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 | 7,724.10 | 7,740.60 | 7,719.40 | 7,729.90 | 8,201.4K |
| 09:05 | 7,749.00 | 7,749.30 | 7,657.80 | 7,658.30 | 7,146.6K |
| 09:10 | 7,652.40 | 7,657.70 | 7,636.60 | 7,656.30 | 2,228.0K |
| 09:15 | 7,683.50 | 7,683.50 | 7,654.30 | 7,671.00 | 1,585.4K |
| 09:20 | 7,672.30 | 7,675.00 | 7,647.40 | 7,648.90 | 1,522.3K |
| 09:25 | 7,657.10 | 7,678.70 | 7,653.60 | 7,673.10 | 1,156.1K |
| 09:30 | 7,664.80 | 7,664.80 | 7,631.80 | 7,631.80 | 1,410.5K |
| 09:35 | 7,641.70 | 7,684.60 | 7,641.70 | 7,680.70 | 1,178.6K |
| 09:40 | 7,683.00 | 7,699.10 | 7,683.00 | 7,699.10 | 874.5K |
| 09:45 | 7,698.80 | 7,723.50 | 7,691.30 | 7,715.60 | 1,121.1K |
| 09:50 | 7,717.80 | 7,729.10 | 7,706.60 | 7,726.10 | 939.4K |
| 09:55 | 7,718.80 | 7,742.10 | 7,716.00 | 7,742.10 | 725.2K |
| 10:00 | 7,747.50 | 7,747.50 | 7,719.20 | 7,719.20 | 1,034.1K |
| 10:05 | 7,722.90 | 7,722.90 | 7,710.40 | 7,714.70 | 861.8K |
| 10:10 | 7,710.10 | 7,719.50 | 7,707.10 | 7,716.00 | 1,800.6K |
| 10:15 | 7,718.60 | 7,726.00 | 7,713.20 | 7,713.20 | 755.7K |
| 10:20 | 7,708.80 | 7,708.80 | 7,678.40 | 7,678.40 | 865.3K |
| 10:25 | 7,679.00 | 7,690.50 | 7,679.00 | 7,683.10 | 1,132.5K |
| 10:30 | 7,684.40 | 7,684.40 | 7,668.40 | 7,668.40 | 1,106.8K |
| 10:35 | 7,666.40 | 7,666.70 | 7,654.80 | 7,659.40 | 1,539.1K |
| 10:40 | 7,658.30 | 7,664.80 | 7,650.60 | 7,651.80 | 1,132.0K |
| 10:45 | 7,648.30 | 7,669.80 | 7,648.30 | 7,669.80 | 977.3K |
| 10:50 | 7,670.60 | 7,675.30 | 7,664.40 | 7,664.40 | 805.9K |
| 10:55 | 7,659.80 | 7,659.80 | 7,651.80 | 7,653.10 | 1,756.9K |
| 11:00 | 7,642.50 | 7,643.80 | 7,627.10 | 7,627.10 | 1,716.3K |
| 11:05 | 7,625.10 | 7,633.60 | 7,625.10 | 7,633.60 | 1,064.9K |
| 11:10 | 7,631.00 | 7,640.70 | 7,631.00 | 7,636.00 | 805.0K |
| 11:15 | 7,636.70 | 7,645.40 | 7,632.30 | 7,632.30 | 791.1K |
| 11:20 | 7,630.40 | 7,641.30 | 7,630.40 | 7,641.30 | 717.0K |
| 11:25 | 7,643.70 | 7,651.00 | 7,643.70 | 7,651.00 | 588.5K |
| 11:30 | 7,654.00 | 7,655.60 | 7,646.70 | 7,646.70 | 589.7K |
| 11:35 | 7,642.60 | 7,642.60 | 7,623.80 | 7,623.80 | 850.5K |
| 11:40 | 7,625.10 | 7,630.90 | 7,614.70 | 7,614.70 | 996.8K |
| 11:45 | 7,613.20 | 7,617.70 | 7,606.00 | 7,611.80 | 1,068.6K |
