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 | 8,035.30 | 8,045.20 | 8,028.20 | 8,034.10 | 3,781.3K |
| 09:05 | 8,022.30 | 8,031.30 | 8,014.70 | 8,031.30 | 1,832.9K |
| 09:10 | 8,032.20 | 8,045.60 | 8,020.60 | 8,043.90 | 1,305.7K |
| 09:15 | 8,059.60 | 8,059.60 | 8,018.60 | 8,018.60 | 1,491.3K |
| 09:20 | 8,007.90 | 8,029.20 | 8,007.90 | 8,025.10 | 1,057.0K |
| 09:25 | 8,033.20 | 8,033.20 | 8,018.60 | 8,018.60 | 1,113.3K |
| 09:30 | 8,022.30 | 8,036.60 | 8,022.30 | 8,036.60 | 970.5K |
| 09:35 | 8,034.60 | 8,036.90 | 8,023.40 | 8,023.40 | 1,412.9K |
| 09:40 | 8,030.50 | 8,031.10 | 8,009.10 | 8,009.10 | 1,271.5K |
| 09:45 | 8,003.20 | 8,008.30 | 7,965.90 | 7,965.90 | 1,664.4K |
| 09:50 | 7,970.50 | 7,983.60 | 7,962.40 | 7,962.40 | 853.3K |
| 09:55 | 7,969.60 | 8,000.50 | 7,969.60 | 7,993.20 | 955.1K |
| 10:00 | 7,978.90 | 7,983.80 | 7,961.10 | 7,961.10 | 796.6K |
| 10:05 | 7,959.60 | 7,991.80 | 7,959.60 | 7,989.70 | 1,101.3K |
| 10:10 | 7,992.00 | 7,994.70 | 7,985.80 | 7,992.90 | 655.4K |
| 10:15 | 7,994.70 | 8,000.70 | 7,986.40 | 7,986.40 | 571.7K |
| 10:20 | 7,985.00 | 7,985.10 | 7,981.40 | 7,983.10 | 555.7K |
| 10:25 | 7,972.60 | 7,999.90 | 7,972.60 | 7,996.80 | 582.3K |
| 10:30 | 7,998.50 | 8,013.90 | 7,998.50 | 8,012.10 | 506.2K |
| 10:35 | 8,012.10 | 8,013.50 | 7,985.00 | 7,985.00 | 863.3K |
| 10:40 | 7,971.40 | 7,983.60 | 7,966.90 | 7,983.60 | 1,168.3K |
| 10:45 | 7,976.10 | 7,986.90 | 7,964.50 | 7,986.90 | 984.4K |
| 10:50 | 7,990.50 | 8,002.30 | 7,990.00 | 7,998.00 | 557.3K |
| 10:55 | 8,001.00 | 8,001.00 | 7,981.30 | 7,981.30 | 483.4K |
| 11:00 | 7,981.00 | 7,989.40 | 7,980.10 | 7,985.20 | 744.0K |
| 11:05 | 7,983.20 | 7,986.40 | 7,978.50 | 7,979.40 | 532.2K |
| 11:10 | 7,979.60 | 7,993.00 | 7,979.50 | 7,993.00 | 470.8K |
| 11:15 | 7,993.50 | 8,015.80 | 7,993.50 | 8,010.90 | 1,166.8K |
| 11:20 | 8,006.90 | 8,006.90 | 7,999.90 | 7,999.90 | 453.0K |
| 11:25 | 7,997.50 | 8,001.50 | 7,991.70 | 8,001.50 | 486.8K |
| 11:30 | 7,998.00 | 8,008.40 | 7,998.00 | 8,000.90 | 322.1K |
| 11:35 | 8,001.90 | 8,019.50 | 8,001.90 | 8,019.50 | 759.4K |
| 11:40 | 8,017.80 | 8,018.10 | 8,010.00 | 8,010.60 | 512.3K |
| 11:45 | 8,018.90 | 8,025.40 | 8,016.40 | 8,022.10 | 687.3K |
