10,342.50
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,945.00 | 7,962.20 | 7,940.80 | 7,944.50 | 4,447.0K |
| 09:05 | 7,937.70 | 7,938.80 | 7,910.30 | 7,910.30 | 1,079.3K |
| 09:10 | 7,905.70 | 7,913.50 | 7,902.50 | 7,909.50 | 676.5K |
| 09:15 | 7,906.10 | 7,921.50 | 7,906.10 | 7,916.80 | 1,128.4K |
| 09:20 | 7,917.80 | 7,928.70 | 7,912.30 | 7,912.30 | 897.9K |
| 09:25 | 7,909.40 | 7,924.50 | 7,909.40 | 7,922.00 | 845.8K |
| 09:30 | 7,920.90 | 7,920.90 | 7,907.70 | 7,913.40 | 675.6K |
| 09:35 | 7,908.80 | 7,914.70 | 7,903.70 | 7,914.70 | 619.1K |
| 09:40 | 7,919.80 | 7,922.50 | 7,913.50 | 7,913.50 | 486.1K |
| 09:45 | 7,917.10 | 7,919.70 | 7,913.00 | 7,916.40 | 651.9K |
| 09:50 | 7,920.40 | 7,927.60 | 7,918.90 | 7,918.90 | 830.5K |
| 09:55 | 7,924.70 | 7,924.70 | 7,920.10 | 7,922.70 | 587.3K |
| 10:00 | 7,922.00 | 7,938.00 | 7,922.00 | 7,937.40 | 951.2K |
| 10:05 | 7,940.20 | 7,942.20 | 7,930.40 | 7,930.40 | 706.4K |
| 10:10 | 7,933.00 | 7,933.00 | 7,919.00 | 7,919.00 | 571.9K |
| 10:15 | 7,920.10 | 7,926.60 | 7,917.20 | 7,925.30 | 669.0K |
| 10:20 | 7,924.50 | 7,924.50 | 7,912.80 | 7,915.60 | 560.3K |
| 10:25 | 7,918.20 | 7,918.20 | 7,908.50 | 7,908.50 | 447.8K |
| 10:30 | 7,907.00 | 7,907.00 | 7,896.60 | 7,898.50 | 712.3K |
| 10:35 | 7,899.30 | 7,899.30 | 7,893.90 | 7,895.50 | 710.0K |
| 10:40 | 7,896.20 | 7,896.20 | 7,883.60 | 7,883.60 | 445.9K |
| 10:45 | 7,884.70 | 7,895.50 | 7,878.10 | 7,878.10 | 654.6K |
| 10:50 | 7,874.80 | 7,876.10 | 7,870.50 | 7,875.00 | 696.9K |
| 10:55 | 7,875.00 | 7,888.20 | 7,873.40 | 7,888.20 | 1,175.0K |
| 11:00 | 7,886.90 | 7,886.90 | 7,871.70 | 7,875.50 | 544.8K |
| 11:05 | 7,877.10 | 7,881.60 | 7,875.50 | 7,875.50 | 513.6K |
| 11:10 | 7,875.20 | 7,875.20 | 7,862.80 | 7,871.30 | 601.9K |
| 11:15 | 7,864.40 | 7,866.50 | 7,860.60 | 7,866.00 | 783.6K |
| 11:20 | 7,867.90 | 7,867.90 | 7,858.60 | 7,858.60 | 470.1K |
| 11:25 | 7,859.10 | 7,862.40 | 7,852.00 | 7,859.30 | 516.5K |
| 11:30 | 7,857.20 | 7,858.60 | 7,852.80 | 7,853.00 | 511.1K |
| 11:35 | 7,853.30 | 7,859.40 | 7,853.30 | 7,859.40 | 296.5K |
| 11:40 | 7,857.60 | 7,858.10 | 7,849.20 | 7,851.00 | 521.0K |
| 11:45 | 7,852.20 | 7,857.30 | 7,852.20 | 7,857.30 | 274.6K |
