8,105.40
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 6,883.20 | 6,945.40 | 6,883.20 | 6,907.10 | 4,177.6K |
| 09:05 | 6,909.90 | 6,923.20 | 6,898.40 | 6,923.20 | 849.8K |
| 09:10 | 6,911.20 | 6,969.20 | 6,903.00 | 6,957.20 | 1,114.3K |
| 09:15 | 6,954.90 | 6,988.30 | 6,954.90 | 6,971.60 | 935.4K |
| 09:20 | 6,979.90 | 6,979.90 | 6,944.80 | 6,961.00 | 711.9K |
| 09:25 | 6,967.30 | 6,998.10 | 6,962.90 | 6,998.10 | 943.8K |
| 09:30 | 7,007.00 | 7,033.10 | 7,000.90 | 7,033.10 | 580.2K |
| 09:35 | 7,045.00 | 7,092.90 | 7,045.00 | 7,077.80 | 1,094.9K |
| 09:40 | 7,082.90 | 7,119.50 | 7,082.90 | 7,106.20 | 533.9K |
| 09:45 | 7,115.10 | 7,138.90 | 7,115.10 | 7,133.20 | 582.9K |
| 09:50 | 7,128.10 | 7,145.40 | 7,128.00 | 7,145.40 | 604.5K |
| 09:55 | 7,147.90 | 7,202.50 | 7,143.50 | 7,202.50 | 659.6K |
| 10:00 | 7,203.70 | 7,205.80 | 7,185.00 | 7,202.80 | 681.8K |
| 10:05 | 7,210.60 | 7,220.50 | 7,195.70 | 7,215.50 | 783.1K |
| 10:10 | 7,216.70 | 7,216.70 | 7,172.60 | 7,185.40 | 964.2K |
| 10:15 | 7,192.50 | 7,235.40 | 7,192.50 | 7,224.20 | 872.0K |
| 10:20 | 7,227.30 | 7,234.70 | 7,219.50 | 7,223.80 | 798.0K |
| 10:25 | 7,225.90 | 7,225.90 | 7,203.70 | 7,203.70 | 402.8K |
| 10:30 | 7,206.60 | 7,257.50 | 7,206.60 | 7,250.70 | 846.3K |
| 10:35 | 7,227.40 | 7,238.60 | 7,208.70 | 7,208.70 | 571.1K |
| 10:40 | 7,209.70 | 7,209.70 | 7,176.60 | 7,176.60 | 481.4K |
| 10:45 | 7,183.80 | 7,183.80 | 7,170.10 | 7,175.80 | 477.6K |
| 10:50 | 7,185.80 | 7,186.80 | 7,148.80 | 7,148.80 | 559.1K |
| 10:55 | 7,148.50 | 7,154.60 | 7,136.40 | 7,139.80 | 359.7K |
| 11:00 | 7,137.00 | 7,183.30 | 7,137.00 | 7,183.30 | 310.8K |
| 11:05 | 7,187.40 | 7,189.30 | 7,172.70 | 7,178.70 | 356.1K |
| 11:10 | 7,178.70 | 7,196.90 | 7,177.00 | 7,187.60 | 318.4K |
| 11:15 | 7,192.70 | 7,224.80 | 7,192.70 | 7,215.50 | 500.6K |
| 11:20 | 7,203.80 | 7,204.60 | 7,187.60 | 7,203.70 | 667.3K |
| 11:25 | 7,204.50 | 7,235.10 | 7,204.50 | 7,234.80 | 370.7K |
| 11:30 | 7,239.40 | 7,265.50 | 7,231.00 | 7,265.50 | 412.8K |
| 11:35 | 7,260.70 | 7,264.50 | 7,241.10 | 7,244.30 | 426.8K |
| 11:40 | 7,256.10 | 7,259.60 | 7,219.20 | 7,219.20 | 343.9K |
| 11:45 | 7,218.30 | 7,227.80 | 7,211.80 | 7,211.80 | 361.4K |
