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 | 8,019.00 | 8,019.00 | 7,994.90 | 8,009.40 | 5,408.6K |
| 09:05 | 8,009.40 | 8,009.40 | 7,984.50 | 7,984.50 | 341.3K |
| 09:10 | 7,985.00 | 7,985.00 | 7,962.90 | 7,968.30 | 1,137.9K |
| 09:15 | 7,965.90 | 7,990.90 | 7,965.30 | 7,990.90 | 40.5K |
| 09:20 | 7,995.00 | 8,001.60 | 7,990.80 | 8,001.60 | 268.4K |
| 09:25 | 8,002.70 | 8,018.00 | 8,002.70 | 8,018.00 | 531.2K |
| 09:30 | 8,010.00 | 8,019.30 | 8,010.00 | 8,019.30 | 481.5K |
| 09:35 | 8,010.80 | 8,012.00 | 8,009.40 | 8,012.00 | 246.9K |
| 09:40 | 8,016.30 | 8,024.90 | 8,016.30 | 8,019.80 | 303.8K |
| 09:45 | 8,021.10 | 8,029.80 | 8,020.20 | 8,029.80 | 205.2K |
| 09:50 | 8,028.60 | 8,028.60 | 8,019.10 | 8,019.10 | 196.6K |
| 09:55 | 8,014.20 | 8,017.40 | 7,992.30 | 8,007.60 | 363.2K |
| 10:00 | 8,011.10 | 8,011.60 | 8,002.30 | 8,011.60 | 210.0K |
| 10:05 | 8,012.50 | 8,015.10 | 8,011.90 | 8,013.80 | 6,883.0K |
| 10:10 | 8,017.60 | 8,018.00 | 8,014.60 | 8,017.40 | 561.4K |
| 10:15 | 8,018.20 | 8,018.20 | 8,013.30 | 8,013.30 | 246.8K |
| 10:20 | 8,014.40 | 8,014.40 | 8,004.80 | 8,007.40 | 873.6K |
| 10:25 | 8,003.30 | 8,006.90 | 7,999.40 | 7,999.40 | 721.7K |
| 10:30 | 8,000.60 | 8,005.50 | 7,984.40 | 7,984.40 | 45.9K |
| 10:35 | 7,985.20 | 7,993.00 | 7,985.20 | 7,992.80 | 404.8K |
| 10:40 | 7,992.60 | 7,992.60 | 7,984.30 | 7,985.00 | 295.3K |
| 10:45 | 7,982.30 | 7,987.20 | 7,982.30 | 7,987.20 | 10.6K |
| 10:50 | 7,986.80 | 7,992.30 | 7,983.00 | 7,992.30 | 194.0K |
| 10:55 | 7,992.20 | 7,992.20 | 7,988.30 | 7,991.10 | 264.3K |
| 11:00 | 7,990.50 | 7,997.80 | 7,989.20 | 7,997.80 | 607.5K |
| 11:05 | 7,992.20 | 7,993.70 | 7,991.50 | 7,991.50 | 201.6K |
| 11:10 | 7,993.00 | 7,993.80 | 7,990.80 | 7,992.50 | 19.3K |
| 11:15 | 7,992.80 | 7,994.40 | 7,984.20 | 7,984.20 | 782.9K |
| 11:20 | 7,985.30 | 7,985.60 | 7,982.60 | 7,982.60 | 157.6K |
| 11:25 | 7,982.10 | 7,983.40 | 7,976.80 | 7,976.80 | 304.3K |
| 11:30 | 7,974.80 | 7,977.60 | 7,970.50 | 7,971.70 | 584.4K |
| 11:35 | 7,974.50 | 7,977.40 | 7,973.70 | 7,974.80 | 215.2K |
| 11:40 | 7,976.00 | 7,976.00 | 7,972.30 | 7,972.50 | 88.2K |
| 11:45 | 7,972.50 | 7,975.90 | 7,972.50 | 7,975.90 | 47.2K |
