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 | 7,177.70 | 7,209.80 | 7,177.70 | 7,208.30 | 6,933.6K |
| 09:05 | 7,226.70 | 7,226.70 | 7,204.60 | 7,206.80 | 1,383.8K |
| 09:10 | 7,208.30 | 7,208.30 | 7,184.80 | 7,206.00 | 1,044.0K |
| 09:15 | 7,201.80 | 7,255.10 | 7,199.70 | 7,255.10 | 990.4K |
| 09:20 | 7,258.70 | 7,270.10 | 7,251.60 | 7,270.10 | 1,060.3K |
| 09:25 | 7,279.80 | 7,298.30 | 7,279.00 | 7,285.90 | 813.1K |
| 09:30 | 7,290.80 | 7,291.10 | 7,256.40 | 7,256.40 | 993.0K |
| 09:35 | 7,265.40 | 7,272.70 | 7,255.10 | 7,255.10 | 595.8K |
| 09:40 | 7,258.50 | 7,293.70 | 7,258.50 | 7,293.70 | 1,257.3K |
| 09:45 | 7,290.60 | 7,295.20 | 7,284.90 | 7,284.90 | 1,020.1K |
| 09:50 | 7,296.10 | 7,298.50 | 7,270.40 | 7,274.30 | 857.2K |
| 09:55 | 7,276.20 | 7,281.90 | 7,265.30 | 7,268.20 | 555.5K |
| 10:00 | 7,278.30 | 7,305.60 | 7,278.30 | 7,304.80 | 1,001.7K |
| 10:05 | 7,302.80 | 7,305.40 | 7,285.90 | 7,287.20 | 792.8K |
| 10:10 | 7,289.80 | 7,293.30 | 7,282.70 | 7,287.00 | 770.9K |
| 10:15 | 7,285.20 | 7,285.20 | 7,277.50 | 7,281.30 | 715.5K |
| 10:20 | 7,284.20 | 7,293.40 | 7,276.90 | 7,293.40 | 637.4K |
| 10:25 | 7,297.50 | 7,297.50 | 7,289.20 | 7,290.30 | 408.4K |
| 10:30 | 7,291.60 | 7,312.70 | 7,291.60 | 7,312.40 | 758.5K |
| 10:35 | 7,311.70 | 7,311.70 | 7,297.40 | 7,307.50 | 582.2K |
| 10:40 | 7,307.50 | 7,309.80 | 7,302.90 | 7,302.90 | 529.8K |
| 10:45 | 7,301.00 | 7,306.50 | 7,294.10 | 7,294.10 | 548.2K |
| 10:50 | 7,298.50 | 7,333.60 | 7,298.50 | 7,322.30 | 830.3K |
| 10:55 | 7,323.60 | 7,326.50 | 7,316.20 | 7,326.50 | 530.2K |
| 11:00 | 7,325.20 | 7,328.10 | 7,319.70 | 7,321.00 | 633.7K |
| 11:05 | 7,323.50 | 7,324.10 | 7,318.00 | 7,321.80 | 492.6K |
| 11:10 | 7,327.70 | 7,329.20 | 7,325.30 | 7,329.20 | 794.0K |
| 11:15 | 7,322.30 | 7,322.30 | 7,315.00 | 7,319.60 | 593.6K |
| 11:20 | 7,318.50 | 7,320.80 | 7,306.20 | 7,316.30 | 531.0K |
| 11:25 | 7,315.30 | 7,322.30 | 7,312.00 | 7,322.30 | 288.0K |
| 11:30 | 7,324.50 | 7,324.50 | 7,311.70 | 7,318.50 | 505.3K |
| 11:35 | 7,316.30 | 7,317.00 | 7,310.50 | 7,311.20 | 288.5K |
| 11:40 | 7,315.30 | 7,322.30 | 7,314.70 | 7,322.30 | 330.3K |
| 11:45 | 7,317.20 | 7,333.60 | 7,316.80 | 7,333.60 | 276.2K |