| 11:50 | 7,206.90 | 7,206.90 | 7,157.90 | 7,170.60 | 895.8K |
| 11:55 | 7,168.40 | 7,183.00 | 7,168.30 | 7,179.30 | 287.3K |
| 12:00 | 7,166.90 | 7,191.40 | 7,166.90 | 7,189.40 | 216.3K |
| 12:05 | 7,189.10 | 7,203.40 | 7,189.10 | 7,189.40 | 375.0K |
| 12:10 | 7,185.40 | 7,211.00 | 7,184.40 | 7,206.00 | 639.8K |
| 12:15 | 7,197.10 | 7,197.60 | 7,190.20 | 7,196.00 | 344.6K |
| 12:20 | 7,197.90 | 7,200.50 | 7,184.80 | 7,188.10 | 484.3K |
| 12:25 | 7,186.10 | 7,186.10 | 7,166.00 | 7,171.00 | 419.7K |
| 12:30 | 7,164.00 | 7,164.00 | 7,126.10 | 7,127.00 | 763.3K |
| 12:35 | 7,132.00 | 7,149.90 | 7,131.20 | 7,149.90 | 308.7K |
| 12:40 | 7,150.00 | 7,161.70 | 7,143.00 | 7,158.80 | 260.9K |
| 12:45 | 7,163.50 | 7,170.60 | 7,161.70 | 7,169.70 | 284.0K |
| 12:50 | 7,167.70 | 7,188.70 | 7,167.20 | 7,180.50 | 277.8K |
| 12:55 | 7,183.30 | 7,196.80 | 7,181.80 | 7,190.50 | 169.2K |
| 13:00 | 7,192.70 | 7,219.90 | 7,190.70 | 7,212.60 | 468.3K |
| 13:05 | 7,207.20 | 7,236.00 | 7,207.20 | 7,236.00 | 277.6K |
| 13:10 | 7,241.50 | 7,257.20 | 7,238.30 | 7,249.80 | 386.5K |
| 13:15 | 7,252.70 | 7,277.40 | 7,249.70 | 7,277.40 | 323.0K |
| 13:20 | 7,280.30 | 7,287.70 | 7,280.20 | 7,280.90 | 265.2K |
| 13:25 | 7,276.80 | 7,309.10 | 7,271.10 | 7,309.10 | 420.9K |
| 13:30 | 7,314.00 | 7,335.50 | 7,314.00 | 7,330.40 | 442.2K |
| 13:35 | 7,329.40 | 7,329.40 | 7,307.80 | 7,315.00 | 374.3K |
| 13:40 | 7,320.50 | 7,337.70 | 7,320.50 | 7,335.50 | 234.7K |
| 13:45 | 7,336.10 | 7,336.10 | 7,320.60 | 7,333.10 | 293.5K |
| 13:50 | 7,330.60 | 7,331.40 | 7,299.60 | 7,321.60 | 366.7K |
| 13:55 | 7,314.00 | 7,328.60 | 7,311.40 | 7,321.10 | 241.9K |
| 14:00 | 7,311.90 | 7,318.30 | 7,263.30 | 7,263.30 | 633.5K |
| 14:05 | 7,265.50 | 7,269.00 | 7,262.70 | 7,263.00 | 320.0K |
| 14:10 | 7,258.70 | 7,258.70 | 7,248.90 | 7,249.40 | 231.3K |
| 14:15 | 7,237.90 | 7,241.10 | 7,221.80 | 7,223.80 | 253.0K |
| 14:20 | 7,226.80 | 7,229.70 | 7,179.20 | 7,184.80 | 433.6K |
| 14:25 | 7,172.70 | 7,172.70 | 7,141.90 | 7,149.00 | 558.1K |
| 14:30 | 7,078.00 | 7,078.00 | 7,044.60 | 7,044.60 | 980.0K |
| 14:35 | 7,030.30 | 7,042.00 | 7,023.70 | 7,042.00 | 372.0K |
