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 | 7,691.10 | 7,723.60 | 7,691.10 | 7,704.10 | 5,137.7K |
| 09:05 | 7,712.10 | 7,724.60 | 7,708.70 | 7,724.00 | 1,591.5K |
| 09:10 | 7,718.70 | 7,718.70 | 7,677.40 | 7,677.40 | 1,006.0K |
| 09:15 | 7,680.90 | 7,700.10 | 7,680.90 | 7,682.20 | 869.1K |
| 09:20 | 7,686.80 | 7,687.90 | 7,664.90 | 7,664.90 | 1,341.2K |
| 09:25 | 7,662.10 | 7,676.40 | 7,657.10 | 7,675.90 | 1,314.0K |
| 09:30 | 7,678.10 | 7,684.90 | 7,664.90 | 7,669.40 | 1,069.9K |
| 09:35 | 7,674.60 | 7,686.20 | 7,674.60 | 7,684.30 | 984.7K |
| 09:40 | 7,687.10 | 7,697.20 | 7,685.70 | 7,695.80 | 1,913.7K |
| 09:45 | 7,693.00 | 7,716.30 | 7,693.00 | 7,712.90 | 1,033.1K |
| 09:50 | 7,710.90 | 7,727.30 | 7,710.90 | 7,721.00 | 654.9K |
| 09:55 | 7,719.40 | 7,723.00 | 7,716.90 | 7,721.90 | 1,087.1K |
| 10:00 | 7,732.20 | 7,738.40 | 7,728.30 | 7,728.30 | 694.4K |
| 10:05 | 7,734.00 | 7,740.30 | 7,727.60 | 7,727.60 | 613.2K |
| 10:10 | 7,728.10 | 7,728.10 | 7,707.60 | 7,708.80 | 498.8K |
| 10:15 | 7,705.70 | 7,729.00 | 7,705.10 | 7,729.00 | 586.6K |
| 10:20 | 7,726.80 | 7,732.90 | 7,726.80 | 7,727.70 | 678.9K |
| 10:25 | 7,728.40 | 7,733.70 | 7,723.40 | 7,723.40 | 822.2K |
| 10:30 | 7,727.20 | 7,728.00 | 7,709.50 | 7,710.70 | 638.1K |
| 10:35 | 7,711.70 | 7,723.80 | 7,710.50 | 7,722.90 | 625.1K |
| 10:40 | 7,716.90 | 7,723.70 | 7,714.50 | 7,723.20 | 446.8K |
| 10:45 | 7,729.90 | 7,733.40 | 7,728.00 | 7,733.40 | 573.3K |
| 10:50 | 7,731.80 | 7,747.20 | 7,731.80 | 7,746.80 | 930.7K |
| 10:55 | 7,742.60 | 7,742.60 | 7,728.20 | 7,730.20 | 591.0K |
| 11:00 | 7,735.00 | 7,735.00 | 7,725.70 | 7,726.70 | 501.5K |
| 11:05 | 7,725.00 | 7,734.80 | 7,723.40 | 7,732.30 | 492.7K |
| 11:10 | 7,725.40 | 7,729.80 | 7,723.20 | 7,728.00 | 643.7K |
| 11:15 | 7,728.20 | 7,728.20 | 7,716.90 | 7,717.80 | 453.8K |
| 11:20 | 7,716.00 | 7,727.30 | 7,716.00 | 7,727.30 | 576.0K |
| 11:25 | 7,727.90 | 7,733.40 | 7,726.80 | 7,727.50 | 385.6K |
| 11:30 | 7,723.40 | 7,728.10 | 7,721.20 | 7,726.30 | 409.8K |
| 11:35 | 7,724.60 | 7,724.60 | 7,720.30 | 7,721.30 | 265.4K |
| 11:40 | 7,721.20 | 7,721.50 | 7,711.30 | 7,715.50 | 422.9K |
| 11:45 | 7,716.00 | 7,733.70 | 7,716.00 | 7,733.70 | 441.4K |
