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 | 7,924.90 | 7,924.90 | 7,883.00 | 7,883.00 | 6,212.1K |
| 09:05 | 7,880.40 | 7,880.40 | 7,852.10 | 7,852.80 | 1,840.3K |
| 09:10 | 7,868.30 | 7,879.40 | 7,854.10 | 7,855.30 | 1,671.0K |
| 09:15 | 7,855.20 | 7,880.70 | 7,855.20 | 7,880.70 | 2,172.6K |
| 09:20 | 7,887.90 | 7,897.20 | 7,878.20 | 7,897.20 | 1,441.0K |
| 09:25 | 7,894.70 | 7,916.80 | 7,894.70 | 7,912.90 | 1,270.3K |
| 09:30 | 7,909.20 | 7,909.20 | 7,886.30 | 7,886.30 | 797.1K |
| 09:35 | 7,888.00 | 7,911.30 | 7,888.00 | 7,911.30 | 1,007.4K |
| 09:40 | 7,913.70 | 7,913.70 | 7,896.50 | 7,897.90 | 933.1K |
| 09:45 | 7,892.40 | 7,892.40 | 7,873.80 | 7,879.40 | 1,124.3K |
| 09:50 | 7,882.50 | 7,891.50 | 7,875.30 | 7,875.30 | 781.3K |
| 09:55 | 7,874.70 | 7,877.00 | 7,863.20 | 7,863.20 | 727.2K |
| 10:00 | 7,868.60 | 7,873.80 | 7,868.00 | 7,872.80 | 771.6K |
| 10:05 | 7,870.30 | 7,873.50 | 7,868.10 | 7,868.30 | 747.2K |
| 10:10 | 7,867.60 | 7,874.60 | 7,867.60 | 7,874.60 | 579.2K |
| 10:15 | 7,876.00 | 7,887.90 | 7,874.70 | 7,885.20 | 737.9K |
| 10:20 | 7,888.50 | 7,896.80 | 7,888.50 | 7,896.30 | 491.5K |
| 10:25 | 7,892.30 | 7,893.80 | 7,885.20 | 7,886.90 | 658.4K |
| 10:30 | 7,885.10 | 7,892.30 | 7,881.10 | 7,890.00 | 560.0K |
| 10:35 | 7,885.10 | 7,888.00 | 7,876.10 | 7,876.10 | 535.8K |
| 10:40 | 7,880.20 | 7,880.90 | 7,873.60 | 7,878.10 | 597.5K |
| 10:45 | 7,877.50 | 7,877.50 | 7,870.00 | 7,873.60 | 566.4K |
| 10:50 | 7,872.30 | 7,888.00 | 7,872.30 | 7,880.40 | 475.9K |
| 10:55 | 7,878.50 | 7,878.50 | 7,869.90 | 7,874.70 | 319.5K |
| 11:00 | 7,878.30 | 7,892.90 | 7,878.30 | 7,892.90 | 526.7K |
| 11:05 | 7,894.70 | 7,895.00 | 7,890.20 | 7,891.70 | 1,023.1K |
| 11:10 | 7,895.30 | 7,896.10 | 7,890.70 | 7,891.60 | 356.4K |
| 11:15 | 7,893.40 | 7,902.20 | 7,893.40 | 7,900.80 | 584.7K |
| 11:20 | 7,903.00 | 7,910.90 | 7,902.40 | 7,906.60 | 590.3K |
| 11:25 | 7,907.60 | 7,907.60 | 7,899.30 | 7,899.30 | 354.6K |
| 11:30 | 7,899.50 | 7,906.90 | 7,899.50 | 7,906.90 | 302.3K |
| 11:35 | 7,906.40 | 7,912.50 | 7,904.90 | 7,904.90 | 494.9K |
| 11:40 | 7,902.70 | 7,903.00 | 7,897.60 | 7,902.80 | 426.8K |
| 11:45 | 7,904.10 | 7,904.10 | 7,899.10 | 7,899.20 | 466.7K |
