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 | 7,971.70 | 8,028.60 | 7,971.70 | 8,028.60 | 6,621.4K |
| 09:05 | 8,021.50 | 8,022.40 | 8,008.00 | 8,008.00 | 1,203.8K |
| 09:10 | 8,005.60 | 8,022.60 | 8,005.60 | 8,018.70 | 988.1K |
| 09:15 | 8,019.50 | 8,019.50 | 8,007.60 | 8,010.20 | 1,196.1K |
| 09:20 | 8,006.10 | 8,024.60 | 8,004.80 | 8,013.90 | 951.0K |
| 09:25 | 8,014.70 | 8,014.70 | 8,001.40 | 8,012.00 | 1,493.7K |
| 09:30 | 8,002.00 | 8,002.00 | 7,975.40 | 7,975.40 | 1,662.8K |
| 09:35 | 7,973.00 | 7,994.50 | 7,973.00 | 7,982.20 | 944.0K |
| 09:40 | 7,986.10 | 7,991.60 | 7,979.10 | 7,979.10 | 658.4K |
| 09:45 | 7,978.90 | 7,989.90 | 7,970.30 | 7,989.90 | 969.7K |
| 09:50 | 7,988.80 | 7,991.60 | 7,980.60 | 7,983.50 | 572.0K |
| 09:55 | 7,984.10 | 7,992.90 | 7,984.10 | 7,991.90 | 805.3K |
| 10:00 | 7,986.40 | 7,993.90 | 7,976.90 | 7,976.90 | 754.4K |
| 10:05 | 7,978.10 | 7,989.20 | 7,974.20 | 7,974.20 | 622.9K |
| 10:10 | 7,975.90 | 7,985.20 | 7,975.00 | 7,985.20 | 437.4K |
| 10:15 | 7,987.20 | 7,987.20 | 7,970.60 | 7,971.60 | 483.3K |
| 10:20 | 7,973.00 | 7,973.40 | 7,947.70 | 7,947.90 | 571.5K |
| 10:25 | 7,946.60 | 7,948.00 | 7,939.50 | 7,943.60 | 654.8K |
| 10:30 | 7,944.70 | 7,947.80 | 7,917.40 | 7,917.40 | 1,033.3K |
| 10:35 | 7,921.20 | 7,944.30 | 7,921.20 | 7,944.30 | 666.0K |
| 10:40 | 7,944.20 | 7,947.70 | 7,943.00 | 7,946.80 | 776.5K |
| 10:45 | 7,944.20 | 7,959.00 | 7,944.20 | 7,951.40 | 758.0K |
| 10:50 | 7,947.30 | 7,947.30 | 7,935.30 | 7,940.80 | 492.1K |
| 10:55 | 7,936.40 | 7,940.80 | 7,936.40 | 7,940.80 | 975.2K |
| 11:00 | 7,938.10 | 7,938.10 | 7,923.60 | 7,930.70 | 656.1K |
| 11:05 | 7,930.10 | 7,944.00 | 7,930.10 | 7,944.00 | 548.6K |
| 11:10 | 7,941.60 | 7,945.30 | 7,941.60 | 7,943.80 | 550.5K |
| 11:15 | 7,946.10 | 7,951.20 | 7,946.10 | 7,948.10 | 676.1K |
| 11:20 | 7,947.70 | 7,950.70 | 7,946.70 | 7,947.80 | 331.8K |
| 11:25 | 7,948.40 | 7,955.90 | 7,948.40 | 7,954.50 | 537.5K |
| 11:30 | 7,949.80 | 7,959.10 | 7,948.40 | 7,957.10 | 415.1K |
| 11:35 | 7,957.20 | 7,965.70 | 7,957.20 | 7,964.50 | 535.8K |
| 11:40 | 7,960.80 | 7,962.30 | 7,955.80 | 7,962.30 | 679.2K |
| 11:45 | 7,964.60 | 7,965.20 | 7,959.70 | 7,960.00 | 628.4K |