| 11:50 | 7,736.70 | 7,756.60 | 7,736.70 | 7,756.60 | 1,143.6K |
| 11:55 | 7,757.20 | 7,757.40 | 7,750.10 | 7,751.50 | 821.7K |
| 12:00 | 7,758.80 | 7,758.80 | 7,751.50 | 7,754.20 | 698.9K |
| 12:05 | 7,755.70 | 7,756.80 | 7,744.10 | 7,744.10 | 326.2K |
| 12:10 | 7,741.50 | 7,744.80 | 7,740.20 | 7,744.20 | 641.2K |
| 12:15 | 7,743.40 | 7,769.00 | 7,740.40 | 7,752.70 | 1,828.4K |
| 12:20 | 7,742.90 | 7,742.90 | 7,733.10 | 7,740.20 | 570.7K |
| 12:25 | 7,742.80 | 7,743.10 | 7,734.00 | 7,734.00 | 645.9K |
| 12:30 | 7,732.90 | 7,734.40 | 7,721.70 | 7,721.70 | 443.9K |
| 12:35 | 7,725.90 | 7,725.90 | 7,705.00 | 7,705.10 | 745.2K |
| 12:40 | 7,703.60 | 7,703.60 | 7,696.50 | 7,702.50 | 1,112.9K |
| 12:45 | 7,701.60 | 7,703.20 | 7,693.50 | 7,694.70 | 361.0K |
| 12:50 | 7,701.00 | 7,705.00 | 7,698.70 | 7,698.70 | 656.1K |
| 12:55 | 7,697.20 | 7,707.00 | 7,696.80 | 7,707.00 | 296.4K |
| 13:00 | 7,707.80 | 7,720.20 | 7,707.80 | 7,716.80 | 543.0K |
| 13:05 | 7,718.60 | 7,729.80 | 7,718.60 | 7,729.80 | 429.0K |
| 13:10 | 7,725.90 | 7,731.20 | 7,724.40 | 7,731.20 | 370.9K |
| 13:15 | 7,730.00 | 7,730.00 | 7,719.50 | 7,719.90 | 334.8K |
| 13:20 | 7,720.20 | 7,722.90 | 7,719.00 | 7,722.90 | 303.2K |
| 13:25 | 7,720.30 | 7,726.60 | 7,718.30 | 7,725.40 | 174.6K |
| 13:30 | 7,727.10 | 7,727.10 | 7,723.20 | 7,724.40 | 321.8K |
| 13:35 | 7,724.50 | 7,724.50 | 7,714.40 | 7,716.50 | 441.5K |
| 13:40 | 7,717.50 | 7,723.30 | 7,717.50 | 7,718.60 | 479.5K |
| 13:45 | 7,717.60 | 7,727.50 | 7,717.60 | 7,727.50 | 367.2K |
| 13:50 | 7,728.40 | 7,736.00 | 7,728.40 | 7,734.80 | 343.7K |
| 13:55 | 7,735.90 | 7,736.70 | 7,729.70 | 7,732.70 | 296.7K |
| 14:00 | 7,730.40 | 7,738.90 | 7,730.40 | 7,732.60 | 372.2K |
| 14:05 | 7,735.00 | 7,741.90 | 7,733.30 | 7,741.40 | 269.3K |
| 14:10 | 7,741.90 | 7,742.70 | 7,739.40 | 7,739.80 | 492.4K |
| 14:15 | 7,743.50 | 7,754.50 | 7,740.60 | 7,754.50 | 397.9K |
| 14:20 | 7,753.80 | 7,757.80 | 7,752.20 | 7,757.20 | 1,161.0K |
| 14:25 | 7,761.80 | 7,763.80 | 7,761.40 | 7,761.40 | 593.6K |
| 14:30 | 7,762.30 | 7,766.20 | 7,760.80 | 7,765.70 | 350.3K |
| 14:35 | 7,768.20 | 7,793.20 | 7,768.20 | 7,792.10 | 784.2K |