| 11:50 | 7,977.90 | 7,981.70 | 7,977.00 | 7,978.40 | 24.2K |
| 11:55 | 7,979.30 | 7,987.30 | 7,979.30 | 7,987.30 | 98.4K |
| 12:00 | 7,987.30 | 7,987.30 | 7,986.20 | 7,986.20 | 3,494.0K |
| 12:05 | 7,986.80 | 7,986.80 | 7,978.40 | 7,978.40 | 139.2K |
| 12:10 | 7,980.00 | 7,984.20 | 7,975.60 | 7,975.60 | 973.8K |
| 12:15 | 7,974.50 | 7,974.50 | 7,969.40 | 7,969.40 | 69.2K |
| 12:20 | 7,967.50 | 7,969.20 | 7,967.50 | 7,969.20 | 5.8K |
| 12:25 | 7,967.10 | 7,974.60 | 7,966.40 | 7,974.60 | 78.9K |
| 12:30 | 7,984.60 | 7,989.30 | 7,984.60 | 7,984.70 | 204.0K |
| 12:35 | 7,982.60 | 7,982.90 | 7,981.30 | 7,981.30 | 16.1K |
| 12:40 | 7,980.90 | 7,980.90 | 7,979.80 | 7,979.80 | 0.6K |
| 12:45 | 7,982.20 | 7,985.50 | 7,982.20 | 7,985.50 | 73.2K |
| 12:50 | 7,977.70 | 7,979.90 | 7,977.70 | 7,977.70 | 249.0K |
| 12:55 | 7,974.10 | 7,974.10 | 7,972.50 | 7,972.70 | 93.6K |
| 13:00 | 7,971.80 | 7,977.90 | 7,971.80 | 7,977.90 | 49.4K |
| 13:05 | 7,980.20 | 7,983.40 | 7,980.20 | 7,981.00 | 58.5K |
| 13:10 | 7,982.40 | 7,982.40 | 7,981.50 | 7,982.30 | 22.7K |
| 13:15 | 7,980.20 | 7,981.00 | 7,979.10 | 7,979.10 | 7.1K |
| 13:20 | 7,981.50 | 7,986.60 | 7,981.50 | 7,986.60 | 47.7K |
| 13:25 | 7,983.10 | 7,983.30 | 7,981.00 | 7,983.30 | 116.4K |
| 13:30 | 7,985.10 | 7,985.10 | 7,985.10 | 7,985.10 | 3.0K |
| 13:35 | 7,986.20 | 7,986.70 | 7,983.80 | 7,984.80 | 194.5K |
| 13:40 | 7,983.30 | 7,988.70 | 7,983.30 | 7,985.90 | 60.6K |
| 13:45 | 7,989.70 | 7,989.70 | 7,975.00 | 7,977.50 | 95.4K |
| 13:50 | 7,976.80 | 7,985.70 | 7,972.50 | 7,985.40 | 17.1K |
| 13:55 | 7,986.00 | 7,986.00 | 7,985.20 | 7,985.70 | 24.7K |
| 14:00 | 7,984.70 | 7,986.40 | 7,983.40 | 7,983.40 | 127.9K |
| 14:05 | 7,986.20 | 7,990.20 | 7,981.60 | 7,990.20 | 38.0K |
| 14:10 | 7,991.60 | 7,996.60 | 7,991.60 | 7,993.50 | 50.2K |
| 14:15 | 7,991.30 | 7,992.00 | 7,986.40 | 7,986.40 | 79.9K |
| 14:20 | 7,985.80 | 7,985.80 | 7,985.30 | 7,985.30 | 21.1K |
| 14:25 | 7,985.70 | 7,985.70 | 7,981.30 | 7,981.30 | 30.8K |
| 14:30 | 7,981.60 | 7,981.60 | 7,974.10 | 7,974.10 | 60.8K |
| 14:35 | 7,974.80 | 7,974.80 | 7,967.90 | 7,967.90 | 111.0K |