| 11:50 | 7,857.40 | 7,857.40 | 7,844.30 | 7,844.30 | 450.3K |
| 11:55 | 7,845.40 | 7,849.90 | 7,844.00 | 7,849.40 | 565.2K |
| 12:00 | 7,848.70 | 7,860.10 | 7,848.70 | 7,855.20 | 558.0K |
| 12:05 | 7,855.40 | 7,856.00 | 7,847.60 | 7,847.70 | 537.3K |
| 12:10 | 7,849.00 | 7,868.60 | 7,848.90 | 7,868.60 | 377.4K |
| 12:15 | 7,868.90 | 7,873.30 | 7,868.20 | 7,871.10 | 413.8K |
| 12:20 | 7,870.80 | 7,870.80 | 7,864.20 | 7,865.30 | 363.9K |
| 12:25 | 7,862.50 | 7,864.50 | 7,862.50 | 7,862.90 | 318.9K |
| 12:30 | 7,859.10 | 7,862.50 | 7,858.10 | 7,861.60 | 515.9K |
| 12:35 | 7,861.20 | 7,870.70 | 7,861.10 | 7,870.70 | 445.7K |
| 12:40 | 7,871.80 | 7,881.70 | 7,871.80 | 7,881.70 | 356.2K |
| 12:45 | 7,882.10 | 7,884.40 | 7,879.30 | 7,884.40 | 344.5K |
| 12:50 | 7,884.10 | 7,888.00 | 7,884.10 | 7,887.40 | 276.5K |
| 12:55 | 7,886.60 | 7,886.60 | 7,883.90 | 7,884.40 | 297.1K |
| 13:00 | 7,889.00 | 7,895.20 | 7,888.20 | 7,894.70 | 360.6K |
| 13:05 | 7,894.00 | 7,894.00 | 7,888.90 | 7,891.80 | 476.6K |
| 13:10 | 7,893.00 | 7,899.90 | 7,893.00 | 7,898.90 | 313.5K |
| 13:15 | 7,897.30 | 7,899.10 | 7,896.50 | 7,897.90 | 456.1K |
| 13:20 | 7,896.90 | 7,896.90 | 7,887.10 | 7,887.10 | 360.9K |
| 13:25 | 7,883.00 | 7,883.00 | 7,872.00 | 7,873.90 | 441.4K |
| 13:30 | 7,876.00 | 7,880.10 | 7,872.70 | 7,872.70 | 428.2K |
| 13:35 | 7,876.10 | 7,880.80 | 7,874.10 | 7,880.80 | 323.5K |
| 13:40 | 7,880.30 | 7,880.60 | 7,862.70 | 7,862.90 | 483.5K |
| 13:45 | 7,861.90 | 7,865.20 | 7,861.90 | 7,863.60 | 246.2K |
| 13:50 | 7,862.70 | 7,867.10 | 7,861.60 | 7,861.60 | 310.6K |
| 13:55 | 7,862.20 | 7,869.40 | 7,862.20 | 7,864.60 | 545.3K |
| 14:00 | 7,871.90 | 7,879.00 | 7,871.90 | 7,877.90 | 457.2K |
| 14:05 | 7,878.10 | 7,878.10 | 7,868.90 | 7,870.80 | 831.7K |
| 14:10 | 7,870.70 | 7,873.30 | 7,867.80 | 7,867.80 | 457.5K |
| 14:15 | 7,867.40 | 7,868.80 | 7,865.70 | 7,867.70 | 267.2K |
| 14:20 | 7,867.40 | 7,869.20 | 7,867.30 | 7,867.30 | 316.0K |
| 14:25 | 7,867.50 | 7,867.50 | 7,856.80 | 7,856.80 | 464.6K |
| 14:30 | 7,860.60 | 7,863.30 | 7,858.90 | 7,859.20 | 452.3K |
| 14:35 | 7,861.30 | 7,869.40 | 7,860.90 | 7,867.90 | 396.3K |
