7,829.00 | 491.8K |
| 13:00 | 7,824.90 | 7,833.70 | 7,824.90 | 7,829.30 | 477.1K |
| 13:05 | 7,829.70 | 7,829.70 | 7,814.00 | 7,816.80 | 1,139.7K |
| 13:10 | 7,813.60 | 7,813.60 | 7,803.30 | 7,809.90 | 369.8K |
| 13:15 | 7,810.70 | 7,815.00 | 7,810.20 | 7,814.20 | 444.6K |
| 13:20 | 7,813.40 | 7,813.40 | 7,803.30 | 7,803.30 | 447.6K |
| 13:25 | 7,801.80 | 7,801.80 | 7,793.10 | 7,793.10 | 360.8K |
| 13:30 | 7,793.60 | 7,795.40 | 7,789.20 | 7,791.70 | 1,465.5K |
| 13:35 | 7,789.00 | 7,790.30 | 7,782.20 | 7,790.30 | 508.3K |
| 13:40 | 7,792.50 | 7,793.30 | 7,787.90 | 7,790.10 | 438.6K |
| 13:45 | 7,793.50 | 7,794.30 | 7,785.00 | 7,788.00 | 376.6K |
| 13:50 | 7,790.50 | 7,796.90 | 7,786.80 | 7,796.90 | 246.4K |
| 13:55 | 7,795.70 | 7,805.60 | 7,793.70 | 7,793.70 | 436.7K |
| 14:00 | 7,795.70 | 7,800.10 | 7,791.90 | 7,793.90 | 658.8K |
| 14:05 | 7,792.40 | 7,792.40 | 7,768.10 | 7,768.10 | 927.0K |
| 14:10 | 7,762.70 | 7,779.10 | 7,762.70 | 7,776.00 | 703.0K |
| 14:15 | 7,775.80 | 7,776.90 | 7,768.30 | 7,772.90 | 288.8K |
| 14:20 | 7,767.30 | 7,767.70 | 7,758.50 | 7,758.50 | 471.3K |
| 14:25 | 7,762.90 | 7,766.50 | 7,758.20 | 7,758.20 | 436.1K |
| 14:30 | 7,760.80 | 7,765.80 | 7,755.90 | 7,755.90 | 614.1K |
| 14:35 | 7,755.40 | 7,765.80 | 7,752.20 | 7,765.80 | 592.1K |
| 14:40 | 7,765.10 | 7,782.20 | 7,764.20 | 7,775.80 | 423.6K |
| 14:45 | 7,776.70 | 7,786.80 | 7,770.90 | 7,774.80 | 903.7K |
| 14:50 | 7,776.40 | 7,782.00 | 7,772.80 | 7,772.80 | 573.0K |
| 14:55 | 7,774.60 | 7,791.80 | 7,774.60 | 7,790.90 | 799.8K |
| 15:00 | 7,787.50 | 7,814.20 | 7,787.50 | 7,807.80 | 831.9K |
| 15:05 | 7,806.90 | 7,807.90 | 7,797.00 | 7,797.00 | 378.3K |
| 15:10 | 7,795.60 | 7,795.60 | 7,785.30 | 7,793.80 | 481.3K |
| 15:15 | 7,792.60 | 7,806.00 | 7,787.50 | 7,799.60 | 764.6K |
| 15:20 | 7,799.50 | 7,812.60 | 7,799.50 | 7,810.90 | 411.0K |
| 15:25 | 7,816.10 | 7,821.40 | 7,811.80 | 7,813.50 | 563.5K |
| 15:30 | 7,816.10 | 7,818.70 | 7,794.80 | 7,795.60 | 538.0K |
| 15:35 | 7,789.70 | 7,805.40 | 7,789.70 | 7,799.40 | 538.6K |
| 15:40 | 7,800.20 | 7,802.10 | 7,793.30 | 7,793.30 | 932.5K |
| 15:45 | 7,792.90 | 7,799.40 | 7,789.10 | 7,798.20 | 750.7K |
| 15:50 | 7,793.50 | 7,803.50 | 7,793.10 | 7,803.50 | 653.3K |
| 15:55 | 7,803.80 | 7,817.30 | 7,802.40 | 7,817.30 | 582.2K |
| 16:00 | 7,821.40 | 7,827.70 | 7,820.00 | 7,827.00 | 885.8K |
| 16:05 | 7,828.00 | 7,832.90 | 7,828.00 | 7,831.10 | 599.6K |
| 16:10 | 7,830.20 | 7,833.70 | 7,827.10 | 7,827.10 | 880.3K |
| 16:15 | 7,829.50 | 7,829.50 | 7,823.80 | 7,823.80 | 753.3K |
| 16:20 | 7,822.60 | 7,840.30 | 7,822.60 | 7,835.30 | 961.5K |
| 16:25 | 7,832.70 | 7,832.70 | 7,816.50 | 7,817.40 | 636.3K |
| 16:30 | 7,807.10 | 7,807.10 | 7,787.80 | 7,787.80 | 1,068.6K |
| 16:35 | 7,791.10 | 7,796.50 | 7,790.10 | 7,796.50 | 764.7K |
| 16:40 | 7,796.50 | 7,812.60 | 7,796.50 | 7,811.20 | 596.5K |
| 16:45 | 7,808.80 | 7,817.50 | 7,808.80 | 7,814.60 | 535.2K |
| 16:50 | 7,812.20 | 7,815.60 | 7,811.70 | 7,813.00 | 568.1K |
| 16:55 | 7,812.30 | 7,815.40 | 7,810.80 | 7,812.90 | 581.1K |
| 17:00 | 7,816.60 | 7,827.90 | 7,816.60 | 7,826.30 | 1,244.5K |
| 17:05 | 7,830.70 | 7,835.20 | 7,827.00 | 7,832.90 | 643.8K |
| 17:10 | 7,830.50 | 7,841.70 | 7,827.50 | 7,841.70 | 885.8K |
| 17:15 | 7,841.60 | 7,850.60 | 7,841.60 | 7,850.60 | 1,233.4K |
| 17:20 | 7,846.50 | 7,847.10 | 7,842.90 | 7,844.20 | 1,157.5K |
| 17:25 | 7,838.90 | 7,842.90 | 7,828.20 | 7,828.20 | 1,383.5K |
| 17:35 | 7,828.70 | 7,828.70 | 7,828.70 | 7,828.70 | 0.0K |