| 11:50 | 7,337.80 | 7,340.10 | 7,332.20 | 7,332.80 | 613.9K |
| 11:55 | 7,331.20 | 7,336.60 | 7,331.20 | 7,335.10 | 264.9K |
| 12:00 | 7,333.70 | 7,333.70 | 7,315.60 | 7,315.60 | 420.5K |
| 12:05 | 7,318.80 | 7,323.00 | 7,317.00 | 7,318.60 | 362.5K |
| 12:10 | 7,321.70 | 7,322.50 | 7,305.80 | 7,306.70 | 626.9K |
| 12:15 | 7,298.50 | 7,298.50 | 7,290.10 | 7,293.40 | 902.1K |
| 12:20 | 7,293.20 | 7,306.10 | 7,293.20 | 7,306.10 | 348.1K |
| 12:25 | 7,305.20 | 7,305.30 | 7,299.60 | 7,299.60 | 353.1K |
| 12:30 | 7,303.60 | 7,303.60 | 7,299.10 | 7,299.10 | 278.7K |
| 12:35 | 7,299.00 | 7,299.00 | 7,293.10 | 7,296.70 | 270.8K |
| 12:40 | 7,299.70 | 7,307.50 | 7,299.70 | 7,304.40 | 248.5K |
| 12:45 | 7,305.80 | 7,309.70 | 7,293.30 | 7,293.30 | 375.8K |
| 12:50 | 7,292.60 | 7,295.60 | 7,288.10 | 7,288.10 | 361.0K |
| 12:55 | 7,287.70 | 7,287.70 | 7,274.30 | 7,278.10 | 330.7K |
| 13:00 | 7,275.10 | 7,275.10 | 7,266.20 | 7,269.00 | 412.0K |
| 13:05 | 7,268.10 | 7,268.80 | 7,244.80 | 7,260.90 | 763.3K |
| 13:10 | 7,259.20 | 7,265.30 | 7,259.20 | 7,265.30 | 176.2K |
| 13:15 | 7,267.30 | 7,271.10 | 7,265.80 | 7,271.10 | 247.2K |
| 13:20 | 7,271.80 | 7,283.30 | 7,271.80 | 7,283.20 | 330.4K |
| 13:25 | 7,284.00 | 7,287.40 | 7,283.10 | 7,283.10 | 271.8K |
| 13:30 | 7,288.40 | 7,288.40 | 7,281.20 | 7,282.60 | 264.4K |
| 13:35 | 7,282.80 | 7,282.80 | 7,274.60 | 7,278.30 | 407.9K |
| 13:40 | 7,280.70 | 7,283.30 | 7,277.70 | 7,280.50 | 217.2K |
| 13:45 | 7,279.90 | 7,284.10 | 7,279.90 | 7,281.40 | 282.4K |
| 13:50 | 7,280.70 | 7,280.70 | 7,263.80 | 7,264.20 | 442.1K |
| 13:55 | 7,265.80 | 7,269.50 | 7,262.60 | 7,269.50 | 242.5K |
| 14:00 | 7,265.10 | 7,271.90 | 7,264.90 | 7,271.90 | 660.0K |
| 14:05 | 7,269.50 | 7,273.40 | 7,266.30 | 7,273.40 | 388.4K |
| 14:10 | 7,276.00 | 7,278.90 | 7,273.80 | 7,278.90 | 277.9K |
| 14:15 | 7,281.00 | 7,287.80 | 7,281.00 | 7,283.50 | 744.1K |
| 14:20 | 7,281.90 | 7,286.20 | 7,280.90 | 7,284.00 | 263.1K |
| 14:25 | 7,282.80 | 7,286.30 | 7,279.30 | 7,279.30 | 335.1K |
| 14:30 | 7,277.70 | 7,288.00 | 7,276.40 | 7,287.50 | 421.9K |
| 14:35 | 7,287.00 | 7,296.50 | 7,285.40 | 7,296.50 | 394.9K |