| 11:50 | 7,960.60 | 7,970.40 | 7,960.60 | 7,969.10 | 424.9K |
| 11:55 | 7,973.00 | 7,976.80 | 7,971.70 | 7,974.30 | 1,038.7K |
| 12:00 | 7,976.50 | 7,976.50 | 7,955.00 | 7,955.00 | 475.0K |
| 12:05 | 7,953.20 | 7,957.80 | 7,953.20 | 7,956.60 | 424.9K |
| 12:10 | 7,954.90 | 7,957.10 | 7,950.10 | 7,954.50 | 589.3K |
| 12:15 | 7,949.10 | 7,949.80 | 7,943.40 | 7,943.60 | 933.2K |
| 12:20 | 7,944.30 | 7,957.70 | 7,944.30 | 7,955.80 | 226.4K |
| 12:25 | 7,955.90 | 7,959.70 | 7,951.90 | 7,952.10 | 431.8K |
| 12:30 | 7,945.20 | 7,945.20 | 7,927.50 | 7,927.50 | 645.4K |
| 12:35 | 7,923.00 | 7,923.10 | 7,918.60 | 7,922.00 | 465.1K |
| 12:40 | 7,926.60 | 7,927.00 | 7,915.80 | 7,915.80 | 850.4K |
| 12:45 | 7,918.30 | 7,918.30 | 7,908.50 | 7,908.50 | 350.3K |
| 12:50 | 7,911.20 | 7,911.80 | 7,904.20 | 7,905.90 | 197.1K |
| 12:55 | 7,904.80 | 7,904.80 | 7,896.80 | 7,896.80 | 385.7K |
| 13:00 | 7,888.40 | 7,899.60 | 7,888.40 | 7,894.90 | 1,488.4K |
| 13:05 | 7,891.20 | 7,895.50 | 7,891.20 | 7,891.70 | 266.9K |
| 13:10 | 7,889.80 | 7,891.10 | 7,879.30 | 7,891.10 | 602.6K |
| 13:15 | 7,892.60 | 7,892.60 | 7,883.40 | 7,883.40 | 398.8K |
| 13:20 | 7,879.40 | 7,889.20 | 7,879.40 | 7,883.40 | 482.8K |
| 13:25 | 7,882.70 | 7,882.70 | 7,878.60 | 7,879.80 | 293.3K |
| 13:30 | 7,883.40 | 7,883.40 | 7,872.60 | 7,872.60 | 693.7K |
| 13:35 | 7,871.60 | 7,871.60 | 7,858.50 | 7,866.40 | 513.1K |
| 13:40 | 7,866.40 | 7,867.60 | 7,855.30 | 7,866.40 | 344.6K |
| 13:45 | 7,870.10 | 7,870.10 | 7,860.90 | 7,864.40 | 407.7K |
| 13:50 | 7,862.30 | 7,862.30 | 7,856.00 | 7,858.90 | 313.5K |
| 13:55 | 7,856.50 | 7,856.50 | 7,847.40 | 7,849.60 | 431.9K |
| 14:00 | 7,842.60 | 7,848.10 | 7,841.60 | 7,848.10 | 371.6K |
| 14:05 | 7,849.60 | 7,849.80 | 7,846.20 | 7,846.60 | 152.2K |
| 14:10 | 7,844.40 | 7,844.60 | 7,824.30 | 7,827.10 | 1,067.9K |
| 14:15 | 7,830.20 | 7,832.20 | 7,827.20 | 7,827.20 | 210.6K |
| 14:20 | 7,827.90 | 7,840.20 | 7,827.90 | 7,840.20 | 256.8K |
| 14:25 | 7,843.70 | 7,845.10 | 7,839.00 | 7,842.70 | 230.9K |
| 14:30 | 7,851.00 | 7,869.90 | 7,851.00 | 7,869.90 | 602.8K |
| 14:35 | 7,875.90 | 7,875.90 | 7,864.50 | 7,870.90 | 391.3K |
