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 | 7,848.60 | 7,881.10 | 7,821.10 | 7,821.10 | 6,040.7K |
| 09:05 | 7,828.10 | 7,828.10 | 7,791.70 | 7,793.40 | 2,671.4K |
| 09:10 | 7,790.50 | 7,817.90 | 7,790.50 | 7,808.90 | 1,320.3K |
| 09:15 | 7,814.40 | 7,830.40 | 7,797.40 | 7,830.40 | 1,349.4K |
| 09:20 | 7,832.20 | 7,849.30 | 7,832.20 | 7,849.30 | 1,232.7K |
| 09:25 | 7,851.00 | 7,853.30 | 7,833.80 | 7,851.80 | 954.1K |
| 09:30 | 7,853.50 | 7,853.70 | 7,837.40 | 7,837.40 | 1,157.5K |
| 09:35 | 7,836.40 | 7,858.30 | 7,836.40 | 7,851.50 | 889.7K |
| 09:40 | 7,851.50 | 7,854.70 | 7,848.10 | 7,850.10 | 959.5K |
| 09:45 | 7,842.60 | 7,846.90 | 7,832.50 | 7,841.60 | 765.0K |
| 09:50 | 7,841.40 | 7,842.30 | 7,826.00 | 7,841.20 | 788.0K |
| 09:55 | 7,840.70 | 7,879.50 | 7,840.70 | 7,879.50 | 965.5K |
| 10:00 | 7,890.80 | 7,898.70 | 7,890.80 | 7,893.70 | 690.1K |
| 10:05 | 7,888.30 | 7,897.20 | 7,887.30 | 7,887.30 | 589.7K |
| 10:10 | 7,893.70 | 7,895.80 | 7,877.40 | 7,881.80 | 730.6K |
| 10:15 | 7,883.20 | 7,891.20 | 7,883.20 | 7,887.60 | 582.1K |
| 10:20 | 7,884.80 | 7,890.30 | 7,878.70 | 7,890.30 | 726.1K |
| 10:25 | 7,897.80 | 7,919.50 | 7,897.80 | 7,917.50 | 490.2K |
| 10:30 | 7,913.50 | 7,916.00 | 7,907.30 | 7,907.30 | 493.8K |
| 10:35 | 7,906.80 | 7,917.50 | 7,905.30 | 7,905.30 | 1,354.2K |
| 10:40 | 7,901.90 | 7,919.80 | 7,901.90 | 7,919.80 | 409.1K |
| 10:45 | 7,924.80 | 7,934.10 | 7,924.80 | 7,932.70 | 563.3K |
| 10:50 | 7,932.20 | 7,932.20 | 7,923.00 | 7,927.50 | 373.1K |
| 10:55 | 7,933.10 | 7,943.80 | 7,933.10 | 7,943.80 | 310.5K |
| 11:00 | 7,953.90 | 7,966.00 | 7,953.90 | 7,964.90 | 636.6K |
| 11:05 | 7,970.70 | 7,970.70 | 7,951.20 | 7,954.00 | 404.8K |
| 11:10 | 7,951.70 | 7,958.50 | 7,951.70 | 7,953.60 | 442.0K |
| 11:15 | 7,946.80 | 7,946.80 | 7,930.50 | 7,930.50 | 740.3K |
| 11:20 | 7,931.70 | 7,938.30 | 7,930.50 | 7,938.30 | 435.8K |
| 11:25 | 7,941.60 | 7,941.60 | 7,938.10 | 7,938.20 | 253.9K |
| 11:30 | 7,938.70 | 7,949.20 | 7,937.60 | 7,949.20 | 221.4K |
| 11:35 | 7,950.10 | 7,956.00 | 7,948.70 | 7,952.50 | 442.7K |
| 11:40 | 7,950.40 | 7,955.60 | 7,948.30 | 7,954.80 | 362.4K |
| 11:45 | 7,954.80 | 7,954.80 | 7,938.90 | 7,939.50 | 475.0K |
