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 | 7,297.40 | 7,301.70 | 7,244.00 | 7,244.00 | 3,667.0K |
| 09:05 | 7,235.20 | 7,235.20 | 7,217.50 | 7,217.80 | 1,501.2K |
| 09:10 | 7,223.00 | 7,263.10 | 7,223.00 | 7,254.60 | 747.7K |
| 09:15 | 7,246.50 | 7,288.10 | 7,246.50 | 7,286.80 | 1,029.0K |
| 09:20 | 7,280.80 | 7,285.40 | 7,271.40 | 7,285.40 | 772.7K |
| 09:25 | 7,289.70 | 7,306.70 | 7,289.60 | 7,300.70 | 780.8K |
| 09:30 | 7,296.90 | 7,301.70 | 7,285.70 | 7,287.50 | 856.9K |
| 09:35 | 7,287.70 | 7,289.20 | 7,264.00 | 7,264.00 | 1,247.2K |
| 09:40 | 7,260.20 | 7,266.90 | 7,260.20 | 7,262.30 | 760.5K |
| 09:45 | 7,261.20 | 7,268.60 | 7,244.20 | 7,244.20 | 818.9K |
| 09:50 | 7,243.10 | 7,246.20 | 7,240.90 | 7,243.10 | 552.8K |
| 09:55 | 7,242.00 | 7,242.00 | 7,224.90 | 7,229.50 | 591.3K |
| 10:00 | 7,225.90 | 7,241.80 | 7,225.90 | 7,228.20 | 602.9K |
| 10:05 | 7,227.70 | 7,237.10 | 7,227.70 | 7,231.70 | 363.3K |
| 10:10 | 7,230.20 | 7,233.70 | 7,228.90 | 7,231.90 | 325.9K |
| 10:15 | 7,228.50 | 7,230.50 | 7,214.60 | 7,214.60 | 443.2K |
| 10:20 | 7,215.90 | 7,215.90 | 7,205.30 | 7,206.90 | 600.9K |
| 10:25 | 7,205.80 | 7,218.70 | 7,205.80 | 7,218.70 | 378.6K |
| 10:30 | 7,222.00 | 7,235.30 | 7,216.50 | 7,216.50 | 765.8K |
| 10:35 | 7,216.00 | 7,231.30 | 7,216.00 | 7,231.30 | 385.2K |
| 10:40 | 7,229.80 | 7,232.70 | 7,221.90 | 7,221.90 | 480.8K |
| 10:45 | 7,224.20 | 7,228.00 | 7,218.20 | 7,225.80 | 637.6K |
| 10:50 | 7,228.60 | 7,239.20 | 7,226.30 | 7,226.30 | 431.6K |
| 10:55 | 7,221.00 | 7,226.10 | 7,217.20 | 7,224.10 | 486.5K |
| 11:00 | 7,223.80 | 7,234.40 | 7,223.80 | 7,234.40 | 402.1K |
| 11:05 | 7,232.50 | 7,237.10 | 7,225.90 | 7,225.90 | 410.2K |
| 11:10 | 7,214.60 | 7,228.20 | 7,214.40 | 7,224.70 | 562.0K |
| 11:15 | 7,226.00 | 7,229.30 | 7,217.00 | 7,229.30 | 541.6K |
| 11:20 | 7,230.70 | 7,240.60 | 7,230.70 | 7,238.00 | 284.4K |
| 11:25 | 7,236.20 | 7,242.40 | 7,231.00 | 7,239.40 | 254.7K |
| 11:30 | 7,244.20 | 7,244.60 | 7,233.70 | 7,240.00 | 247.8K |
| 11:35 | 7,240.50 | 7,243.50 | 7,239.90 | 7,243.50 | 255.2K |
| 11:40 | 7,243.80 | 7,253.60 | 7,243.80 | 7,253.60 | 298.7K |
| 11:45 | 7,250.30 | 7,269.40 | 7,247.60 | 7,269.40 | 598.6K |