| 14:40 | 7,871.70 | 7,881.60 | 7,871.70 | 7,881.60 | 622.2K |
| 14:45 | 7,881.60 | 7,881.60 | 7,872.20 | 7,872.70 | 318.8K |
| 14:50 | 7,873.30 | 7,873.90 | 7,865.30 | 7,865.30 | 353.2K |
| 14:55 | 7,864.80 | 7,864.80 | 7,852.90 | 7,863.60 | 938.3K |
| 15:00 | 7,867.40 | 7,867.40 | 7,857.80 | 7,857.80 | 336.2K |
| 15:05 | 7,858.00 | 7,865.10 | 7,853.40 | 7,853.50 | 549.3K |
| 15:10 | 7,853.20 | 7,861.10 | 7,853.20 | 7,861.10 | 284.1K |
| 15:15 | 7,861.40 | 7,871.10 | 7,861.40 | 7,865.30 | 378.0K |
| 15:20 | 7,862.10 | 7,870.40 | 7,860.40 | 7,868.40 | 411.7K |
| 15:25 | 7,866.90 | 7,867.50 | 7,863.50 | 7,867.40 | 314.8K |
| 15:30 | 7,868.60 | 7,879.70 | 7,864.70 | 7,864.70 | 812.2K |
| 15:35 | 7,863.20 | 7,863.60 | 7,858.90 | 7,862.70 | 403.7K |
| 15:40 | 7,864.70 | 7,883.40 | 7,864.70 | 7,883.40 | 364.5K |
| 15:45 | 7,883.90 | 7,884.70 | 7,872.40 | 7,872.70 | 731.7K |
| 15:50 | 7,872.50 | 7,880.50 | 7,871.50 | 7,880.50 | 658.1K |
| 15:55 | 7,888.40 | 7,904.50 | 7,888.40 | 7,896.30 | 931.5K |
| 16:00 | 7,893.60 | 7,899.20 | 7,893.60 | 7,899.20 | 480.2K |
| 16:05 | 7,905.80 | 7,910.10 | 7,902.20 | 7,902.20 | 410.3K |
| 16:10 | 7,901.20 | 7,903.90 | 7,890.50 | 7,890.50 | 471.7K |
| 16:15 | 7,893.70 | 7,893.70 | 7,887.20 | 7,888.90 | 500.3K |
| 16:20 | 7,889.40 | 7,901.70 | 7,889.40 | 7,901.70 | 648.4K |
| 16:25 | 7,895.70 | 7,903.80 | 7,895.50 | 7,901.50 | 826.9K |
| 16:30 | 7,904.40 | 7,911.10 | 7,904.40 | 7,911.10 | 411.0K |
| 16:35 | 7,911.50 | 7,917.20 | 7,910.10 | 7,915.70 | 881.3K |
| 16:40 | 7,921.20 | 7,929.40 | 7,918.20 | 7,928.60 | 791.7K |
| 16:45 | 7,927.30 | 7,931.00 | 7,922.20 | 7,922.20 | 642.5K |
| 16:50 | 7,924.90 | 7,925.70 | 7,910.40 | 7,911.00 | 532.9K |
| 16:55 | 7,914.40 | 7,914.40 | 7,905.80 | 7,908.20 | 645.2K |
| 17:00 | 7,913.60 | 7,915.20 | 7,909.50 | 7,913.20 | 791.2K |
| 17:05 | 7,916.70 | 7,924.20 | 7,916.70 | 7,924.20 | 621.9K |
| 17:10 | 7,929.80 | 7,932.00 | 7,928.00 | 7,932.00 | 1,140.5K |
| 17:15 | 7,931.10 | 7,937.90 | 7,924.40 | 7,924.40 | 1,046.5K |
| 17:20 | 7,926.60 | 7,926.60 | 7,914.50 | 7,914.50 | 1,015.2K |
| 17:25 | 7,913.20 | 7,914.20 | 7,908.80 | 7,908.80 | 1,385.3K |
| 17:35 | 7,909.60 | 7,909.60 | 7,909.60 | 7,909.60 | 0.0K |