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 | 7,771.70 | 7,841.70 | 7,771.70 | 7,822.90 | 3,329.7K |
| 09:05 | 7,814.10 | 7,814.10 | 7,791.10 | 7,794.70 | 1,159.1K |
| 09:10 | 7,789.70 | 7,801.60 | 7,775.70 | 7,789.00 | 1,181.5K |
| 09:15 | 7,793.30 | 7,819.50 | 7,789.40 | 7,819.50 | 1,171.3K |
| 09:20 | 7,818.80 | 7,825.60 | 7,813.10 | 7,819.90 | 912.5K |
| 09:25 | 7,816.40 | 7,816.40 | 7,797.10 | 7,801.30 | 1,139.0K |
| 09:30 | 7,806.80 | 7,842.80 | 7,800.60 | 7,842.80 | 979.8K |
| 09:35 | 7,839.60 | 7,839.60 | 7,821.80 | 7,825.90 | 767.7K |
| 09:40 | 7,830.90 | 7,830.90 | 7,823.70 | 7,823.70 | 892.2K |
| 09:45 | 7,824.20 | 7,838.40 | 7,824.20 | 7,825.00 | 772.5K |
| 09:50 | 7,826.80 | 7,836.60 | 7,818.40 | 7,818.70 | 620.3K |
| 09:55 | 7,814.40 | 7,831.20 | 7,814.40 | 7,827.80 | 451.0K |
| 10:00 | 7,820.20 | 7,820.20 | 7,799.30 | 7,801.50 | 780.5K |
| 10:05 | 7,799.20 | 7,803.00 | 7,784.60 | 7,792.40 | 803.5K |
| 10:10 | 7,792.60 | 7,805.60 | 7,791.10 | 7,805.60 | 623.5K |
| 10:15 | 7,806.20 | 7,814.30 | 7,806.20 | 7,810.20 | 700.1K |
| 10:20 | 7,808.30 | 7,818.00 | 7,799.30 | 7,799.30 | 710.7K |
| 10:25 | 7,802.20 | 7,821.00 | 7,802.20 | 7,817.70 | 423.4K |
| 10:30 | 7,813.60 | 7,839.20 | 7,813.60 | 7,834.30 | 515.2K |
| 10:35 | 7,829.90 | 7,837.20 | 7,825.50 | 7,834.70 | 483.2K |
| 10:40 | 7,833.80 | 7,847.40 | 7,833.80 | 7,840.00 | 482.0K |
| 10:45 | 7,845.80 | 7,863.60 | 7,845.80 | 7,861.50 | 568.7K |
| 10:50 | 7,859.90 | 7,859.90 | 7,838.90 | 7,838.90 | 569.1K |
| 10:55 | 7,838.70 | 7,838.70 | 7,826.80 | 7,830.20 | 640.9K |
| 11:00 | 7,827.20 | 7,835.80 | 7,824.20 | 7,835.80 | 791.2K |
| 11:05 | 7,831.00 | 7,838.70 | 7,831.00 | 7,838.70 | 456.8K |
| 11:10 | 7,843.30 | 7,849.30 | 7,842.70 | 7,845.90 | 497.6K |
| 11:15 | 7,841.30 | 7,841.30 | 7,830.20 | 7,834.40 | 416.0K |
| 11:20 | 7,835.70 | 7,847.10 | 7,835.70 | 7,846.40 | 638.3K |
| 11:25 | 7,843.10 | 7,847.40 | 7,842.50 | 7,847.40 | 358.9K |
| 11:30 | 7,847.10 | 7,847.10 | 7,841.00 | 7,844.40 | 981.4K |
| 11:35 | 7,843.30 | 7,847.00 | 7,835.10 | 7,835.10 | 488.3K |
| 11:40 | 7,834.90 | 7,841.60 | 7,832.60 | 7,839.40 | 572.4K |
| 11:45 | 7,836.00 | 7,837.30 | 7,824.20 | 7,825.60 | 550.6K |