| 11:50 | 7,897.90 | 7,915.60 | 7,897.90 | 7,915.60 | 680.1K |
| 11:55 | 7,917.40 | 7,917.40 | 7,904.90 | 7,911.30 | 547.4K |
| 12:00 | 7,911.80 | 7,913.70 | 7,909.20 | 7,913.70 | 300.9K |
| 12:05 | 7,915.70 | 7,916.70 | 7,910.70 | 7,912.30 | 554.4K |
| 12:10 | 7,914.50 | 7,921.50 | 7,914.50 | 7,919.80 | 527.6K |
| 12:15 | 7,921.70 | 7,924.10 | 7,919.50 | 7,924.10 | 735.6K |
| 12:20 | 7,926.00 | 7,926.90 | 7,920.00 | 7,920.80 | 662.3K |
| 12:25 | 7,920.10 | 7,923.80 | 7,916.30 | 7,916.30 | 898.2K |
| 12:30 | 7,918.00 | 7,918.00 | 7,904.50 | 7,907.90 | 415.6K |
| 12:35 | 7,907.10 | 7,912.70 | 7,907.10 | 7,908.50 | 355.3K |
| 12:40 | 7,909.20 | 7,913.40 | 7,909.20 | 7,913.20 | 512.7K |
| 12:45 | 7,914.10 | 7,921.00 | 7,914.10 | 7,921.00 | 257.1K |
| 12:50 | 7,919.10 | 7,929.20 | 7,918.20 | 7,929.20 | 285.6K |
| 12:55 | 7,929.10 | 7,933.00 | 7,927.50 | 7,928.80 | 298.1K |
| 13:00 | 7,928.90 | 7,930.50 | 7,917.90 | 7,921.40 | 964.1K |
| 13:05 | 7,919.70 | 7,935.90 | 7,919.70 | 7,929.90 | 1,392.6K |
| 13:10 | 7,930.30 | 7,939.30 | 7,929.80 | 7,934.50 | 1,062.1K |
| 13:15 | 7,928.40 | 7,928.90 | 7,924.70 | 7,924.70 | 565.8K |
| 13:20 | 7,923.80 | 7,925.10 | 7,916.80 | 7,916.80 | 571.4K |
| 13:25 | 7,913.30 | 7,913.30 | 7,898.70 | 7,898.70 | 606.3K |
| 13:30 | 7,896.50 | 7,896.50 | 7,885.50 | 7,890.50 | 445.7K |
| 13:35 | 7,889.10 | 7,907.50 | 7,889.10 | 7,907.50 | 433.5K |
| 13:40 | 7,907.90 | 7,907.90 | 7,895.10 | 7,897.20 | 442.2K |
| 13:45 | 7,898.80 | 7,900.70 | 7,884.50 | 7,887.00 | 424.5K |
| 13:50 | 7,888.90 | 7,898.00 | 7,888.90 | 7,897.00 | 329.1K |
| 13:55 | 7,897.40 | 7,905.90 | 7,897.10 | 7,905.90 | 405.3K |
| 14:00 | 7,903.90 | 7,916.30 | 7,903.90 | 7,916.30 | 472.5K |
| 14:05 | 7,919.60 | 7,919.70 | 7,914.50 | 7,917.50 | 514.4K |
| 14:10 | 7,916.80 | 7,916.80 | 7,906.70 | 7,906.70 | 382.0K |
| 14:15 | 7,904.60 | 7,914.00 | 7,904.60 | 7,914.00 | 209.6K |
| 14:20 | 7,914.60 | 7,919.50 | 7,912.90 | 7,919.50 | 253.6K |
| 14:25 | 7,920.90 | 7,922.40 | 7,920.40 | 7,921.50 | 621.9K |
| 14:30 | 7,917.70 | 7,918.00 | 7,905.50 | 7,907.90 | 347.0K |
| 14:35 | 7,900.30 | 7,900.30 | 7,866.80 | 7,866.80 | 901.9K |
| 14:40 | 7,865.20 | 7,886.40 | 7,865.20 | 7,886.40 | 617.1K |