| 11:50 | 7,263.40 | 7,276.10 | 7,263.40 | 7,275.60 | 3,334.1K |
| 11:55 | 7,276.10 | 7,283.70 | 7,274.70 | 7,274.70 | 2,523.6K |
| 12:00 | 7,282.50 | 7,282.50 | 7,267.20 | 7,273.70 | 748.7K |
| 12:05 | 7,277.60 | 7,293.00 | 7,277.60 | 7,290.80 | 425.9K |
| 12:10 | 7,293.40 | 7,293.40 | 7,265.00 | 7,265.00 | 609.7K |
| 12:15 | 7,266.30 | 7,266.30 | 7,249.60 | 7,251.20 | 332.7K |
| 12:20 | 7,249.00 | 7,254.80 | 7,249.00 | 7,253.40 | 632.1K |
| 12:25 | 7,253.60 | 7,253.90 | 7,247.00 | 7,247.00 | 313.6K |
| 12:30 | 7,250.20 | 7,257.80 | 7,248.70 | 7,250.60 | 346.2K |
| 12:35 | 7,251.20 | 7,251.20 | 7,245.80 | 7,245.80 | 372.3K |
| 12:40 | 7,246.80 | 7,246.80 | 7,233.40 | 7,236.20 | 522.3K |
| 12:45 | 7,236.40 | 7,244.10 | 7,235.20 | 7,244.10 | 675.3K |
| 12:50 | 7,246.00 | 7,258.90 | 7,246.00 | 7,258.90 | 260.0K |
| 12:55 | 7,258.90 | 7,260.60 | 7,253.40 | 7,257.40 | 282.4K |
| 13:00 | 7,257.60 | 7,262.20 | 7,252.30 | 7,254.40 | 404.6K |
| 13:05 | 7,251.80 | 7,251.80 | 7,243.10 | 7,244.40 | 327.1K |
| 13:10 | 7,239.60 | 7,241.80 | 7,239.60 | 7,241.40 | 356.2K |
| 13:15 | 7,241.40 | 7,256.50 | 7,241.40 | 7,254.30 | 215.3K |
| 13:20 | 7,254.00 | 7,254.00 | 7,247.50 | 7,247.50 | 222.5K |
| 13:25 | 7,248.10 | 7,253.60 | 7,248.10 | 7,253.60 | 397.2K |
| 13:30 | 7,251.00 | 7,251.00 | 7,245.60 | 7,245.60 | 535.0K |
| 13:35 | 7,243.60 | 7,245.80 | 7,241.70 | 7,241.70 | 188.3K |
| 13:40 | 7,239.10 | 7,239.10 | 7,233.80 | 7,234.80 | 273.1K |
| 13:45 | 7,235.70 | 7,254.40 | 7,235.70 | 7,254.40 | 456.7K |
| 13:50 | 7,252.00 | 7,254.50 | 7,248.80 | 7,248.80 | 275.0K |
| 13:55 | 7,249.40 | 7,260.00 | 7,249.40 | 7,260.00 | 176.6K |
| 14:00 | 7,263.10 | 7,306.20 | 7,263.10 | 7,280.80 | 1,351.0K |
| 14:05 | 7,281.50 | 7,281.50 | 7,271.40 | 7,271.40 | 249.2K |
| 14:10 | 7,271.00 | 7,271.00 | 7,263.20 | 7,263.20 | 324.3K |
| 14:15 | 7,263.00 | 7,280.70 | 7,263.00 | 7,279.70 | 421.9K |
| 14:20 | 7,279.00 | 7,281.50 | 7,273.20 | 7,281.50 | 459.5K |
| 14:25 | 7,281.80 | 7,285.80 | 7,278.90 | 7,280.70 | 506.1K |
| 14:30 | 7,285.80 | 7,289.40 | 7,281.40 | 7,289.40 | 468.5K |
| 14:35 | 7,290.60 | 7,291.90 | 7,285.30 | 7,285.30 | 225.0K |
| 14:40 | 7,284.10 | 7,284.10 | 7,274.70 | 7,274.70 | 264.9K |