| 11:50 | 7,609.20 | 7,612.50 | 7,600.50 | 7,600.50 | 1,367.7K |
| 11:55 | 7,599.70 | 7,601.50 | 7,594.20 | 7,600.40 | 1,801.5K |
| 12:00 | 7,604.50 | 7,607.00 | 7,588.20 | 7,588.20 | 1,300.1K |
| 12:05 | 7,584.90 | 7,584.90 | 7,561.90 | 7,561.90 | 784.1K |
| 12:10 | 7,563.90 | 7,568.20 | 7,550.90 | 7,563.80 | 1,398.0K |
| 12:15 | 7,566.40 | 7,566.40 | 7,542.70 | 7,547.10 | 687.1K |
| 12:20 | 7,556.50 | 7,569.60 | 7,556.50 | 7,565.70 | 612.8K |
| 12:25 | 7,570.50 | 7,582.60 | 7,569.70 | 7,578.40 | 634.2K |
| 12:30 | 7,575.50 | 7,575.50 | 7,554.80 | 7,558.40 | 751.1K |
| 12:35 | 7,556.80 | 7,567.50 | 7,556.80 | 7,565.10 | 584.0K |
| 12:40 | 7,558.90 | 7,566.20 | 7,558.30 | 7,565.80 | 650.6K |
| 12:45 | 7,566.90 | 7,570.70 | 7,558.10 | 7,558.10 | 519.4K |
| 12:50 | 7,559.20 | 7,559.20 | 7,534.00 | 7,534.00 | 1,779.3K |
| 12:55 | 7,536.10 | 7,536.10 | 7,528.60 | 7,530.70 | 1,056.4K |
| 13:00 | 7,533.70 | 7,535.40 | 7,529.50 | 7,530.90 | 1,404.5K |
| 13:05 | 7,532.60 | 7,532.60 | 7,525.10 | 7,526.30 | 938.5K |
| 13:10 | 7,534.10 | 7,545.80 | 7,534.10 | 7,542.50 | 1,340.9K |
| 13:15 | 7,544.50 | 7,554.40 | 7,544.50 | 7,548.90 | 721.5K |
| 13:20 | 7,545.10 | 7,552.70 | 7,543.10 | 7,545.30 | 883.3K |
| 13:25 | 7,545.60 | 7,546.50 | 7,541.70 | 7,544.00 | 877.3K |
| 13:30 | 7,547.10 | 7,547.10 | 7,532.20 | 7,537.80 | 699.5K |
| 13:35 | 7,544.40 | 7,553.40 | 7,543.50 | 7,553.40 | 747.9K |
| 13:40 | 7,554.20 | 7,565.50 | 7,553.00 | 7,554.70 | 740.3K |
| 13:45 | 7,552.90 | 7,556.90 | 7,549.80 | 7,549.80 | 590.7K |
| 13:50 | 7,559.20 | 7,560.90 | 7,546.20 | 7,546.20 | 786.8K |
| 13:55 | 7,547.00 | 7,549.60 | 7,546.40 | 7,546.70 | 403.6K |
| 14:00 | 7,543.80 | 7,554.30 | 7,543.10 | 7,543.10 | 482.2K |
| 14:05 | 7,548.90 | 7,559.40 | 7,548.90 | 7,548.90 | 598.2K |
| 14:10 | 7,550.10 | 7,550.10 | 7,539.80 | 7,542.90 | 928.6K |
| 14:15 | 7,537.80 | 7,537.80 | 7,522.00 | 7,523.00 | 584.1K |
| 14:20 | 7,524.90 | 7,547.70 | 7,524.90 | 7,546.20 | 589.0K |
| 14:25 | 7,547.70 | 7,557.80 | 7,547.70 | 7,554.70 | 519.9K |
| 14:30 | 7,555.70 | 7,555.70 | 7,549.40 | 7,553.00 | 954.1K |
| 14:35 | 7,552.50 | 7,566.70 | 7,552.30 | 7,566.70 | 450.6K |
