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 | 7,981.60 | 7,981.60 | 7,963.40 | 7,967.60 | 4,054.6K |
| 09:05 | 7,965.80 | 7,984.10 | 7,963.80 | 7,983.10 | 387.1K |
| 09:10 | 7,977.30 | 7,977.90 | 7,938.90 | 7,938.90 | 189.2K |
| 09:15 | 7,937.20 | 7,946.80 | 7,930.80 | 7,935.50 | 340.5K |
| 09:20 | 7,928.20 | 7,939.10 | 7,928.20 | 7,930.40 | 252.3K |
| 09:25 | 7,925.10 | 7,925.90 | 7,917.00 | 7,917.00 | 721.0K |
| 09:30 | 7,914.70 | 7,919.70 | 7,914.70 | 7,917.90 | 205.3K |
| 09:35 | 7,918.00 | 7,918.00 | 7,911.10 | 7,915.10 | 120.8K |
| 09:40 | 7,915.10 | 7,923.30 | 7,913.80 | 7,923.30 | 898.3K |
| 09:45 | 7,938.50 | 7,938.50 | 7,928.40 | 7,928.40 | 521.5K |
| 09:50 | 7,927.30 | 7,930.00 | 7,922.70 | 7,922.70 | 122.8K |
| 09:55 | 7,925.50 | 7,925.50 | 7,919.00 | 7,920.00 | 111.7K |
| 10:00 | 7,924.30 | 7,934.40 | 7,924.30 | 7,933.20 | 197.3K |
| 10:05 | 7,931.30 | 7,933.80 | 7,927.80 | 7,932.50 | 339.5K |
| 10:10 | 7,933.30 | 7,933.30 | 7,926.40 | 7,931.20 | 217.2K |
| 10:15 | 7,931.80 | 7,933.00 | 7,931.70 | 7,931.70 | 11,102.8K |
| 10:20 | 7,931.90 | 7,934.40 | 7,930.50 | 7,934.40 | 4,050.7K |
| 10:25 | 7,937.00 | 7,939.70 | 7,934.40 | 7,934.40 | 4,927.9K |
| 10:30 | 7,933.90 | 7,933.90 | 7,926.80 | 7,926.80 | 739.4K |
| 10:35 | 7,932.80 | 7,935.90 | 7,932.80 | 7,934.90 | 60.2K |
| 10:40 | 7,936.60 | 7,936.70 | 7,933.00 | 7,936.70 | 6,299.3K |
| 10:45 | 7,934.90 | 7,934.90 | 7,932.10 | 7,933.80 | 2,269.1K |
| 10:50 | 7,928.10 | 7,928.10 | 7,926.20 | 7,927.30 | 878.9K |
| 10:55 | 7,926.20 | 7,926.20 | 7,923.30 | 7,924.80 | 32.3K |
| 11:00 | 7,922.80 | 7,925.10 | 7,922.80 | 7,924.30 | 48.0K |
| 11:05 | 7,926.50 | 7,931.30 | 7,925.20 | 7,927.70 | 569.6K |
| 11:10 | 7,927.60 | 7,931.80 | 7,925.30 | 7,931.80 | 7,297.9K |
| 11:15 | 7,932.60 | 7,935.90 | 7,925.50 | 7,933.90 | 311.0K |
| 11:20 | 7,932.80 | 7,932.80 | 7,917.60 | 7,919.60 | 263.6K |
| 11:25 | 7,917.90 | 7,921.50 | 7,916.60 | 7,916.60 | 273.6K |
| 11:30 | 7,916.00 | 7,933.00 | 7,915.40 | 7,915.40 | 195.6K |
| 11:35 | 7,913.20 | 7,921.00 | 7,913.20 | 7,918.80 | 128.6K |
| 11:40 | 7,918.40 | 7,925.00 | 7,918.40 | 7,920.10 | 1,268.0K |
| 11:45 | 7,923.60 | 7,925.90 | 7,922.30 | 7,922.30 | 439.7K |
