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 | 7,945.40 | 7,950.00 | 7,879.10 | 7,939.10 | 2,146.1K |
| 09:05 | 7,946.80 | 7,979.00 | 7,945.40 | 7,978.70 | 551.3K |
| 09:10 | 7,985.60 | 7,987.70 | 7,924.90 | 7,924.90 | 371.5K |
| 09:15 | 7,928.80 | 7,928.80 | 7,880.70 | 7,888.40 | 570.4K |
| 09:20 | 7,890.30 | 7,899.60 | 7,875.00 | 7,879.80 | 578.3K |
| 09:25 | 7,895.30 | 7,895.30 | 7,858.60 | 7,860.80 | 538.4K |
| 09:30 | 7,862.20 | 7,877.50 | 7,852.80 | 7,870.80 | 531.7K |
| 09:35 | 7,878.40 | 7,909.70 | 7,867.90 | 7,900.70 | 328.3K |
| 09:40 | 7,899.40 | 7,914.20 | 7,888.20 | 7,903.00 | 460.3K |
| 09:45 | 7,914.00 | 7,914.00 | 7,862.00 | 7,884.60 | 377.4K |
| 09:50 | 7,916.20 | 7,933.80 | 7,916.20 | 7,927.20 | 278.6K |
| 09:55 | 7,932.70 | 7,938.20 | 7,910.60 | 7,910.60 | 326.4K |
| 10:00 | 7,870.00 | 7,960.10 | 7,870.00 | 7,960.10 | 549.2K |
| 10:05 | 7,947.50 | 7,990.60 | 7,945.70 | 7,980.60 | 400.9K |
| 10:10 | 7,977.40 | 7,977.40 | 7,956.60 | 7,976.70 | 532.4K |
| 10:15 | 7,964.60 | 7,964.60 | 7,808.40 | 7,814.00 | 1,532.0K |
| 10:20 | 7,822.70 | 7,847.60 | 7,822.70 | 7,838.40 | 302.4K |
| 10:25 | 7,831.60 | 7,831.60 | 7,769.30 | 7,799.40 | 622.5K |
| 10:30 | 7,825.70 | 7,834.40 | 7,757.20 | 7,757.20 | 481.9K |
| 10:35 | 7,741.10 | 7,749.50 | 7,726.20 | 7,727.20 | 848.5K |
| 10:40 | 7,737.20 | 7,741.30 | 7,705.50 | 7,718.90 | 487.0K |
| 10:45 | 7,699.10 | 7,700.00 | 7,666.40 | 7,666.40 | 531.2K |
| 10:50 | 7,668.50 | 7,668.50 | 7,643.20 | 7,643.20 | 497.0K |
| 10:55 | 7,640.50 | 7,691.50 | 7,640.50 | 7,672.80 | 378.5K |
| 11:00 | 7,651.00 | 7,669.70 | 7,650.70 | 7,657.50 | 453.1K |
| 11:05 | 7,641.10 | 7,641.10 | 7,610.10 | 7,616.00 | 350.8K |
| 11:10 | 7,652.80 | 7,728.00 | 7,652.80 | 7,728.00 | 396.9K |
| 11:15 | 7,743.80 | 7,760.40 | 7,743.80 | 7,744.90 | 267.4K |
| 11:20 | 7,740.80 | 7,744.20 | 7,721.60 | 7,721.60 | 292.2K |
| 11:25 | 7,719.60 | 7,730.60 | 7,702.10 | 7,702.10 | 313.1K |
| 11:30 | 7,709.10 | 7,732.60 | 7,704.80 | 7,717.50 | 304.2K |
| 11:35 | 7,718.20 | 7,729.40 | 7,718.20 | 7,724.20 | 322.0K |
| 11:40 | 7,722.80 | 7,722.80 | 7,704.80 | 7,714.40 | 349.1K |
| 11:45 | 7,716.60 | 7,716.60 | 7,698.60 | 7,698.90 | 616.6K |