| 14:40 | 7,791.20 | 7,791.70 | 7,784.20 | 7,784.20 | 431.5K |
| 14:45 | 7,784.60 | 7,786.60 | 7,772.00 | 7,772.00 | 509.4K |
| 14:50 | 7,769.50 | 7,772.30 | 7,765.80 | 7,770.40 | 436.6K |
| 14:55 | 7,769.80 | 7,770.10 | 7,758.70 | 7,761.30 | 419.6K |
| 15:00 | 7,761.10 | 7,761.10 | 7,754.30 | 7,754.30 | 511.5K |
| 15:05 | 7,768.80 | 7,769.90 | 7,764.60 | 7,764.60 | 1,210.0K |
| 15:10 | 7,766.10 | 7,768.90 | 7,749.60 | 7,749.60 | 341.0K |
| 15:15 | 7,750.10 | 7,761.60 | 7,750.10 | 7,761.60 | 397.3K |
| 15:20 | 7,764.20 | 7,769.90 | 7,764.20 | 7,766.60 | 349.9K |
| 15:25 | 7,765.00 | 7,765.20 | 7,757.70 | 7,759.20 | 365.6K |
| 15:30 | 7,760.00 | 7,773.50 | 7,758.80 | 7,773.50 | 818.9K |
| 15:35 | 7,774.40 | 7,779.60 | 7,774.00 | 7,777.30 | 1,122.8K |
| 15:40 | 7,777.40 | 7,777.40 | 7,758.90 | 7,758.90 | 664.2K |
| 15:45 | 7,759.50 | 7,763.50 | 7,759.10 | 7,761.50 | 716.7K |
| 15:50 | 7,766.10 | 7,773.50 | 7,766.10 | 7,773.50 | 636.4K |
| 15:55 | 7,776.10 | 7,778.30 | 7,769.30 | 7,769.30 | 629.1K |
| 16:00 | 7,777.10 | 7,785.10 | 7,775.40 | 7,781.30 | 776.2K |
| 16:05 | 7,780.60 | 7,780.90 | 7,776.10 | 7,776.10 | 651.2K |
| 16:10 | 7,773.70 | 7,773.70 | 7,766.10 | 7,772.00 | 686.0K |
| 16:15 | 7,773.00 | 7,773.00 | 7,757.50 | 7,757.50 | 1,201.9K |
| 16:20 | 7,756.10 | 7,759.10 | 7,739.40 | 7,744.80 | 750.6K |
| 16:25 | 7,746.00 | 7,748.40 | 7,734.20 | 7,739.50 | 501.2K |
| 16:30 | 7,740.20 | 7,742.30 | 7,736.90 | 7,740.60 | 554.9K |
| 16:35 | 7,742.60 | 7,750.70 | 7,741.90 | 7,741.90 | 563.7K |
| 16:40 | 7,738.70 | 7,741.00 | 7,735.20 | 7,738.80 | 572.8K |
| 16:45 | 7,735.10 | 7,742.60 | 7,732.10 | 7,742.60 | 774.1K |
| 16:50 | 7,742.60 | 7,745.80 | 7,741.90 | 7,744.30 | 980.9K |
| 16:55 | 7,747.20 | 7,754.50 | 7,744.50 | 7,754.50 | 1,088.8K |
| 17:00 | 7,757.00 | 7,760.60 | 7,756.50 | 7,759.60 | 751.8K |
| 17:05 | 7,766.10 | 7,767.20 | 7,758.50 | 7,758.50 | 782.8K |
| 17:10 | 7,760.10 | 7,763.80 | 7,759.70 | 7,759.90 | 1,012.0K |
| 17:15 | 7,759.70 | 7,764.90 | 7,755.50 | 7,764.90 | 1,237.2K |
| 17:20 | 7,766.50 | 7,770.80 | 7,766.50 | 7,767.20 | 1,474.0K |
| 17:25 | 7,760.90 | 7,770.80 | 7,760.90 | 7,770.30 | 1,617.9K |
| 17:35 | 7,772.30 | 7,772.30 | 7,772.30 | 7,772.30 | 0.0K |