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 | 7,562.70 | 7,583.90 | 7,562.30 | 7,579.30 | 8,552.3K |
| 09:05 | 7,577.00 | 7,577.00 | 7,525.60 | 7,525.60 | 1,930.1K |
| 09:10 | 7,516.70 | 7,566.40 | 7,516.50 | 7,566.40 | 2,162.9K |
| 09:15 | 7,565.20 | 7,584.50 | 7,562.10 | 7,584.50 | 1,403.6K |
| 09:20 | 7,589.00 | 7,593.90 | 7,578.60 | 7,580.60 | 1,723.0K |
| 09:25 | 7,586.90 | 7,592.80 | 7,581.40 | 7,592.80 | 1,772.9K |
| 09:30 | 7,581.60 | 7,598.70 | 7,581.60 | 7,596.70 | 1,673.4K |
| 09:35 | 7,590.90 | 7,590.90 | 7,580.90 | 7,580.90 | 1,340.5K |
| 09:40 | 7,580.00 | 7,580.50 | 7,550.10 | 7,554.60 | 1,448.7K |
| 09:45 | 7,551.70 | 7,551.70 | 7,538.30 | 7,550.60 | 949.8K |
| 09:50 | 7,550.80 | 7,564.80 | 7,550.40 | 7,564.80 | 649.4K |
| 09:55 | 7,563.50 | 7,567.70 | 7,558.80 | 7,559.90 | 855.4K |
| 10:00 | 7,560.60 | 7,562.60 | 7,546.00 | 7,551.90 | 639.3K |
| 10:05 | 7,549.40 | 7,550.40 | 7,544.50 | 7,547.40 | 450.1K |
| 10:10 | 7,545.00 | 7,550.10 | 7,542.80 | 7,542.80 | 731.3K |
| 10:15 | 7,540.20 | 7,549.40 | 7,538.70 | 7,547.80 | 1,114.7K |
| 10:20 | 7,546.90 | 7,553.70 | 7,546.90 | 7,546.90 | 417.8K |
| 10:25 | 7,551.70 | 7,561.00 | 7,547.50 | 7,561.00 | 664.3K |
| 10:30 | 7,561.90 | 7,566.20 | 7,558.10 | 7,564.40 | 717.3K |
| 10:35 | 7,564.30 | 7,569.50 | 7,563.60 | 7,569.50 | 701.6K |
| 10:40 | 7,572.10 | 7,572.10 | 7,568.20 | 7,571.50 | 1,039.6K |
| 10:45 | 7,570.30 | 7,590.50 | 7,569.00 | 7,590.50 | 865.3K |
| 10:50 | 7,589.00 | 7,589.00 | 7,580.90 | 7,580.90 | 778.8K |
| 10:55 | 7,590.70 | 7,590.70 | 7,573.30 | 7,577.60 | 653.0K |
| 11:00 | 7,581.00 | 7,584.70 | 7,580.50 | 7,581.70 | 1,176.0K |
| 11:05 | 7,581.20 | 7,581.40 | 7,577.40 | 7,579.10 | 693.3K |
| 11:10 | 7,577.30 | 7,581.70 | 7,576.30 | 7,578.70 | 627.5K |
| 11:15 | 7,579.00 | 7,586.00 | 7,579.00 | 7,582.60 | 616.3K |
| 11:20 | 7,580.90 | 7,580.90 | 7,563.20 | 7,563.20 | 506.5K |
| 11:25 | 7,565.10 | 7,565.10 | 7,555.40 | 7,557.00 | 553.5K |
| 11:30 | 7,556.10 | 7,556.10 | 7,540.10 | 7,541.00 | 525.0K |
| 11:35 | 7,539.30 | 7,539.40 | 7,530.10 | 7,536.50 | 540.0K |
| 11:40 | 7,535.90 | 7,541.70 | 7,530.80 | 7,530.80 | 691.4K |
| 11:45 | 7,530.20 | 7,545.90 | 7,530.20 | 7,539.40 | 517.3K |
