10,346.90
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,969.50 | 7,983.90 | 7,968.50 | 7,971.20 | 4,940.1K |
| 09:05 | 7,976.30 | 8,005.70 | 7,976.30 | 8,005.70 | 168.8K |
| 09:10 | 8,008.10 | 8,011.60 | 8,007.10 | 8,007.50 | 1,027.2K |
| 09:15 | 8,008.60 | 8,008.60 | 7,999.80 | 7,999.80 | 724.5K |
| 09:20 | 7,998.70 | 7,998.70 | 7,994.40 | 7,997.30 | 1,020.2K |
| 09:25 | 8,001.20 | 8,015.20 | 8,001.20 | 8,015.20 | 575.4K |
| 09:30 | 8,014.40 | 8,014.40 | 8,008.60 | 8,008.60 | 2,619.6K |
| 09:35 | 8,011.10 | 8,011.10 | 8,003.50 | 8,004.80 | 1,628.9K |
| 09:40 | 8,002.90 | 8,006.60 | 8,002.10 | 8,006.60 | 238.8K |
| 09:45 | 8,009.00 | 8,018.00 | 8,008.70 | 8,015.40 | 215.8K |
| 09:50 | 8,009.30 | 8,010.40 | 8,008.20 | 8,008.20 | 50.2K |
| 09:55 | 8,007.50 | 8,021.00 | 8,007.50 | 8,020.50 | 110.2K |
| 10:00 | 8,028.00 | 8,028.00 | 8,020.70 | 8,020.70 | 724.5K |
| 10:05 | 8,018.30 | 8,024.60 | 8,016.30 | 8,017.40 | 6,761.4K |
| 10:10 | 8,015.80 | 8,015.80 | 8,012.30 | 8,014.70 | 96.6K |
| 10:15 | 8,016.70 | 8,024.40 | 8,016.70 | 8,024.40 | 153.2K |
| 10:20 | 8,023.80 | 8,026.50 | 8,023.30 | 8,026.50 | 172.3K |
| 10:25 | 8,028.30 | 8,037.70 | 8,026.50 | 8,033.60 | 1,151.2K |
| 10:30 | 8,037.60 | 8,037.60 | 8,034.90 | 8,036.10 | 1,010.7K |
| 10:35 | 8,032.00 | 8,046.70 | 8,032.00 | 8,045.60 | 25.3K |
| 10:40 | 8,046.80 | 8,049.20 | 8,046.60 | 8,049.20 | 1,016.5K |
| 10:45 | 8,048.40 | 8,049.70 | 8,044.80 | 8,048.70 | 35.0K |
| 10:50 | 8,045.90 | 8,047.50 | 8,037.40 | 8,037.40 | 89.6K |
| 10:55 | 8,035.20 | 8,040.20 | 8,033.90 | 8,040.20 | 182.2K |
| 11:00 | 8,039.40 | 8,039.60 | 8,035.60 | 8,039.60 | 334.3K |
| 11:05 | 8,038.70 | 8,046.80 | 8,038.70 | 8,046.80 | 4,176.6K |
| 11:10 | 8,048.40 | 8,051.50 | 8,047.50 | 8,050.70 | 10.8K |
| 11:15 | 8,047.30 | 8,047.30 | 8,044.10 | 8,044.10 | 2.2K |
| 11:20 | 8,043.30 | 8,058.00 | 8,043.30 | 8,054.70 | 2,084.4K |
| 11:25 | 8,055.40 | 8,055.40 | 8,043.70 | 8,043.70 | 16.5K |
| 11:30 | 8,045.80 | 8,048.10 | 8,045.80 | 8,046.90 | 24.7K |
| 11:35 | 8,046.20 | 8,051.00 | 8,042.20 | 8,051.00 | 364.2K |
| 11:40 | 8,050.20 | 8,050.20 | 8,042.70 | 8,045.90 | 43.4K |
| 11:45 | 8,049.40 | 8,049.60 | 8,044.70 | 8,046.80 | 62.5K |