| 11:50 | 7,921.20 | 7,923.90 | 7,917.10 | 7,923.90 | 3,802.2K |
| 11:55 | 7,924.60 | 7,927.60 | 7,924.60 | 7,927.60 | 726.3K |
| 12:00 | 7,928.10 | 7,931.80 | 7,928.10 | 7,928.40 | 320.9K |
| 12:05 | 7,929.20 | 7,933.60 | 7,928.00 | 7,932.50 | 2,135.4K |
| 12:10 | 7,932.60 | 7,934.30 | 7,928.30 | 7,934.30 | 2,726.1K |
| 12:15 | 7,936.50 | 7,941.60 | 7,935.40 | 7,935.40 | 869.1K |
| 12:20 | 7,936.10 | 7,938.80 | 7,934.30 | 7,938.80 | 78.5K |
| 12:25 | 7,942.30 | 7,942.30 | 7,929.40 | 7,934.10 | 3,176.5K |
| 12:30 | 7,934.20 | 7,938.50 | 7,931.80 | 7,934.20 | 275.3K |
| 12:35 | 7,934.20 | 7,938.30 | 7,920.30 | 7,920.30 | 232.3K |
| 12:40 | 7,918.40 | 7,920.30 | 7,916.50 | 7,919.00 | 122.4K |
| 12:45 | 7,922.80 | 7,925.90 | 7,921.00 | 7,924.30 | 145.7K |
| 12:50 | 7,926.00 | 7,929.40 | 7,925.50 | 7,925.50 | 59.6K |
| 12:55 | 7,922.60 | 7,922.60 | 7,917.60 | 7,920.30 | 72.0K |
| 13:00 | 7,916.90 | 7,926.00 | 7,916.90 | 7,926.00 | 2,161.8K |
| 13:05 | 7,928.20 | 7,928.20 | 7,923.10 | 7,926.60 | 393.6K |
| 13:10 | 7,926.60 | 7,937.10 | 7,926.60 | 7,935.50 | 1,189.6K |
| 13:15 | 7,937.70 | 7,937.70 | 7,927.20 | 7,927.20 | 112.7K |
| 13:20 | 7,925.60 | 7,931.20 | 7,922.10 | 7,931.20 | 1,162.6K |
| 13:25 | 7,927.90 | 7,928.40 | 7,926.70 | 7,926.90 | 71.6K |
| 13:30 | 7,926.40 | 7,926.40 | 7,920.50 | 7,922.90 | 42.3K |
| 13:35 | 7,920.70 | 7,926.60 | 7,920.70 | 7,924.80 | 378.0K |
| 13:40 | 7,928.00 | 7,928.00 | 7,924.30 | 7,924.30 | 12.5K |
| 13:45 | 7,922.90 | 7,926.30 | 7,916.30 | 7,926.30 | 6,304.3K |
| 13:50 | 7,929.30 | 7,937.30 | 7,929.30 | 7,936.20 | 79.3K |
| 13:55 | 7,936.50 | 7,938.00 | 7,928.90 | 7,928.90 | 111.2K |
| 14:00 | 7,929.10 | 7,936.60 | 7,929.10 | 7,936.60 | 168.5K |
| 14:05 | 7,937.50 | 7,937.50 | 7,935.40 | 7,937.20 | 1,095.5K |
| 14:10 | 7,941.30 | 7,941.30 | 7,940.70 | 7,940.70 | 145.6K |
| 14:15 | 7,944.10 | 7,946.90 | 7,944.10 | 7,946.90 | 43.9K |
| 14:20 | 7,949.10 | 7,953.40 | 7,949.10 | 7,952.40 | 428.0K |
| 14:25 | 7,955.80 | 7,955.80 | 7,953.20 | 7,954.10 | 111.4K |
| 14:30 | 7,955.20 | 7,955.20 | 7,951.40 | 7,953.00 | 17.0K |
| 14:35 | 7,949.40 | 7,949.70 | 7,948.10 | 7,948.10 | 55.6K |
