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 | 7,889.70 | 7,946.70 | 7,889.70 | 7,945.70 | 4,698.8K |
| 09:05 | 7,949.60 | 7,955.20 | 7,932.50 | 7,947.70 | 1,530.1K |
| 09:10 | 7,939.50 | 7,948.70 | 7,928.30 | 7,945.20 | 1,958.7K |
| 09:15 | 7,947.70 | 7,979.50 | 7,947.70 | 7,979.50 | 1,338.6K |
| 09:20 | 7,979.90 | 7,979.90 | 7,958.00 | 7,966.20 | 921.9K |
| 09:25 | 7,967.20 | 7,967.20 | 7,934.90 | 7,938.90 | 1,108.1K |
| 09:30 | 7,928.60 | 7,928.60 | 7,910.60 | 7,910.60 | 1,045.8K |
| 09:35 | 7,910.10 | 7,927.30 | 7,907.50 | 7,927.30 | 1,320.5K |
| 09:40 | 7,926.80 | 7,928.80 | 7,918.90 | 7,928.80 | 667.2K |
| 09:45 | 7,924.00 | 7,931.00 | 7,919.60 | 7,930.70 | 897.0K |
| 09:50 | 7,921.60 | 7,937.50 | 7,920.60 | 7,936.40 | 796.1K |
| 09:55 | 7,932.50 | 7,933.40 | 7,929.40 | 7,933.00 | 483.4K |
| 10:00 | 7,938.50 | 7,938.50 | 7,924.40 | 7,924.40 | 1,102.7K |
| 10:05 | 7,930.80 | 7,931.10 | 7,923.60 | 7,923.60 | 801.3K |
| 10:10 | 7,925.50 | 7,930.70 | 7,922.30 | 7,922.30 | 607.6K |
| 10:15 | 7,923.00 | 7,924.00 | 7,915.50 | 7,924.00 | 682.5K |
| 10:20 | 7,924.20 | 7,924.20 | 7,891.70 | 7,895.50 | 817.4K |
| 10:25 | 7,894.50 | 7,894.50 | 7,890.00 | 7,891.20 | 485.7K |
| 10:30 | 7,892.30 | 7,892.30 | 7,879.70 | 7,889.00 | 706.0K |
| 10:35 | 7,891.60 | 7,891.60 | 7,867.10 | 7,867.10 | 831.8K |
| 10:40 | 7,872.70 | 7,875.00 | 7,850.50 | 7,850.50 | 931.3K |
| 10:45 | 7,848.20 | 7,848.20 | 7,821.60 | 7,822.20 | 2,347.9K |
| 10:50 | 7,829.40 | 7,829.70 | 7,819.30 | 7,821.10 | 1,771.7K |
| 10:55 | 7,810.40 | 7,831.30 | 7,810.40 | 7,829.30 | 1,258.9K |
| 11:00 | 7,834.40 | 7,840.70 | 7,834.20 | 7,835.50 | 774.4K |
| 11:05 | 7,835.80 | 7,841.80 | 7,825.00 | 7,833.10 | 901.5K |
| 11:10 | 7,840.00 | 7,852.40 | 7,840.00 | 7,849.30 | 601.4K |
| 11:15 | 7,852.20 | 7,852.80 | 7,849.20 | 7,852.20 | 507.2K |
| 11:20 | 7,850.10 | 7,855.50 | 7,849.60 | 7,853.40 | 477.7K |
| 11:25 | 7,856.20 | 7,856.20 | 7,847.30 | 7,848.40 | 335.8K |
| 11:30 | 7,849.80 | 7,857.90 | 7,849.80 | 7,852.50 | 325.9K |
| 11:35 | 7,859.70 | 7,876.00 | 7,859.70 | 7,876.00 | 469.4K |
| 11:40 | 7,876.20 | 7,885.20 | 7,873.10 | 7,885.20 | 563.2K |
| 11:45 | 7,887.10 | 7,891.60 | 7,881.50 | 7,881.50 | 584.5K |