| 11:50 | 8,021.00 | 8,022.70 | 8,018.50 | 8,020.00 | 366.6K |
| 11:55 | 8,020.30 | 8,025.10 | 8,017.20 | 8,023.00 | 470.3K |
| 12:00 | 8,024.00 | 8,024.00 | 8,019.70 | 8,019.70 | 380.9K |
| 12:05 | 8,017.30 | 8,023.60 | 8,017.10 | 8,020.60 | 245.7K |
| 12:10 | 8,022.40 | 8,024.80 | 8,020.00 | 8,021.20 | 441.5K |
| 12:15 | 8,023.40 | 8,024.80 | 8,017.50 | 8,017.50 | 276.9K |
| 12:20 | 8,019.30 | 8,025.90 | 8,019.30 | 8,022.20 | 184.2K |
| 12:25 | 8,021.20 | 8,024.20 | 8,019.30 | 8,022.00 | 475.5K |
| 12:30 | 8,021.10 | 8,024.70 | 8,018.00 | 8,024.00 | 283.6K |
| 12:35 | 8,025.90 | 8,026.80 | 8,018.30 | 8,020.80 | 757.3K |
| 12:40 | 8,019.80 | 8,029.10 | 8,017.80 | 8,029.10 | 580.0K |
| 12:45 | 8,034.00 | 8,034.50 | 8,029.70 | 8,031.10 | 370.0K |
| 12:50 | 8,032.90 | 8,036.30 | 8,022.70 | 8,022.70 | 584.0K |
| 12:55 | 8,019.60 | 8,023.10 | 8,016.00 | 8,023.10 | 336.8K |
| 13:00 | 8,022.80 | 8,022.90 | 8,020.80 | 8,022.40 | 212.0K |
| 13:05 | 8,026.80 | 8,030.40 | 8,026.80 | 8,028.30 | 388.1K |
| 13:10 | 8,025.30 | 8,034.10 | 8,024.50 | 8,034.10 | 418.6K |
| 13:15 | 8,035.50 | 8,050.00 | 8,035.50 | 8,050.00 | 628.3K |
| 13:20 | 8,049.20 | 8,052.80 | 8,044.20 | 8,047.90 | 651.3K |
| 13:25 | 8,049.10 | 8,051.30 | 8,040.70 | 8,040.70 | 647.6K |
| 13:30 | 8,042.90 | 8,049.80 | 8,041.70 | 8,049.80 | 653.3K |
| 13:35 | 8,051.00 | 8,051.80 | 8,046.90 | 8,047.30 | 345.8K |
| 13:40 | 8,051.50 | 8,056.80 | 8,050.80 | 8,056.80 | 259.0K |
| 13:45 | 8,057.80 | 8,058.80 | 8,055.40 | 8,055.40 | 433.2K |
| 13:50 | 8,053.90 | 8,053.90 | 8,038.20 | 8,038.20 | 675.9K |
| 13:55 | 8,034.40 | 8,034.50 | 8,023.40 | 8,025.40 | 382.0K |
| 14:00 | 8,025.70 | 8,025.70 | 8,014.40 | 8,023.10 | 219.6K |
| 14:05 | 8,022.70 | 8,033.40 | 8,021.60 | 8,033.40 | 348.1K |
| 14:10 | 8,034.00 | 8,034.00 | 8,027.70 | 8,033.80 | 376.9K |
| 14:15 | 8,034.50 | 8,034.50 | 8,019.20 | 8,019.20 | 292.6K |
| 14:20 | 8,018.00 | 8,023.00 | 8,015.30 | 8,018.00 | 503.6K |
| 14:25 | 8,019.60 | 8,019.60 | 8,003.10 | 8,005.60 | 413.6K |
| 14:30 | 8,006.20 | 8,006.20 | 7,998.20 | 7,998.20 | 806.6K |
| 14:35 | 7,997.60 | 7,997.60 | 7,985.80 | 7,988.50 | 842.8K |