| 11:50 | 7,694.00 | 7,694.00 | 7,661.50 | 7,661.50 | 420.3K |
| 11:55 | 7,657.10 | 7,661.90 | 7,626.70 | 7,628.40 | 565.9K |
| 12:00 | 7,624.70 | 7,629.50 | 7,582.30 | 7,610.30 | 497.4K |
| 12:05 | 7,605.50 | 7,605.50 | 7,537.40 | 7,537.40 | 478.6K |
| 12:10 | 7,531.60 | 7,531.60 | 7,498.10 | 7,515.70 | 480.6K |
| 12:15 | 7,529.60 | 7,543.90 | 7,515.20 | 7,515.20 | 513.6K |
| 12:20 | 7,508.60 | 7,530.90 | 7,505.00 | 7,523.40 | 431.2K |
| 12:25 | 7,521.20 | 7,542.30 | 7,488.70 | 7,540.70 | 590.3K |
| 12:30 | 7,552.20 | 7,555.30 | 7,520.20 | 7,520.20 | 635.4K |
| 12:35 | 7,508.80 | 7,518.90 | 7,495.40 | 7,500.10 | 1,138.1K |
| 12:40 | 7,503.80 | 7,507.40 | 7,459.60 | 7,466.60 | 657.0K |
| 12:45 | 7,461.60 | 7,493.10 | 7,454.30 | 7,480.10 | 604.0K |
| 12:50 | 7,462.10 | 7,466.20 | 7,428.10 | 7,432.00 | 758.2K |
| 12:55 | 7,428.10 | 7,453.20 | 7,427.20 | 7,427.20 | 576.6K |
| 13:00 | 7,465.20 | 7,514.50 | 7,465.20 | 7,514.50 | 704.5K |
| 13:05 | 7,516.30 | 7,528.00 | 7,490.30 | 7,490.30 | 223.9K |
| 13:10 | 7,487.60 | 7,487.60 | 7,444.70 | 7,444.70 | 321.1K |
| 13:15 | 7,433.50 | 7,433.50 | 7,402.50 | 7,412.30 | 912.5K |
| 13:20 | 7,421.20 | 7,444.00 | 7,394.10 | 7,394.10 | 427.8K |
| 13:25 | 7,397.00 | 7,397.00 | 7,313.50 | 7,324.30 | 604.5K |
| 13:30 | 7,327.70 | 7,377.20 | 7,327.00 | 7,372.60 | 355.4K |
| 13:35 | 7,375.20 | 7,378.50 | 7,353.50 | 7,378.50 | 434.0K |
| 13:40 | 7,395.70 | 7,403.20 | 7,376.00 | 7,376.00 | 469.3K |
| 13:45 | 7,380.20 | 7,392.20 | 7,319.30 | 7,331.80 | 385.4K |
| 13:50 | 7,343.90 | 7,406.00 | 7,343.90 | 7,406.00 | 433.2K |
| 13:55 | 7,405.00 | 7,446.60 | 7,402.70 | 7,443.40 | 304.6K |
| 14:00 | 7,434.70 | 7,434.70 | 7,407.80 | 7,423.70 | 346.2K |
| 14:05 | 7,427.20 | 7,466.80 | 7,427.20 | 7,466.80 | 206.1K |
| 14:10 | 7,457.30 | 7,471.00 | 7,456.80 | 7,456.80 | 272.9K |
| 14:15 | 7,456.40 | 7,458.80 | 7,431.50 | 7,431.50 | 294.4K |
| 14:20 | 7,428.30 | 7,481.20 | 7,418.70 | 7,478.00 | 201.1K |
| 14:25 | 7,472.10 | 7,475.70 | 7,452.30 | 7,460.20 | 239.5K |
| 14:30 | 7,446.60 | 7,490.10 | 7,446.60 | 7,490.10 | 582.9K |
| 14:35 | 7,495.60 | 7,505.40 | 7,481.20 | 7,505.40 | 256.1K |