| 11:50 | 7,542.50 | 7,546.20 | 7,541.10 | 7,542.70 | 518.4K |
| 11:55 | 7,544.60 | 7,554.20 | 7,542.10 | 7,542.10 | 592.5K |
| 12:00 | 7,542.90 | 7,542.90 | 7,530.90 | 7,530.90 | 389.3K |
| 12:05 | 7,531.40 | 7,531.80 | 7,526.40 | 7,529.30 | 341.6K |
| 12:10 | 7,527.70 | 7,529.00 | 7,527.30 | 7,527.30 | 352.2K |
| 12:15 | 7,526.80 | 7,529.20 | 7,523.60 | 7,523.60 | 417.0K |
| 12:20 | 7,525.80 | 7,528.20 | 7,521.60 | 7,521.60 | 307.9K |
| 12:25 | 7,518.50 | 7,521.40 | 7,514.00 | 7,520.80 | 453.8K |
| 12:30 | 7,518.20 | 7,518.20 | 7,513.30 | 7,514.30 | 489.2K |
| 12:35 | 7,515.20 | 7,520.90 | 7,513.20 | 7,520.90 | 394.3K |
| 12:40 | 7,520.60 | 7,520.60 | 7,515.50 | 7,518.00 | 351.7K |
| 12:45 | 7,519.40 | 7,527.50 | 7,519.40 | 7,526.70 | 1,223.8K |
| 12:50 | 7,529.70 | 7,532.80 | 7,525.70 | 7,526.80 | 745.5K |
| 12:55 | 7,525.90 | 7,539.00 | 7,525.90 | 7,539.00 | 344.9K |
| 13:00 | 7,537.10 | 7,537.10 | 7,532.40 | 7,534.10 | 364.2K |
| 13:05 | 7,534.90 | 7,536.80 | 7,530.40 | 7,530.40 | 336.2K |
| 13:10 | 7,531.00 | 7,531.00 | 7,520.90 | 7,522.00 | 366.4K |
| 13:15 | 7,521.70 | 7,523.90 | 7,521.30 | 7,522.00 | 450.7K |
| 13:20 | 7,520.60 | 7,525.70 | 7,520.60 | 7,524.00 | 914.7K |
| 13:25 | 7,522.40 | 7,525.30 | 7,518.60 | 7,518.60 | 332.7K |
| 13:30 | 7,518.10 | 7,520.50 | 7,507.30 | 7,509.30 | 503.5K |
| 13:35 | 7,507.60 | 7,516.50 | 7,507.60 | 7,516.50 | 475.3K |
| 13:40 | 7,516.20 | 7,520.00 | 7,513.80 | 7,517.30 | 290.3K |
| 13:45 | 7,515.00 | 7,516.20 | 7,510.30 | 7,510.30 | 194.0K |
| 13:50 | 7,507.80 | 7,513.90 | 7,504.60 | 7,512.10 | 675.7K |
| 13:55 | 7,510.40 | 7,515.40 | 7,509.10 | 7,513.90 | 793.5K |
| 14:00 | 7,511.20 | 7,513.80 | 7,508.10 | 7,509.30 | 676.0K |
| 14:05 | 7,508.90 | 7,509.60 | 7,500.80 | 7,503.80 | 344.7K |
| 14:10 | 7,504.90 | 7,514.10 | 7,504.90 | 7,507.60 | 292.8K |
| 14:15 | 7,501.60 | 7,504.50 | 7,499.20 | 7,499.20 | 421.1K |
| 14:20 | 7,492.80 | 7,493.60 | 7,480.90 | 7,483.50 | 811.9K |
| 14:25 | 7,487.00 | 7,494.40 | 7,487.00 | 7,494.30 | 501.3K |
| 14:30 | 7,492.90 | 7,505.60 | 7,491.50 | 7,505.60 | 579.6K |
| 14:35 | 7,506.40 | 7,512.90 | 7,506.40 | 7,512.90 | 292.1K |
| 14:40 | 7,513.80 | 7,514.70 | 7,510.70 | 7,512.40 | 382.4K |