| 11:50 | 8,046.20 | 8,053.50 | 8,043.90 | 8,053.50 | 54.6K |
| 11:55 | 8,053.90 | 8,053.90 | 8,046.80 | 8,046.80 | 83.8K |
| 12:00 | 8,047.60 | 8,047.70 | 8,045.10 | 8,046.20 | 34.1K |
| 12:05 | 8,049.40 | 8,049.90 | 8,048.80 | 8,049.90 | 18.0K |
| 12:10 | 8,043.60 | 8,043.60 | 8,035.90 | 8,043.30 | 51.6K |
| 12:15 | 8,041.70 | 8,041.70 | 8,040.00 | 8,040.00 | 100.4K |
| 12:20 | 8,044.50 | 8,044.50 | 8,034.20 | 8,038.20 | 33,068.6K |
| 12:25 | 8,041.10 | 8,041.70 | 8,037.50 | 8,039.70 | 223.2K |
| 12:30 | 8,040.70 | 8,040.70 | 8,039.90 | 8,039.90 | 5,006.3K |
| 12:35 | 8,040.20 | 8,043.60 | 8,039.80 | 8,043.60 | 20.7K |
| 12:40 | 8,043.40 | 8,043.40 | 8,036.80 | 8,036.80 | 4,076.7K |
| 12:45 | 8,035.90 | 8,039.00 | 8,035.70 | 8,035.70 | 20.1K |
| 12:50 | 8,036.50 | 8,044.00 | 8,036.50 | 8,044.00 | 12.3K |
| 12:55 | 8,043.20 | 8,043.20 | 8,039.40 | 8,039.40 | 115.9K |
| 13:00 | 8,036.10 | 8,036.10 | 8,035.00 | 8,035.00 | 1.7K |
| 13:05 | 8,034.50 | 8,034.50 | 8,031.10 | 8,033.40 | 1.0K |
| 13:10 | 8,033.50 | 8,042.60 | 8,033.50 | 8,042.60 | 20.9K |
| 13:15 | 8,044.30 | 8,045.20 | 8,040.40 | 8,044.70 | 74.4K |
| 13:20 | 8,043.60 | 8,044.70 | 8,042.30 | 8,042.30 | 1,008.8K |
| 13:25 | 8,045.20 | 8,045.20 | 8,044.50 | 8,044.50 | 2,502.0K |
| 13:30 | 8,046.10 | 8,046.10 | 8,044.90 | 8,045.80 | 357.3K |
| 13:35 | 8,049.10 | 8,050.90 | 8,048.00 | 8,050.90 | 15.2K |
| 13:40 | 8,052.00 | 8,052.00 | 8,052.00 | 8,052.00 | 322.8K |
| 13:45 | 8,051.20 | 8,051.20 | 8,046.90 | 8,048.30 | 64.1K |
| 13:50 | 8,047.10 | 8,048.20 | 8,047.10 | 8,047.30 | 471.2K |
| 13:55 | 8,048.20 | 8,048.40 | 8,041.60 | 8,041.60 | 268.8K |
| 14:00 | 8,042.50 | 8,043.90 | 8,041.70 | 8,042.00 | 74.2K |
| 14:05 | 8,042.80 | 8,048.40 | 8,042.80 | 8,046.00 | 9.5K |
| 14:10 | 8,045.20 | 8,047.90 | 8,044.30 | 8,047.90 | 14.6K |
| 14:15 | 8,047.90 | 8,050.30 | 8,047.90 | 8,050.30 | 103.8K |
| 14:20 | 8,049.50 | 8,050.20 | 8,044.40 | 8,050.20 | 59.2K |
| 14:25 | 8,051.30 | 8,051.70 | 8,050.60 | 8,050.60 | 13.3K |
| 14:30 | 8,050.60 | 8,052.20 | 8,049.80 | 8,052.20 | 1.3K |
| 14:35 | 8,052.40 | 8,052.40 | 8,047.40 | 8,047.40 | 20.4K |
| 14:40 | 8,048.60 | 8,048.90 | 8,047.60 | 8,047.90 | 8.2K |