| 14:40 | 7,058.80 | 7,082.30 | 7,058.80 | 7,081.10 | 393.7K |
| 14:45 | 7,078.20 | 7,078.20 | 7,027.90 | 7,027.90 | 425.8K |
| 14:50 | 7,035.70 | 7,081.80 | 7,035.70 | 7,081.10 | 338.5K |
| 14:55 | 7,076.50 | 7,076.50 | 7,028.50 | 7,061.00 | 316.6K |
| 15:00 | 7,057.60 | 7,057.60 | 7,044.30 | 7,053.90 | 273.6K |
| 15:05 | 7,063.70 | 7,090.00 | 7,059.80 | 7,090.00 | 493.0K |
| 15:10 | 7,090.10 | 7,104.80 | 7,082.90 | 7,104.80 | 241.7K |
| 15:15 | 7,106.80 | 7,116.90 | 7,103.40 | 7,113.60 | 396.8K |
| 15:20 | 7,116.60 | 7,127.00 | 7,111.00 | 7,124.00 | 527.6K |
| 15:25 | 7,120.30 | 7,141.90 | 7,120.30 | 7,139.20 | 233.9K |
| 15:30 | 7,151.40 | 7,266.10 | 7,151.40 | 7,266.10 | 852.5K |
| 15:35 | 7,270.10 | 7,277.90 | 7,255.20 | 7,261.20 | 375.7K |
| 15:40 | 7,259.00 | 7,288.60 | 7,256.40 | 7,288.60 | 398.0K |
| 15:45 | 7,294.40 | 7,310.70 | 7,294.40 | 7,298.70 | 565.3K |
| 15:50 | 7,317.10 | 7,358.20 | 7,317.10 | 7,353.10 | 916.8K |
| 15:55 | 7,353.00 | 7,372.80 | 7,352.50 | 7,372.60 | 695.1K |
| 16:00 | 7,372.90 | 7,408.00 | 7,372.90 | 7,400.00 | 1,086.9K |
| 16:05 | 7,390.70 | 7,390.70 | 7,363.70 | 7,368.30 | 457.6K |
| 16:10 | 7,373.20 | 7,388.40 | 7,359.30 | 7,363.10 | 679.6K |
| 16:15 | 7,364.60 | 7,379.30 | 7,364.60 | 7,379.20 | 450.3K |
| 16:20 | 7,378.00 | 7,420.00 | 7,378.00 | 7,420.00 | 463.9K |
| 16:25 | 7,411.10 | 7,467.20 | 7,411.10 | 7,467.20 | 607.2K |
| 16:30 | 7,471.20 | 7,502.10 | 7,471.20 | 7,480.70 | 816.9K |
| 16:35 | 7,485.60 | 7,497.20 | 7,475.30 | 7,496.30 | 488.9K |
| 16:40 | 7,498.00 | 7,498.00 | 7,478.50 | 7,482.00 | 559.2K |
| 16:45 | 7,503.70 | 7,557.80 | 7,503.70 | 7,534.90 | 934.2K |
| 16:50 | 7,530.20 | 7,537.80 | 7,484.80 | 7,488.30 | 636.4K |
| 16:55 | 7,483.10 | 7,492.90 | 7,464.30 | 7,477.80 | 735.8K |
| 17:00 | 7,470.90 | 7,492.00 | 7,470.90 | 7,492.00 | 671.7K |
| 17:05 | 7,491.40 | 7,508.30 | 7,491.40 | 7,508.30 | 922.8K |
| 17:10 | 7,505.80 | 7,505.80 | 7,487.10 | 7,487.10 | 968.7K |
| 17:15 | 7,494.90 | 7,506.60 | 7,489.60 | 7,498.00 | 952.6K |
| 17:20 | 7,503.20 | 7,506.90 | 7,488.30 | 7,491.10 | 1,253.5K |
| 17:25 | 7,460.40 | 7,460.40 | 7,423.30 | 7,451.40 | 1,275.3K |
| 17:35 | 7,551.30 | 7,551.30 | 7,551.30 | 7,551.30 | 0.0K |