| 11:50 | 7,879.40 | 7,882.00 | 7,860.70 | 7,860.70 | 490.6K |
| 11:55 | 7,860.70 | 7,863.00 | 7,853.50 | 7,854.90 | 641.8K |
| 12:00 | 7,859.40 | 7,867.40 | 7,859.40 | 7,864.20 | 400.9K |
| 12:05 | 7,864.10 | 7,866.90 | 7,859.10 | 7,866.90 | 387.6K |
| 12:10 | 7,866.90 | 7,874.30 | 7,866.20 | 7,873.50 | 592.2K |
| 12:15 | 7,874.80 | 7,886.70 | 7,874.80 | 7,876.90 | 800.7K |
| 12:20 | 7,874.10 | 7,876.40 | 7,867.70 | 7,876.40 | 405.4K |
| 12:25 | 7,877.30 | 7,886.80 | 7,877.30 | 7,886.80 | 370.2K |
| 12:30 | 7,885.90 | 7,890.30 | 7,884.10 | 7,887.10 | 417.9K |
| 12:35 | 7,886.20 | 7,898.70 | 7,884.70 | 7,898.70 | 472.9K |
| 12:40 | 7,898.00 | 7,913.60 | 7,898.00 | 7,913.60 | 478.2K |
| 12:45 | 7,913.50 | 7,914.70 | 7,905.00 | 7,906.00 | 517.4K |
| 12:50 | 7,904.30 | 7,905.50 | 7,899.90 | 7,903.10 | 477.0K |
| 12:55 | 7,907.50 | 7,916.00 | 7,907.50 | 7,916.00 | 708.8K |
| 13:00 | 7,918.90 | 7,920.50 | 7,917.70 | 7,918.60 | 426.5K |
| 13:05 | 7,921.70 | 7,921.70 | 7,916.10 | 7,919.40 | 335.3K |
| 13:10 | 7,919.30 | 7,920.00 | 7,913.30 | 7,917.80 | 295.1K |
| 13:15 | 7,917.70 | 7,928.30 | 7,917.70 | 7,925.40 | 359.6K |
| 13:20 | 7,924.40 | 7,924.70 | 7,907.80 | 7,907.80 | 355.5K |
| 13:25 | 7,908.70 | 7,911.70 | 7,906.40 | 7,908.10 | 227.8K |
| 13:30 | 7,900.60 | 7,900.60 | 7,889.60 | 7,893.80 | 684.9K |
| 13:35 | 7,893.50 | 7,894.70 | 7,880.80 | 7,880.80 | 456.6K |
| 13:40 | 7,883.20 | 7,886.00 | 7,882.40 | 7,882.70 | 785.8K |
| 13:45 | 7,882.90 | 7,882.90 | 7,861.40 | 7,872.40 | 827.9K |
| 13:50 | 7,873.10 | 7,877.20 | 7,872.70 | 7,877.20 | 628.4K |
| 13:55 | 7,879.00 | 7,879.40 | 7,862.50 | 7,862.50 | 342.7K |
| 14:00 | 7,857.80 | 7,858.00 | 7,842.50 | 7,845.40 | 939.1K |
| 14:05 | 7,846.50 | 7,888.00 | 7,846.50 | 7,887.90 | 1,322.6K |
| 14:10 | 7,885.90 | 7,885.90 | 7,877.80 | 7,884.70 | 468.5K |
| 14:15 | 7,888.00 | 7,892.40 | 7,885.30 | 7,892.40 | 496.6K |
| 14:20 | 7,888.50 | 7,888.80 | 7,884.70 | 7,884.70 | 336.9K |
| 14:25 | 7,882.10 | 7,885.00 | 7,873.50 | 7,874.40 | 365.9K |
| 14:30 | 7,874.60 | 7,888.30 | 7,874.60 | 7,879.90 | 1,040.3K |
| 14:35 | 7,877.00 | 7,887.80 | 7,872.70 | 7,887.80 | 480.2K |