| 11:50 | 7,826.40 | 7,838.70 | 7,825.20 | 7,837.90 | 569.1K |
| 11:55 | 7,841.10 | 7,841.10 | 7,821.80 | 7,821.80 | 532.7K |
| 12:00 | 7,822.10 | 7,824.50 | 7,791.90 | 7,799.90 | 997.2K |
| 12:05 | 7,804.10 | 7,806.80 | 7,803.20 | 7,803.20 | 490.5K |
| 12:10 | 7,804.10 | 7,814.00 | 7,800.90 | 7,814.00 | 462.0K |
| 12:15 | 7,814.40 | 7,823.90 | 7,814.40 | 7,823.20 | 485.2K |
| 12:20 | 7,820.70 | 7,820.70 | 7,815.10 | 7,816.70 | 387.0K |
| 12:25 | 7,815.80 | 7,825.20 | 7,811.00 | 7,816.30 | 713.0K |
| 12:30 | 7,814.30 | 7,814.80 | 7,808.70 | 7,809.30 | 355.5K |
| 12:35 | 7,809.80 | 7,809.80 | 7,793.60 | 7,796.10 | 590.0K |
| 12:40 | 7,794.50 | 7,796.80 | 7,791.80 | 7,795.10 | 423.0K |
| 12:45 | 7,795.10 | 7,804.70 | 7,795.10 | 7,804.60 | 336.2K |
| 12:50 | 7,805.70 | 7,806.00 | 7,796.10 | 7,801.60 | 517.2K |
| 12:55 | 7,801.40 | 7,801.60 | 7,800.00 | 7,801.60 | 398.8K |
| 13:00 | 7,802.80 | 7,804.60 | 7,800.00 | 7,800.00 | 404.8K |
| 13:05 | 7,800.10 | 7,807.00 | 7,799.60 | 7,807.00 | 314.6K |
| 13:10 | 7,807.90 | 7,813.40 | 7,807.90 | 7,809.30 | 352.0K |
| 13:15 | 7,813.30 | 7,813.30 | 7,808.70 | 7,810.90 | 428.1K |
| 13:20 | 7,810.60 | 7,810.60 | 7,798.60 | 7,799.50 | 727.9K |
| 13:25 | 7,799.40 | 7,803.50 | 7,793.60 | 7,793.60 | 366.0K |
| 13:30 | 7,789.20 | 7,795.20 | 7,788.80 | 7,789.50 | 340.3K |
| 13:35 | 7,792.10 | 7,792.10 | 7,766.90 | 7,766.90 | 574.8K |
| 13:40 | 7,768.10 | 7,778.50 | 7,764.10 | 7,778.50 | 688.7K |
| 13:45 | 7,778.90 | 7,790.90 | 7,778.90 | 7,790.00 | 397.2K |
| 13:50 | 7,787.10 | 7,792.00 | 7,786.70 | 7,791.20 | 282.0K |
| 13:55 | 7,790.60 | 7,791.50 | 7,787.90 | 7,787.90 | 391.2K |
| 14:00 | 7,789.90 | 7,790.00 | 7,779.00 | 7,779.00 | 405.4K |
| 14:05 | 7,771.90 | 7,773.60 | 7,768.80 | 7,770.50 | 574.6K |
| 14:10 | 7,767.50 | 7,768.10 | 7,763.60 | 7,768.10 | 317.5K |
| 14:15 | 7,773.10 | 7,773.10 | 7,762.30 | 7,762.30 | 670.3K |
| 14:20 | 7,759.70 | 7,759.70 | 7,745.00 | 7,746.90 | 694.9K |
| 14:25 | 7,744.80 | 7,745.00 | 7,733.10 | 7,736.90 | 788.3K |
| 14:30 | 7,736.70 | 7,741.80 | 7,736.00 | 7,741.80 | 527.6K |
| 14:35 | 7,740.50 | 7,754.80 | 7,740.50 | 7,754.80 | 452.8K |
| 14:40 | 7,757.20 | 7,763.00 | 7,757.20 | 7,763.00 | 429.9K |