| 14:40 | 7,295.00 | 7,300.80 | 7,294.80 | 7,297.60 | 420.5K |
| 14:45 | 7,295.70 | 7,296.00 | 7,291.20 | 7,294.70 | 361.6K |
| 14:50 | 7,293.90 | 7,295.70 | 7,293.90 | 7,295.60 | 439.9K |
| 14:55 | 7,294.10 | 7,294.70 | 7,291.90 | 7,294.30 | 563.9K |
| 15:00 | 7,295.00 | 7,306.60 | 7,294.90 | 7,306.30 | 279.5K |
| 15:05 | 7,307.90 | 7,309.10 | 7,301.60 | 7,308.40 | 401.6K |
| 15:10 | 7,308.80 | 7,312.70 | 7,307.40 | 7,311.70 | 308.9K |
| 15:15 | 7,308.50 | 7,314.50 | 7,300.50 | 7,314.50 | 432.2K |
| 15:20 | 7,315.50 | 7,324.30 | 7,312.30 | 7,323.90 | 414.8K |
| 15:25 | 7,323.30 | 7,323.60 | 7,318.00 | 7,320.90 | 547.4K |
| 15:30 | 7,316.70 | 7,325.20 | 7,314.80 | 7,325.20 | 723.3K |
| 15:35 | 7,330.50 | 7,330.50 | 7,325.10 | 7,328.60 | 453.0K |
| 15:40 | 7,326.50 | 7,326.50 | 7,318.20 | 7,321.90 | 563.2K |
| 15:45 | 7,321.50 | 7,321.50 | 7,313.60 | 7,314.80 | 509.1K |
| 15:50 | 7,310.80 | 7,318.00 | 7,309.30 | 7,309.30 | 523.6K |
| 15:55 | 7,309.20 | 7,312.30 | 7,304.30 | 7,307.20 | 508.1K |
| 16:00 | 7,307.50 | 7,313.50 | 7,306.10 | 7,312.70 | 561.5K |
| 16:05 | 7,311.50 | 7,318.50 | 7,308.70 | 7,318.50 | 626.9K |
| 16:10 | 7,323.50 | 7,323.50 | 7,312.90 | 7,312.90 | 652.8K |
| 16:15 | 7,310.80 | 7,313.40 | 7,309.40 | 7,309.40 | 552.5K |
| 16:20 | 7,307.60 | 7,311.70 | 7,307.60 | 7,307.60 | 508.8K |
| 16:25 | 7,307.00 | 7,307.00 | 7,303.80 | 7,304.10 | 589.4K |
| 16:30 | 7,298.50 | 7,298.50 | 7,287.50 | 7,290.20 | 738.2K |
| 16:35 | 7,290.40 | 7,309.10 | 7,288.80 | 7,309.10 | 595.3K |
| 16:40 | 7,307.00 | 7,326.90 | 7,307.00 | 7,326.90 | 866.8K |
| 16:45 | 7,326.00 | 7,329.70 | 7,325.10 | 7,327.00 | 847.2K |
| 16:50 | 7,325.60 | 7,330.30 | 7,324.70 | 7,329.60 | 612.3K |
| 16:55 | 7,324.00 | 7,336.40 | 7,323.30 | 7,336.30 | 657.3K |
| 17:00 | 7,338.60 | 7,351.60 | 7,338.60 | 7,349.10 | 894.2K |
| 17:05 | 7,354.10 | 7,359.90 | 7,354.10 | 7,359.00 | 1,180.6K |
| 17:10 | 7,360.40 | 7,367.30 | 7,360.40 | 7,364.70 | 1,107.1K |
| 17:15 | 7,364.60 | 7,370.20 | 7,364.60 | 7,370.20 | 878.6K |
| 17:20 | 7,367.10 | 7,369.20 | 7,360.50 | 7,364.30 | 1,198.9K |
| 17:25 | 7,363.60 | 7,366.20 | 7,359.70 | 7,365.30 | 1,607.5K |
| 17:35 | 7,380.90 | 7,380.90 | 7,380.90 | 7,380.90 | 0.0K |