| 14:40 | 7,948.10 | 7,948.10 | 7,946.30 | 7,947.60 | 94.9K |
| 14:45 | 7,948.40 | 7,952.70 | 7,946.90 | 7,952.70 | 144.2K |
| 14:50 | 7,955.00 | 7,955.00 | 7,945.50 | 7,945.50 | 79.3K |
| 14:55 | 7,943.80 | 7,950.00 | 7,943.80 | 7,944.30 | 528.9K |
| 15:00 | 7,941.10 | 7,945.40 | 7,941.10 | 7,945.10 | 2,006.8K |
| 15:05 | 7,945.40 | 7,946.00 | 7,945.40 | 7,946.00 | 152.4K |
| 15:10 | 7,950.50 | 7,954.90 | 7,950.50 | 7,954.90 | 387.3K |
| 15:15 | 7,952.10 | 7,954.80 | 7,949.80 | 7,954.80 | 1,574.4K |
| 15:20 | 7,950.90 | 7,956.10 | 7,950.90 | 7,955.50 | 64.3K |
| 15:25 | 7,955.70 | 7,958.00 | 7,954.40 | 7,956.10 | 175.7K |
| 15:30 | 7,954.30 | 7,954.30 | 7,952.00 | 7,952.00 | 39.2K |
| 15:35 | 7,955.10 | 7,959.00 | 7,952.30 | 7,956.90 | 200.5K |
| 15:40 | 7,955.80 | 7,955.80 | 7,951.20 | 7,951.60 | 492.4K |
| 15:45 | 7,951.60 | 7,957.50 | 7,950.50 | 7,950.90 | 395.0K |
| 15:50 | 7,948.70 | 7,948.70 | 7,946.60 | 7,947.80 | 1,006.5K |
| 15:55 | 7,949.40 | 7,951.20 | 7,946.00 | 7,948.00 | 395.9K |
| 16:00 | 7,943.30 | 7,948.90 | 7,943.30 | 7,944.70 | 826.8K |
| 16:05 | 7,944.90 | 7,944.90 | 7,936.60 | 7,936.60 | 197.7K |
| 16:10 | 7,939.90 | 7,939.90 | 7,934.70 | 7,936.90 | 41.7K |
| 16:15 | 7,933.40 | 7,938.50 | 7,933.40 | 7,938.50 | 25.9K |
| 16:20 | 7,937.40 | 7,946.30 | 7,936.90 | 7,940.00 | 664.1K |
| 16:25 | 7,943.20 | 7,949.40 | 7,943.20 | 7,947.30 | 1,242.2K |
| 16:30 | 7,947.30 | 7,947.30 | 7,946.40 | 7,946.40 | 68.6K |
| 16:35 | 7,946.10 | 7,955.50 | 7,946.10 | 7,955.50 | 118.2K |
| 16:40 | 7,949.80 | 7,955.30 | 7,949.10 | 7,955.30 | 290.8K |
| 16:45 | 7,955.30 | 7,956.50 | 7,952.00 | 7,956.50 | 431.6K |
| 16:50 | 7,954.40 | 7,957.00 | 7,953.50 | 7,956.60 | 5,231.5K |
| 16:55 | 7,955.40 | 7,959.80 | 7,955.00 | 7,959.80 | 2,430.0K |
| 17:00 | 7,961.80 | 7,962.30 | 7,957.90 | 7,961.90 | 2,604.5K |
| 17:05 | 7,962.80 | 7,963.00 | 7,953.10 | 7,953.10 | 2,943.3K |
| 17:10 | 7,953.20 | 7,954.80 | 7,948.70 | 7,952.70 | 712.7K |
| 17:15 | 7,949.00 | 7,949.10 | 7,944.50 | 7,949.10 | 202.3K |
| 17:20 | 7,948.50 | 7,955.10 | 7,948.50 | 7,955.10 | 3,185.3K |
| 17:25 | 7,954.20 | 7,965.60 | 7,953.00 | 7,965.60 | 407.1K |
| 17:35 | 7,967.60 | 7,967.60 | 7,967.60 | 7,967.60 | 0.0K |