| 11:50 | 7,941.60 | 7,941.60 | 7,938.30 | 7,938.70 | 325.7K |
| 11:55 | 7,942.60 | 7,948.30 | 7,939.20 | 7,944.60 | 424.5K |
| 12:00 | 7,941.50 | 7,948.90 | 7,941.40 | 7,948.90 | 524.4K |
| 12:05 | 7,953.30 | 7,956.30 | 7,952.40 | 7,955.30 | 364.1K |
| 12:10 | 7,952.20 | 7,952.20 | 7,926.10 | 7,926.10 | 759.7K |
| 12:15 | 7,926.70 | 7,937.50 | 7,926.70 | 7,934.90 | 236.2K |
| 12:20 | 7,937.00 | 7,937.00 | 7,918.60 | 7,924.20 | 262.3K |
| 12:25 | 7,926.20 | 7,927.40 | 7,917.40 | 7,917.40 | 328.7K |
| 12:30 | 7,922.60 | 7,938.30 | 7,922.60 | 7,936.00 | 264.0K |
| 12:35 | 7,937.00 | 7,949.90 | 7,937.00 | 7,949.90 | 258.5K |
| 12:40 | 7,949.30 | 7,949.30 | 7,936.80 | 7,937.80 | 432.6K |
| 12:45 | 7,937.20 | 7,942.60 | 7,937.10 | 7,939.20 | 262.1K |
| 12:50 | 7,940.80 | 7,942.90 | 7,940.40 | 7,940.90 | 160.2K |
| 12:55 | 7,940.30 | 7,946.80 | 7,938.80 | 7,938.80 | 379.3K |
| 13:00 | 7,939.10 | 7,941.30 | 7,931.70 | 7,933.30 | 426.2K |
| 13:05 | 7,930.80 | 7,930.80 | 7,921.30 | 7,923.70 | 445.5K |
| 13:10 | 7,927.50 | 7,934.90 | 7,926.90 | 7,934.90 | 237.1K |
| 13:15 | 7,937.80 | 7,939.70 | 7,936.40 | 7,936.40 | 248.1K |
| 13:20 | 7,937.20 | 7,955.00 | 7,937.20 | 7,955.00 | 251.2K |
| 13:25 | 7,957.10 | 7,959.40 | 7,949.20 | 7,949.20 | 389.6K |
| 13:30 | 7,951.10 | 7,969.50 | 7,951.10 | 7,964.50 | 616.8K |
| 13:35 | 7,965.00 | 7,981.50 | 7,965.00 | 7,978.30 | 392.4K |
| 13:40 | 7,981.70 | 7,984.40 | 7,975.20 | 7,975.20 | 388.5K |
| 13:45 | 7,977.90 | 7,980.30 | 7,966.70 | 7,966.70 | 276.1K |
| 13:50 | 7,965.00 | 7,965.00 | 7,959.40 | 7,965.00 | 359.6K |
| 13:55 | 7,964.90 | 7,973.30 | 7,961.40 | 7,973.30 | 327.3K |
| 14:00 | 7,984.80 | 7,988.30 | 7,982.60 | 7,982.60 | 430.5K |
| 14:05 | 7,981.40 | 7,981.40 | 7,966.40 | 7,967.00 | 315.4K |
| 14:10 | 7,966.80 | 7,966.80 | 7,956.10 | 7,956.60 | 406.3K |
| 14:15 | 7,958.10 | 7,959.90 | 7,951.40 | 7,951.40 | 194.3K |
| 14:20 | 7,946.30 | 7,950.20 | 7,945.10 | 7,950.20 | 234.5K |
| 14:25 | 7,948.20 | 7,950.50 | 7,944.40 | 7,945.40 | 612.3K |
| 14:30 | 7,949.00 | 7,951.00 | 7,935.90 | 7,936.30 | 603.1K |
| 14:35 | 7,940.00 | 7,943.20 | 7,930.80 | 7,933.10 | 594.1K |