| 14:40 | 7,509.70 | 7,527.30 | 7,498.50 | 7,505.40 | 984.2K |
| 14:45 | 7,489.40 | 7,489.40 | 7,464.30 | 7,476.70 | 218.9K |
| 14:50 | 7,471.70 | 7,474.10 | 7,447.20 | 7,451.60 | 199.4K |
| 14:55 | 7,437.60 | 7,457.50 | 7,428.70 | 7,457.50 | 253.1K |
| 15:00 | 7,461.10 | 7,544.90 | 7,457.90 | 7,537.40 | 479.9K |
| 15:05 | 7,584.10 | 7,585.30 | 7,569.70 | 7,569.70 | 400.0K |
| 15:10 | 7,562.90 | 7,585.50 | 7,558.60 | 7,566.10 | 184.9K |
| 15:15 | 7,566.30 | 7,568.40 | 7,552.80 | 7,555.60 | 234.4K |
| 15:20 | 7,552.00 | 7,578.00 | 7,543.50 | 7,578.00 | 375.0K |
| 15:25 | 7,576.30 | 7,600.30 | 7,576.30 | 7,600.30 | 395.9K |
| 15:30 | 7,619.50 | 7,629.00 | 7,598.00 | 7,629.00 | 503.5K |
| 15:35 | 7,645.50 | 7,676.00 | 7,645.50 | 7,676.00 | 558.9K |
| 15:40 | 7,654.60 | 7,678.50 | 7,654.60 | 7,675.30 | 336.9K |
| 15:45 | 7,644.60 | 7,669.20 | 7,588.40 | 7,669.20 | 580.0K |
| 15:50 | 7,680.40 | 7,727.40 | 7,680.40 | 7,726.70 | 457.9K |
| 15:55 | 7,738.30 | 7,819.30 | 7,738.30 | 7,813.20 | 1,016.3K |
| 16:00 | 7,819.80 | 7,866.70 | 7,803.10 | 7,865.90 | 621.3K |
| 16:05 | 7,867.60 | 7,890.90 | 7,861.30 | 7,872.70 | 975.1K |
| 16:10 | 7,872.20 | 7,931.50 | 7,867.40 | 7,915.40 | 712.3K |
| 16:15 | 7,916.90 | 7,924.50 | 7,913.50 | 7,921.90 | 736.5K |
| 16:20 | 7,942.30 | 7,963.50 | 7,907.10 | 7,914.00 | 740.4K |
| 16:25 | 7,911.70 | 7,915.40 | 7,880.40 | 7,892.30 | 635.3K |
| 16:30 | 7,880.40 | 7,880.40 | 7,863.30 | 7,872.90 | 595.8K |
| 16:35 | 7,869.90 | 7,908.10 | 7,869.90 | 7,899.60 | 437.4K |
| 16:40 | 7,927.60 | 7,952.10 | 7,914.20 | 7,952.10 | 477.2K |
| 16:45 | 7,948.70 | 7,953.20 | 7,911.00 | 7,911.00 | 496.1K |
| 16:50 | 7,909.20 | 7,930.80 | 7,876.30 | 7,881.30 | 277.0K |
| 16:55 | 7,856.30 | 7,857.20 | 7,831.40 | 7,857.20 | 390.5K |
| 17:00 | 7,856.20 | 7,870.20 | 7,825.50 | 7,827.00 | 547.8K |
| 17:05 | 7,835.10 | 7,892.10 | 7,835.10 | 7,890.20 | 516.3K |
| 17:10 | 7,888.40 | 7,920.10 | 7,879.70 | 7,886.20 | 722.9K |
| 17:15 | 7,882.00 | 7,888.90 | 7,860.10 | 7,862.40 | 710.3K |
| 17:20 | 7,864.90 | 7,911.90 | 7,861.90 | 7,907.60 | 1,060.1K |
| 17:25 | 7,907.40 | 7,915.10 | 7,887.00 | 7,915.10 | 1,255.0K |
| 17:35 | 8,004.50 | 8,004.50 | 8,004.50 | 8,004.50 | 0.0K |