| 14:40 | 7,887.10 | 7,887.10 | 7,863.90 | 7,863.90 | 451.1K |
| 14:45 | 7,860.30 | 7,860.70 | 7,855.90 | 7,856.90 | 445.5K |
| 14:50 | 7,857.30 | 7,862.20 | 7,845.70 | 7,846.70 | 682.9K |
| 14:55 | 7,845.40 | 7,845.40 | 7,832.60 | 7,832.60 | 692.0K |
| 15:00 | 7,835.10 | 7,836.20 | 7,826.70 | 7,830.60 | 790.0K |
| 15:05 | 7,828.90 | 7,831.60 | 7,801.30 | 7,808.80 | 1,033.7K |
| 15:10 | 7,806.40 | 7,806.80 | 7,796.10 | 7,797.30 | 1,637.0K |
| 15:15 | 7,800.20 | 7,813.80 | 7,800.20 | 7,808.20 | 807.4K |
| 15:20 | 7,813.10 | 7,829.50 | 7,810.90 | 7,825.00 | 826.0K |
| 15:25 | 7,822.70 | 7,825.10 | 7,819.80 | 7,824.90 | 505.1K |
| 15:30 | 7,832.10 | 7,832.10 | 7,800.50 | 7,807.80 | 767.9K |
| 15:35 | 7,805.60 | 7,805.60 | 7,792.50 | 7,800.10 | 378.0K |
| 15:40 | 7,798.70 | 7,807.80 | 7,795.40 | 7,801.00 | 461.7K |
| 15:45 | 7,798.90 | 7,799.40 | 7,789.80 | 7,790.90 | 559.3K |
| 15:50 | 7,792.30 | 7,797.40 | 7,789.80 | 7,791.60 | 575.2K |
| 15:55 | 7,787.50 | 7,787.50 | 7,772.60 | 7,776.80 | 801.3K |
| 16:00 | 7,777.90 | 7,777.90 | 7,765.20 | 7,765.80 | 939.0K |
| 16:05 | 7,769.40 | 7,787.40 | 7,769.40 | 7,779.20 | 842.6K |
| 16:10 | 7,799.10 | 7,803.90 | 7,795.90 | 7,801.20 | 893.1K |
| 16:15 | 7,799.80 | 7,803.90 | 7,797.90 | 7,800.20 | 811.1K |
| 16:20 | 7,804.30 | 7,810.40 | 7,803.20 | 7,808.50 | 754.8K |
| 16:25 | 7,812.60 | 7,833.00 | 7,810.60 | 7,832.60 | 787.6K |
| 16:30 | 7,832.40 | 7,838.60 | 7,831.00 | 7,835.50 | 410.5K |
| 16:35 | 7,832.70 | 7,844.70 | 7,831.10 | 7,842.20 | 565.9K |
| 16:40 | 7,842.70 | 7,843.50 | 7,830.10 | 7,831.30 | 654.5K |
| 16:45 | 7,827.20 | 7,830.40 | 7,824.30 | 7,829.10 | 638.3K |
| 16:50 | 7,829.40 | 7,829.40 | 7,815.20 | 7,816.10 | 452.2K |
| 16:55 | 7,817.30 | 7,821.20 | 7,808.70 | 7,812.80 | 648.1K |
| 17:00 | 7,816.10 | 7,825.30 | 7,815.40 | 7,825.30 | 572.0K |
| 17:05 | 7,823.70 | 7,833.10 | 7,823.70 | 7,827.50 | 608.4K |
| 17:10 | 7,828.80 | 7,837.60 | 7,828.80 | 7,837.10 | 759.1K |
| 17:15 | 7,835.60 | 7,835.60 | 7,821.70 | 7,822.40 | 1,059.2K |
| 17:20 | 7,823.70 | 7,823.70 | 7,819.20 | 7,822.50 | 1,131.8K |
| 17:25 | 7,812.60 | 7,822.20 | 7,812.60 | 7,817.00 | 1,709.2K |
| 17:35 | 7,825.50 | 7,825.50 | 7,825.50 | 7,825.50 | 0.0K |