| 14:40 | 7,928.40 | 7,933.60 | 7,923.20 | 7,928.10 | 352.5K |
| 14:45 | 7,931.30 | 7,951.50 | 7,931.30 | 7,951.50 | 489.9K |
| 14:50 | 7,954.60 | 7,970.10 | 7,954.60 | 7,966.70 | 688.4K |
| 14:55 | 7,960.30 | 7,964.80 | 7,949.50 | 7,963.80 | 314.8K |
| 15:00 | 7,966.80 | 7,966.80 | 7,944.20 | 7,946.10 | 395.8K |
| 15:05 | 7,947.40 | 7,947.40 | 7,939.20 | 7,940.20 | 288.3K |
| 15:10 | 7,940.00 | 7,954.20 | 7,939.10 | 7,954.20 | 685.2K |
| 15:15 | 7,955.00 | 7,956.80 | 7,950.20 | 7,951.40 | 308.2K |
| 15:20 | 7,945.30 | 7,945.30 | 7,934.10 | 7,942.20 | 544.3K |
| 15:25 | 7,940.20 | 7,952.20 | 7,940.20 | 7,952.20 | 302.2K |
| 15:30 | 7,951.00 | 7,957.40 | 7,950.10 | 7,951.20 | 750.9K |
| 15:35 | 7,956.60 | 7,966.40 | 7,956.60 | 7,965.40 | 445.8K |
| 15:40 | 7,964.70 | 7,970.60 | 7,963.20 | 7,963.20 | 374.9K |
| 15:45 | 7,964.20 | 7,964.50 | 7,959.00 | 7,961.90 | 262.1K |
| 15:50 | 7,966.60 | 7,977.20 | 7,960.60 | 7,973.80 | 452.9K |
| 15:55 | 7,976.20 | 7,983.30 | 7,973.10 | 7,983.30 | 435.3K |
| 16:00 | 7,987.00 | 7,992.90 | 7,984.80 | 7,986.60 | 653.0K |
| 16:05 | 7,987.30 | 7,989.80 | 7,982.60 | 7,982.60 | 509.9K |
| 16:10 | 7,982.50 | 8,004.50 | 7,982.50 | 8,003.40 | 652.1K |
| 16:15 | 8,001.80 | 8,008.70 | 7,999.80 | 8,006.20 | 481.2K |
| 16:20 | 8,004.70 | 8,004.70 | 7,996.00 | 7,996.50 | 523.1K |
| 16:25 | 7,996.50 | 7,998.50 | 7,993.30 | 7,994.20 | 438.9K |
| 16:30 | 7,990.90 | 7,990.90 | 7,980.60 | 7,981.70 | 539.3K |
| 16:35 | 7,983.40 | 7,983.90 | 7,977.20 | 7,979.00 | 420.5K |
| 16:40 | 7,979.50 | 7,982.30 | 7,973.30 | 7,981.20 | 478.7K |
| 16:45 | 7,985.50 | 7,985.50 | 7,974.70 | 7,979.80 | 458.0K |
| 16:50 | 7,980.60 | 7,992.70 | 7,980.60 | 7,989.50 | 611.2K |
| 16:55 | 7,983.50 | 7,983.50 | 7,975.70 | 7,975.90 | 514.1K |
| 17:00 | 7,976.80 | 7,978.30 | 7,966.90 | 7,968.70 | 517.0K |
| 17:05 | 7,972.60 | 7,977.90 | 7,971.90 | 7,975.70 | 1,072.3K |
| 17:10 | 7,973.60 | 7,973.60 | 7,957.10 | 7,957.10 | 942.1K |
| 17:15 | 7,963.20 | 7,974.60 | 7,963.20 | 7,969.40 | 614.6K |
| 17:20 | 7,968.20 | 7,971.90 | 7,964.40 | 7,970.80 | 1,076.7K |
| 17:25 | 7,968.10 | 7,971.30 | 7,966.10 | 7,966.90 | 1,285.8K |
| 17:35 | 7,960.50 | 7,960.50 | 7,960.50 | 7,960.50 | 0.0K |