| 14:40 | 7,565.20 | 7,572.80 | 7,562.10 | 7,572.80 | 538.6K |
| 14:45 | 7,568.50 | 7,570.90 | 7,560.30 | 7,560.30 | 600.5K |
| 14:50 | 7,559.40 | 7,565.20 | 7,551.40 | 7,553.60 | 471.3K |
| 14:55 | 7,553.10 | 7,557.10 | 7,549.20 | 7,557.10 | 741.2K |
| 15:00 | 7,563.50 | 7,565.00 | 7,556.90 | 7,562.50 | 439.2K |
| 15:05 | 7,562.20 | 7,570.40 | 7,562.20 | 7,570.40 | 408.8K |
| 15:10 | 7,571.50 | 7,574.50 | 7,565.60 | 7,574.50 | 632.6K |
| 15:15 | 7,571.80 | 7,578.40 | 7,569.00 | 7,576.80 | 722.9K |
| 15:20 | 7,574.40 | 7,576.90 | 7,566.80 | 7,574.20 | 543.0K |
| 15:25 | 7,572.40 | 7,572.40 | 7,560.40 | 7,568.70 | 371.8K |
| 15:30 | 7,573.60 | 7,582.20 | 7,571.50 | 7,577.90 | 972.5K |
| 15:35 | 7,580.20 | 7,586.50 | 7,570.50 | 7,570.50 | 879.6K |
| 15:40 | 7,566.30 | 7,566.70 | 7,541.80 | 7,541.80 | 932.0K |
| 15:45 | 7,542.70 | 7,558.30 | 7,540.40 | 7,556.00 | 1,056.2K |
| 15:50 | 7,560.30 | 7,574.10 | 7,560.30 | 7,572.20 | 918.4K |
| 15:55 | 7,573.80 | 7,612.90 | 7,573.80 | 7,612.90 | 1,303.8K |
| 16:00 | 7,612.60 | 7,616.70 | 7,603.90 | 7,606.20 | 817.3K |
| 16:05 | 7,608.80 | 7,622.70 | 7,608.80 | 7,622.70 | 1,386.8K |
| 16:10 | 7,623.90 | 7,626.20 | 7,609.70 | 7,624.30 | 623.5K |
| 16:15 | 7,620.70 | 7,621.30 | 7,608.60 | 7,611.20 | 682.4K |
| 16:20 | 7,611.10 | 7,613.00 | 7,593.70 | 7,596.90 | 555.4K |
| 16:25 | 7,590.90 | 7,595.90 | 7,588.80 | 7,588.80 | 631.0K |
| 16:30 | 7,594.20 | 7,625.70 | 7,594.20 | 7,623.90 | 735.8K |
| 16:35 | 7,615.70 | 7,622.30 | 7,615.70 | 7,620.50 | 611.2K |
| 16:40 | 7,615.20 | 7,620.00 | 7,606.50 | 7,613.30 | 885.2K |
| 16:45 | 7,612.00 | 7,616.20 | 7,606.80 | 7,613.30 | 560.1K |
| 16:50 | 7,616.90 | 7,625.50 | 7,608.90 | 7,625.50 | 780.1K |
| 16:55 | 7,622.40 | 7,624.90 | 7,615.50 | 7,618.90 | 689.8K |
| 17:00 | 7,620.40 | 7,631.20 | 7,620.40 | 7,630.50 | 735.7K |
| 17:05 | 7,628.70 | 7,632.50 | 7,624.90 | 7,632.50 | 681.0K |
| 17:10 | 7,633.80 | 7,639.30 | 7,622.70 | 7,622.70 | 1,141.9K |
| 17:15 | 7,627.80 | 7,636.70 | 7,627.40 | 7,636.70 | 1,020.8K |
| 17:20 | 7,638.90 | 7,650.00 | 7,638.90 | 7,649.70 | 1,589.5K |
| 17:25 | 7,644.60 | 7,644.60 | 7,629.30 | 7,629.30 | 1,490.4K |
| 17:35 | 7,619.20 | 7,619.20 | 7,619.20 | 7,619.20 | 0.0K |