| 14:45 | 7,516.20 | 7,519.20 | 7,513.80 | 7,519.20 | 638.9K |
| 14:50 | 7,519.90 | 7,526.50 | 7,519.90 | 7,525.60 | 466.1K |
| 14:55 | 7,526.00 | 7,534.10 | 7,526.00 | 7,529.10 | 421.1K |
| 15:00 | 7,528.10 | 7,529.80 | 7,524.70 | 7,526.10 | 535.5K |
| 15:05 | 7,522.50 | 7,522.50 | 7,516.20 | 7,516.20 | 1,002.4K |
| 15:10 | 7,517.10 | 7,518.90 | 7,512.90 | 7,512.90 | 323.8K |
| 15:15 | 7,514.60 | 7,514.90 | 7,510.10 | 7,510.40 | 257.6K |
| 15:20 | 7,507.50 | 7,515.60 | 7,507.50 | 7,513.00 | 640.1K |
| 15:25 | 7,513.30 | 7,513.30 | 7,503.20 | 7,504.20 | 591.1K |
| 15:30 | 7,499.20 | 7,508.00 | 7,499.20 | 7,505.00 | 1,417.5K |
| 15:35 | 7,506.20 | 7,582.40 | 7,504.40 | 7,533.80 | 5,715.8K |
| 15:40 | 7,535.80 | 7,541.60 | 7,517.20 | 7,517.20 | 1,322.7K |
| 15:45 | 7,519.90 | 7,551.00 | 7,519.90 | 7,544.30 | 1,066.9K |
| 15:50 | 7,545.10 | 7,558.00 | 7,513.10 | 7,525.20 | 2,599.6K |
| 15:55 | 7,524.70 | 7,556.20 | 7,524.70 | 7,556.20 | 1,098.4K |
| 16:00 | 7,569.20 | 7,569.20 | 7,529.40 | 7,568.50 | 1,083.0K |
| 16:05 | 7,567.00 | 7,585.40 | 7,567.00 | 7,571.50 | 808.3K |
| 16:10 | 7,568.30 | 7,568.30 | 7,540.80 | 7,540.80 | 1,155.0K |
| 16:15 | 7,536.00 | 7,536.00 | 7,511.20 | 7,523.00 | 877.4K |
| 16:20 | 7,523.00 | 7,547.60 | 7,521.70 | 7,546.20 | 842.6K |
| 16:25 | 7,545.20 | 7,572.30 | 7,545.20 | 7,563.20 | 950.1K |
| 16:30 | 7,568.20 | 7,578.00 | 7,566.40 | 7,578.00 | 807.6K |
| 16:35 | 7,580.10 | 7,584.20 | 7,574.60 | 7,584.20 | 1,110.6K |
| 16:40 | 7,584.30 | 7,601.70 | 7,580.60 | 7,601.20 | 1,243.3K |
| 16:45 | 7,599.70 | 7,603.10 | 7,591.30 | 7,591.30 | 805.8K |
| 16:50 | 7,586.40 | 7,596.90 | 7,582.50 | 7,595.60 | 735.9K |
| 16:55 | 7,595.20 | 7,605.10 | 7,595.20 | 7,598.30 | 856.0K |
| 17:00 | 7,589.90 | 7,589.90 | 7,565.10 | 7,589.70 | 2,607.4K |
| 17:05 | 7,593.20 | 7,609.60 | 7,593.20 | 7,603.50 | 962.5K |
| 17:10 | 7,598.40 | 7,607.70 | 7,595.80 | 7,598.00 | 1,150.7K |
| 17:15 | 7,592.80 | 7,592.80 | 7,586.00 | 7,588.10 | 1,376.5K |
| 17:20 | 7,582.30 | 7,591.70 | 7,555.30 | 7,567.40 | 2,591.8K |
| 17:25 | 7,566.50 | 7,566.50 | 7,546.40 | 7,560.20 | 2,077.4K |
| 17:35 | 7,604.60 | 7,604.60 | 7,604.60 | 7,604.60 | 0.0K |