| 14:45 | 7,273.90 | 7,278.30 | 7,270.10 | 7,278.30 | 314.9K |
| 14:50 | 7,280.20 | 7,291.60 | 7,280.20 | 7,290.70 | 292.4K |
| 14:55 | 7,290.30 | 7,290.30 | 7,273.90 | 7,273.90 | 454.2K |
| 15:00 | 7,276.10 | 7,277.60 | 7,272.00 | 7,277.60 | 521.9K |
| 15:05 | 7,275.00 | 7,275.70 | 7,267.90 | 7,269.40 | 414.8K |
| 15:10 | 7,268.30 | 7,279.80 | 7,268.00 | 7,277.60 | 1,235.1K |
| 15:15 | 7,277.50 | 7,277.50 | 7,263.90 | 7,263.90 | 1,510.3K |
| 15:20 | 7,260.60 | 7,265.30 | 7,243.80 | 7,245.20 | 1,201.3K |
| 15:25 | 7,239.20 | 7,246.60 | 7,237.30 | 7,241.80 | 815.6K |
| 15:30 | 7,250.80 | 7,254.60 | 7,235.90 | 7,249.20 | 1,154.7K |
| 15:35 | 7,238.20 | 7,244.20 | 7,237.60 | 7,237.90 | 1,305.0K |
| 15:40 | 7,236.60 | 7,271.00 | 7,236.60 | 7,263.50 | 1,055.5K |
| 15:45 | 7,257.80 | 7,262.40 | 7,254.60 | 7,259.90 | 926.2K |
| 15:50 | 7,262.70 | 7,281.40 | 7,262.70 | 7,279.90 | 487.5K |
| 15:55 | 7,276.30 | 7,278.40 | 7,270.10 | 7,278.40 | 532.7K |
| 16:00 | 7,272.70 | 7,287.50 | 7,272.70 | 7,281.50 | 690.2K |
| 16:05 | 7,283.60 | 7,290.60 | 7,280.60 | 7,286.90 | 892.8K |
| 16:10 | 7,287.10 | 7,296.50 | 7,285.20 | 7,285.20 | 580.1K |
| 16:15 | 7,293.30 | 7,293.30 | 7,275.20 | 7,281.90 | 1,307.5K |
| 16:20 | 7,284.60 | 7,285.10 | 7,274.10 | 7,274.10 | 1,340.4K |
| 16:25 | 7,285.40 | 7,287.50 | 7,275.00 | 7,275.00 | 940.2K |
| 16:30 | 7,279.70 | 7,279.70 | 7,265.00 | 7,265.00 | 1,454.4K |
| 16:35 | 7,267.80 | 7,272.60 | 7,259.70 | 7,259.70 | 1,746.1K |
| 16:40 | 7,267.80 | 7,279.40 | 7,267.80 | 7,279.30 | 869.0K |
| 16:45 | 7,281.40 | 7,301.60 | 7,281.40 | 7,301.60 | 933.2K |
| 16:50 | 7,299.20 | 7,301.80 | 7,290.20 | 7,301.80 | 693.5K |
| 16:55 | 7,298.50 | 7,298.50 | 7,280.20 | 7,281.90 | 641.5K |
| 17:00 | 7,284.60 | 7,300.90 | 7,284.60 | 7,300.90 | 644.2K |
| 17:05 | 7,304.90 | 7,320.80 | 7,304.90 | 7,314.40 | 879.7K |
| 17:10 | 7,311.60 | 7,332.90 | 7,311.60 | 7,332.90 | 1,233.5K |
| 17:15 | 7,331.00 | 7,332.50 | 7,327.70 | 7,327.70 | 910.2K |
| 17:20 | 7,323.10 | 7,323.10 | 7,302.90 | 7,302.90 | 976.1K |
| 17:25 | 7,300.40 | 7,303.90 | 7,296.20 | 7,299.20 | 1,245.0K |
| 17:35 | 7,279.30 | 7,279.30 | 7,279.30 | 7,279.30 | 0.0K |