| 14:40 | 7,968.70 | 7,970.90 | 7,968.00 | 7,970.90 | 395.8K |
| 14:45 | 7,972.10 | 7,973.20 | 7,972.10 | 7,973.20 | 1.2K |
| 14:50 | 7,972.80 | 7,976.40 | 7,971.20 | 7,976.40 | 157.0K |
| 14:55 | 7,973.50 | 7,979.50 | 7,973.50 | 7,979.50 | 153.0K |
| 15:00 | 7,975.30 | 7,976.20 | 7,975.30 | 7,976.20 | 2.9K |
| 15:05 | 7,979.70 | 7,982.50 | 7,979.70 | 7,981.60 | 3.3K |
| 15:10 | 7,981.70 | 7,983.20 | 7,980.10 | 7,983.00 | 92.6K |
| 15:15 | 7,984.50 | 7,989.60 | 7,984.50 | 7,989.50 | 312.4K |
| 15:20 | 7,989.70 | 7,994.50 | 7,989.70 | 7,990.10 | 512.3K |
| 15:25 | 7,989.10 | 7,991.80 | 7,988.80 | 7,991.80 | 63.6K |
| 15:30 | 7,988.50 | 7,993.10 | 7,988.50 | 7,993.10 | 78.8K |
| 15:35 | 7,993.40 | 7,997.70 | 7,992.80 | 7,992.80 | 1,728.4K |
| 15:40 | 7,991.20 | 7,991.20 | 7,985.80 | 7,987.20 | 2,511.5K |
| 15:45 | 7,985.80 | 7,985.80 | 7,981.90 | 7,983.90 | 30.9K |
| 15:50 | 7,983.60 | 7,986.40 | 7,982.20 | 7,986.40 | 1,585.5K |
| 15:55 | 7,991.20 | 7,996.20 | 7,991.20 | 7,994.20 | 24.7K |
| 16:00 | 7,995.10 | 8,006.00 | 7,995.10 | 8,005.20 | 230.6K |
| 16:05 | 8,005.80 | 8,005.80 | 8,000.80 | 8,003.00 | 172.1K |
| 16:10 | 8,003.10 | 8,003.90 | 7,996.40 | 7,996.40 | 470.9K |
| 16:15 | 7,993.60 | 7,997.40 | 7,992.60 | 7,997.20 | 53.8K |
| 16:20 | 8,002.70 | 8,005.90 | 7,999.40 | 8,004.30 | 99.0K |
| 16:25 | 8,002.10 | 8,002.50 | 8,001.50 | 8,002.50 | 139.3K |
| 16:30 | 8,005.90 | 8,009.90 | 8,003.90 | 8,009.90 | 1,413.6K |
| 16:35 | 8,007.50 | 8,007.50 | 7,999.30 | 7,999.30 | 259.9K |
| 16:40 | 7,998.20 | 7,999.20 | 7,996.50 | 7,996.50 | 87.8K |
| 16:45 | 7,997.60 | 7,997.60 | 7,991.10 | 7,991.10 | 6.1K |
| 16:50 | 7,993.50 | 7,993.50 | 7,987.40 | 7,987.70 | 74.6K |
| 16:55 | 7,988.50 | 7,993.00 | 7,988.50 | 7,990.40 | 821.4K |
| 17:00 | 7,989.10 | 7,990.20 | 7,987.40 | 7,987.40 | 154.9K |
| 17:05 | 7,988.20 | 7,989.80 | 7,987.20 | 7,989.80 | 266.5K |
| 17:10 | 7,989.20 | 7,998.50 | 7,988.40 | 7,997.80 | 146.5K |
| 17:15 | 7,998.90 | 8,003.40 | 7,997.30 | 8,003.40 | 135.3K |
| 17:20 | 8,002.60 | 8,004.10 | 8,002.60 | 8,003.10 | 10.8K |
| 17:25 | 8,003.70 | 8,008.50 | 7,994.90 | 8,008.50 | 266.6K |
| 17:35 | 8,014.30 | 8,014.30 | 8,014.30 | 8,014.30 | 0.0K |