| 14:40 | 7,993.10 | 7,999.20 | 7,993.10 | 7,993.50 | 304.7K |
| 14:45 | 7,995.70 | 7,995.70 | 7,967.60 | 7,968.20 | 881.1K |
| 14:50 | 7,972.50 | 7,984.30 | 7,972.50 | 7,984.30 | 569.6K |
| 14:55 | 7,983.10 | 7,983.90 | 7,971.70 | 7,980.40 | 704.4K |
| 15:00 | 7,979.90 | 7,996.20 | 7,979.90 | 7,988.00 | 808.9K |
| 15:05 | 7,987.80 | 7,993.40 | 7,984.30 | 7,984.30 | 441.7K |
| 15:10 | 7,984.50 | 8,000.10 | 7,983.60 | 8,000.10 | 524.7K |
| 15:15 | 8,006.50 | 8,015.50 | 7,997.40 | 7,997.40 | 574.3K |
| 15:20 | 7,991.00 | 7,997.20 | 7,987.80 | 7,997.20 | 335.2K |
| 15:25 | 7,995.70 | 7,997.30 | 7,985.80 | 7,985.80 | 238.3K |
| 15:30 | 7,986.30 | 7,992.90 | 7,985.10 | 7,986.90 | 371.6K |
| 15:35 | 7,989.10 | 7,994.50 | 7,989.10 | 7,992.00 | 590.8K |
| 15:40 | 7,988.30 | 7,991.60 | 7,982.60 | 7,982.60 | 580.1K |
| 15:45 | 7,984.30 | 7,991.80 | 7,978.30 | 7,991.80 | 381.4K |
| 15:50 | 7,996.20 | 8,008.50 | 7,996.20 | 8,004.40 | 610.9K |
| 15:55 | 8,002.50 | 8,010.90 | 8,001.20 | 8,010.90 | 343.1K |
| 16:00 | 8,010.90 | 8,015.80 | 8,010.90 | 8,014.20 | 562.8K |
| 16:05 | 8,012.30 | 8,014.20 | 8,002.60 | 8,002.60 | 583.4K |
| 16:10 | 7,999.80 | 7,999.90 | 7,987.50 | 7,989.30 | 687.9K |
| 16:15 | 7,988.60 | 7,992.30 | 7,982.00 | 7,982.00 | 551.3K |
| 16:20 | 7,981.70 | 7,983.80 | 7,975.80 | 7,983.80 | 880.6K |
| 16:25 | 7,980.40 | 7,980.40 | 7,961.30 | 7,969.20 | 1,068.2K |
| 16:30 | 7,976.00 | 7,977.40 | 7,973.00 | 7,973.00 | 533.4K |
| 16:35 | 7,976.30 | 7,993.90 | 7,976.30 | 7,993.90 | 622.6K |
| 16:40 | 7,994.70 | 7,994.90 | 7,987.80 | 7,994.90 | 523.2K |
| 16:45 | 7,998.00 | 8,000.30 | 7,991.70 | 7,991.70 | 553.9K |
| 16:50 | 7,991.20 | 7,994.80 | 7,988.10 | 7,994.70 | 615.9K |
| 16:55 | 7,993.20 | 7,993.20 | 7,968.20 | 7,987.30 | 1,483.1K |
| 17:00 | 7,980.60 | 7,980.60 | 7,954.30 | 7,955.30 | 1,527.6K |
| 17:05 | 7,962.50 | 7,965.00 | 7,951.90 | 7,957.70 | 604.5K |
| 17:10 | 7,957.50 | 7,962.10 | 7,954.10 | 7,960.70 | 670.1K |
| 17:15 | 7,958.90 | 7,959.00 | 7,954.60 | 7,957.10 | 899.7K |
| 17:20 | 7,958.00 | 7,963.70 | 7,956.40 | 7,960.20 | 1,044.2K |
| 17:25 | 7,967.80 | 7,972.00 | 7,963.10 | 7,964.70 | 1,384.4K |
| 17:35 | 7,972.50 | 7,972.50 | 7,972.50 | 7,972.50 | 0.0K |