| 14:45 | 7,891.20 | 7,899.90 | 7,891.20 | 7,898.30 | 307.0K |
| 14:50 | 7,900.80 | 7,909.50 | 7,900.80 | 7,904.00 | 350.5K |
| 14:55 | 7,904.80 | 7,905.30 | 7,897.40 | 7,899.90 | 303.9K |
| 15:00 | 7,900.30 | 7,918.60 | 7,900.00 | 7,918.60 | 457.0K |
| 15:05 | 7,918.20 | 7,921.00 | 7,915.00 | 7,918.90 | 287.8K |
| 15:10 | 7,918.70 | 7,928.80 | 7,915.50 | 7,928.80 | 843.5K |
| 15:15 | 7,929.80 | 7,933.50 | 7,927.70 | 7,933.50 | 398.2K |
| 15:20 | 7,934.50 | 7,940.00 | 7,934.50 | 7,935.00 | 414.9K |
| 15:25 | 7,937.10 | 7,937.50 | 7,933.50 | 7,935.20 | 463.2K |
| 15:30 | 7,934.30 | 7,939.80 | 7,916.90 | 7,916.90 | 791.3K |
| 15:35 | 7,915.20 | 7,916.80 | 7,901.80 | 7,901.80 | 476.8K |
| 15:40 | 7,909.90 | 7,909.90 | 7,900.80 | 7,909.50 | 773.5K |
| 15:45 | 7,911.40 | 7,911.40 | 7,902.60 | 7,902.60 | 1,042.3K |
| 15:50 | 7,898.50 | 7,898.80 | 7,893.30 | 7,893.70 | 789.0K |
| 15:55 | 7,890.00 | 7,891.10 | 7,884.90 | 7,884.90 | 990.6K |
| 16:00 | 7,881.90 | 7,890.40 | 7,879.10 | 7,890.40 | 1,193.2K |
| 16:05 | 7,891.50 | 7,891.50 | 7,870.30 | 7,872.10 | 634.7K |
| 16:10 | 7,872.20 | 7,882.10 | 7,869.50 | 7,881.40 | 710.1K |
| 16:15 | 7,886.80 | 7,898.70 | 7,886.80 | 7,896.70 | 1,017.8K |
| 16:20 | 7,895.90 | 7,900.30 | 7,891.20 | 7,891.90 | 3,135.2K |
| 16:25 | 7,894.50 | 7,907.20 | 7,894.50 | 7,907.20 | 1,083.6K |
| 16:30 | 7,909.30 | 7,912.60 | 7,903.70 | 7,903.70 | 976.2K |
| 16:35 | 7,899.70 | 7,899.70 | 7,887.80 | 7,887.80 | 707.1K |
| 16:40 | 7,887.80 | 7,894.50 | 7,887.50 | 7,893.80 | 770.3K |
| 16:45 | 7,892.40 | 7,893.00 | 7,882.50 | 7,882.50 | 792.8K |
| 16:50 | 7,878.80 | 7,881.80 | 7,868.00 | 7,869.40 | 880.0K |
| 16:55 | 7,868.20 | 7,885.70 | 7,866.70 | 7,880.30 | 1,210.1K |
| 17:00 | 7,880.30 | 7,884.40 | 7,869.20 | 7,869.20 | 1,089.0K |
| 17:05 | 7,873.70 | 7,890.70 | 7,873.70 | 7,890.30 | 1,148.0K |
| 17:10 | 7,889.70 | 7,892.30 | 7,883.10 | 7,889.50 | 1,227.0K |
| 17:15 | 7,881.90 | 7,894.30 | 7,881.70 | 7,894.30 | 1,739.8K |
| 17:20 | 7,895.90 | 7,901.80 | 7,894.60 | 7,900.10 | 1,755.4K |
| 17:25 | 7,897.80 | 7,910.10 | 7,897.80 | 7,905.90 | 2,742.3K |
| 17:35 | 7,919.00 | 7,919.00 | 7,919.00 | 7,919.00 | 0.0K |