| 14:45 | 7,767.90 | 7,776.50 | 7,767.90 | 7,776.50 | 539.2K |
| 14:50 | 7,773.70 | 7,777.60 | 7,770.00 | 7,777.60 | 475.9K |
| 14:55 | 7,778.00 | 7,781.60 | 7,775.60 | 7,781.60 | 492.7K |
| 15:00 | 7,780.60 | 7,791.90 | 7,780.60 | 7,789.90 | 575.0K |
| 15:05 | 7,792.00 | 7,803.20 | 7,792.00 | 7,799.50 | 833.9K |
| 15:10 | 7,795.40 | 7,795.80 | 7,786.00 | 7,786.00 | 652.2K |
| 15:15 | 7,780.30 | 7,780.30 | 7,775.20 | 7,777.80 | 565.9K |
| 15:20 | 7,779.00 | 7,780.50 | 7,773.70 | 7,774.40 | 563.7K |
| 15:25 | 7,769.60 | 7,773.10 | 7,769.60 | 7,769.60 | 532.0K |
| 15:30 | 7,772.30 | 7,814.50 | 7,772.20 | 7,808.90 | 1,226.0K |
| 15:35 | 7,805.00 | 7,823.10 | 7,805.00 | 7,815.80 | 1,155.4K |
| 15:40 | 7,805.20 | 7,812.20 | 7,795.60 | 7,803.70 | 870.2K |
| 15:45 | 7,801.50 | 7,804.40 | 7,785.40 | 7,798.50 | 833.3K |
| 15:50 | 7,797.60 | 7,808.00 | 7,792.20 | 7,792.20 | 1,006.0K |
| 15:55 | 7,786.80 | 7,787.80 | 7,777.90 | 7,787.80 | 602.7K |
| 16:00 | 7,787.30 | 7,807.50 | 7,787.30 | 7,798.00 | 725.0K |
| 16:05 | 7,802.90 | 7,820.30 | 7,802.50 | 7,819.10 | 847.0K |
| 16:10 | 7,816.30 | 7,817.60 | 7,809.10 | 7,816.30 | 749.2K |
| 16:15 | 7,817.60 | 7,817.60 | 7,811.40 | 7,816.00 | 561.1K |
| 16:20 | 7,811.80 | 7,811.80 | 7,798.10 | 7,798.70 | 694.4K |
| 16:25 | 7,794.80 | 7,799.50 | 7,789.10 | 7,799.50 | 673.2K |
| 16:30 | 7,803.40 | 7,819.90 | 7,803.40 | 7,819.90 | 910.9K |
| 16:35 | 7,821.40 | 7,845.50 | 7,821.40 | 7,845.50 | 1,209.4K |
| 16:40 | 7,842.30 | 7,852.70 | 7,842.30 | 7,852.50 | 1,179.9K |
| 16:45 | 7,858.30 | 7,858.30 | 7,849.90 | 7,850.70 | 1,441.7K |
| 16:50 | 7,850.70 | 7,851.90 | 7,841.00 | 7,842.00 | 1,001.3K |
| 16:55 | 7,843.70 | 7,845.30 | 7,839.40 | 7,840.40 | 819.8K |
| 17:00 | 7,834.30 | 7,840.50 | 7,834.30 | 7,839.60 | 1,303.5K |
| 17:05 | 7,839.40 | 7,842.00 | 7,835.80 | 7,841.70 | 703.4K |
| 17:10 | 7,838.50 | 7,842.10 | 7,832.20 | 7,832.20 | 1,809.6K |
| 17:15 | 7,833.30 | 7,840.00 | 7,833.30 | 7,839.60 | 1,164.3K |
| 17:20 | 7,841.90 | 7,849.30 | 7,841.90 | 7,845.70 | 1,267.8K |
| 17:25 | 7,848.90 | 7,859.20 | 7,848.90 | 7,850.90 | 2,347.8K |
| 17:35 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 0.0K |