| 14:40 | 7,873.80 | 7,879.30 | 7,871.00 | 7,876.10 | 248.9K |
| 14:45 | 7,878.70 | 7,878.70 | 7,873.80 | 7,873.90 | 513.9K |
| 14:50 | 7,869.10 | 7,878.70 | 7,868.00 | 7,868.00 | 521.9K |
| 14:55 | 7,869.00 | 7,874.30 | 7,868.80 | 7,871.60 | 357.1K |
| 15:00 | 7,869.90 | 7,891.00 | 7,869.90 | 7,891.00 | 330.0K |
| 15:05 | 7,895.60 | 7,919.40 | 7,895.60 | 7,905.20 | 729.3K |
| 15:10 | 7,912.60 | 7,915.90 | 7,902.30 | 7,902.70 | 341.1K |
| 15:15 | 7,899.70 | 7,903.60 | 7,896.40 | 7,901.60 | 344.3K |
| 15:20 | 7,901.80 | 7,910.80 | 7,901.80 | 7,905.70 | 295.4K |
| 15:25 | 7,903.40 | 7,904.60 | 7,891.30 | 7,891.30 | 484.4K |
| 15:30 | 7,890.30 | 7,890.30 | 7,871.40 | 7,871.40 | 920.5K |
| 15:35 | 7,866.70 | 7,874.00 | 7,866.10 | 7,873.80 | 533.5K |
| 15:40 | 7,874.00 | 7,874.60 | 7,858.30 | 7,858.30 | 462.9K |
| 15:45 | 7,854.30 | 7,870.90 | 7,851.00 | 7,868.30 | 613.6K |
| 15:50 | 7,866.60 | 7,868.80 | 7,859.90 | 7,868.00 | 804.7K |
| 15:55 | 7,866.00 | 7,866.00 | 7,860.30 | 7,864.90 | 660.6K |
| 16:00 | 7,869.40 | 7,870.40 | 7,860.60 | 7,867.70 | 895.6K |
| 16:05 | 7,867.10 | 7,874.70 | 7,864.30 | 7,866.90 | 549.5K |
| 16:10 | 7,864.80 | 7,864.80 | 7,852.70 | 7,854.20 | 783.4K |
| 16:15 | 7,852.00 | 7,861.70 | 7,851.40 | 7,857.00 | 387.1K |
| 16:20 | 7,859.40 | 7,859.40 | 7,849.10 | 7,849.10 | 593.0K |
| 16:25 | 7,846.00 | 7,846.00 | 7,832.70 | 7,834.30 | 1,339.5K |
| 16:30 | 7,835.70 | 7,841.10 | 7,835.20 | 7,838.00 | 476.2K |
| 16:35 | 7,842.40 | 7,844.50 | 7,840.50 | 7,843.30 | 471.7K |
| 16:40 | 7,848.40 | 7,848.40 | 7,836.90 | 7,836.90 | 716.8K |
| 16:45 | 7,836.10 | 7,836.90 | 7,825.50 | 7,826.50 | 1,012.1K |
| 16:50 | 7,829.80 | 7,833.70 | 7,827.50 | 7,832.00 | 722.8K |
| 16:55 | 7,831.00 | 7,847.30 | 7,831.00 | 7,847.30 | 358.7K |
| 17:00 | 7,849.40 | 7,853.10 | 7,847.20 | 7,850.90 | 518.3K |
| 17:05 | 7,853.80 | 7,853.80 | 7,850.30 | 7,851.90 | 512.8K |
| 17:10 | 7,854.30 | 7,854.50 | 7,845.90 | 7,848.50 | 663.5K |
| 17:15 | 7,846.00 | 7,855.50 | 7,846.00 | 7,854.70 | 721.8K |
| 17:20 | 7,855.30 | 7,864.70 | 7,853.80 | 7,864.70 | 906.7K |
| 17:25 | 7,863.10 | 7,863.10 | 7,845.10 | 7,847.20 | 1,496.2K |
| 17:35 | 7,846.20 | 7,846.20 | 7,846.20 | 7,846.20 | 0.0K |