| 14:45 | 8,045.70 | 8,046.80 | 8,044.70 | 8,046.80 | 14.1K |
| 14:50 | 8,047.20 | 8,048.50 | 8,047.20 | 8,048.50 | 14.6K |
| 14:55 | 8,049.60 | 8,049.60 | 8,049.30 | 8,049.30 | 28.2K |
| 15:00 | 8,045.30 | 8,046.00 | 8,044.60 | 8,044.60 | 101.7K |
| 15:05 | 8,043.80 | 8,044.00 | 8,038.70 | 8,043.20 | 14.2K |
| 15:10 | 8,041.60 | 8,043.80 | 8,041.60 | 8,043.80 | 7.0K |
| 15:15 | 8,043.50 | 8,048.70 | 8,042.30 | 8,047.90 | 35.7K |
| 15:20 | 8,047.90 | 8,047.90 | 8,044.60 | 8,044.60 | 1,040.7K |
| 15:25 | 8,041.40 | 8,045.90 | 8,038.70 | 8,038.70 | 36.6K |
| 15:30 | 8,041.70 | 8,041.70 | 8,038.80 | 8,038.80 | 35.7K |
| 15:35 | 8,036.20 | 8,036.20 | 8,032.50 | 8,033.00 | 1,156.9K |
| 15:40 | 8,028.70 | 8,032.00 | 8,028.70 | 8,028.90 | 47.8K |
| 15:45 | 8,028.30 | 8,030.40 | 8,025.90 | 8,029.50 | 2,092.4K |
| 15:50 | 8,027.10 | 8,030.90 | 8,024.50 | 8,028.80 | 3,043.7K |
| 15:55 | 8,029.70 | 8,029.70 | 8,024.60 | 8,027.50 | 4,198.2K |
| 16:00 | 8,026.80 | 8,028.10 | 8,026.80 | 8,027.60 | 964.7K |
| 16:05 | 8,028.40 | 8,031.80 | 8,028.40 | 8,031.80 | 3,613.5K |
| 16:10 | 8,029.40 | 8,029.60 | 8,025.30 | 8,025.30 | 7,494.9K |
| 16:15 | 8,026.40 | 8,027.30 | 8,023.50 | 8,023.50 | 10,937.6K |
| 16:20 | 8,022.80 | 8,022.80 | 8,018.30 | 8,018.30 | 2,510.5K |
| 16:25 | 8,020.80 | 8,020.80 | 8,018.60 | 8,020.70 | 4,455.8K |
| 16:30 | 8,017.80 | 8,019.10 | 8,012.20 | 8,012.20 | 2,180.1K |
| 16:35 | 8,016.50 | 8,016.50 | 8,012.10 | 8,013.10 | 2,414.3K |
| 16:40 | 8,012.70 | 8,019.20 | 8,012.70 | 8,017.20 | 1,624.4K |
| 16:45 | 8,014.40 | 8,031.20 | 8,014.40 | 8,029.80 | 4,206.3K |
| 16:50 | 8,029.00 | 8,029.00 | 8,026.00 | 8,028.70 | 3,541.8K |
| 16:55 | 8,035.00 | 8,035.00 | 8,028.50 | 8,028.50 | 1,048.2K |
| 17:00 | 8,034.20 | 8,034.20 | 8,024.90 | 8,024.90 | 631.6K |
| 17:05 | 8,028.10 | 8,034.40 | 8,028.10 | 8,033.30 | 998.4K |
| 17:10 | 8,033.30 | 8,039.20 | 8,033.30 | 8,039.20 | 632.5K |
| 17:15 | 8,038.40 | 8,043.60 | 8,037.90 | 8,043.60 | 48.6K |
| 17:20 | 8,042.90 | 8,042.90 | 8,039.20 | 8,039.20 | 31.1K |
| 17:25 | 8,036.80 | 8,036.90 | 8,029.80 | 8,029.80 | 1,113.0K |
| 17:35 | 8,023.50 | 8,023.50 | 8,023.50 | 8,023.50 | 0.0K |