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 | 8,015.60 | 8,019.20 | 8,002.70 | 8,005.70 | 4,946.2K |
| 09:05 | 8,007.00 | 8,009.80 | 8,006.00 | 8,009.80 | 78.2K |
| 09:10 | 8,010.30 | 8,017.40 | 8,003.70 | 8,017.40 | 65.5K |
| 09:15 | 8,017.70 | 8,017.70 | 8,016.10 | 8,016.10 | 38.0K |
| 09:20 | 8,015.40 | 8,020.40 | 8,011.90 | 8,020.40 | 391.0K |
| 09:25 | 8,019.70 | 8,021.00 | 8,018.10 | 8,019.70 | 253.3K |
| 09:30 | 8,017.20 | 8,017.20 | 8,013.90 | 8,015.50 | 61.9K |
| 09:35 | 8,007.10 | 8,011.20 | 8,007.10 | 8,011.20 | 3,653.1K |
| 09:40 | 8,010.30 | 8,010.30 | 8,004.60 | 8,004.80 | 429.2K |
| 09:45 | 8,002.60 | 8,012.30 | 7,996.00 | 8,012.30 | 914.0K |
| 09:50 | 8,017.00 | 8,020.40 | 8,015.10 | 8,018.00 | 192.2K |
| 09:55 | 8,018.40 | 8,022.60 | 8,018.40 | 8,019.90 | 79.1K |
| 10:00 | 8,021.30 | 8,021.30 | 8,017.50 | 8,017.60 | 9,672.8K |
| 10:05 | 8,014.70 | 8,014.70 | 8,002.00 | 8,002.80 | 26.7K |
| 10:10 | 8,003.40 | 8,004.70 | 8,002.40 | 8,004.30 | 1,055.1K |
| 10:15 | 8,005.80 | 8,007.30 | 8,005.40 | 8,005.40 | 196.7K |
| 10:20 | 8,007.00 | 8,016.90 | 8,007.00 | 8,016.90 | 83.7K |
| 10:25 | 8,014.00 | 8,014.90 | 8,008.90 | 8,010.50 | 421.7K |
| 10:30 | 8,010.20 | 8,010.20 | 8,001.60 | 8,003.30 | 370.3K |
| 10:35 | 7,985.80 | 8,001.40 | 7,985.80 | 8,001.40 | 3,790.0K |
| 10:40 | 8,003.00 | 8,007.50 | 8,003.00 | 8,007.50 | 2.4K |
| 10:45 | 8,005.60 | 8,006.20 | 7,999.40 | 7,999.40 | 58.5K |
| 10:50 | 8,004.00 | 8,014.80 | 8,004.00 | 8,004.00 | 168.2K |
| 10:55 | 8,001.70 | 8,001.70 | 7,999.00 | 7,999.40 | 223.6K |
| 11:00 | 7,998.00 | 7,998.00 | 7,994.60 | 7,994.60 | 103.4K |
| 11:05 | 7,993.00 | 7,997.80 | 7,993.00 | 7,997.80 | 39.2K |
| 11:10 | 7,998.50 | 7,998.50 | 7,995.20 | 7,995.20 | 85.0K |
| 11:15 | 7,995.20 | 7,995.20 | 7,995.20 | 7,995.20 | 1,028.1K |
| 11:20 | 7,995.20 | 7,997.50 | 7,995.20 | 7,997.50 | 29.2K |
| 11:25 | 7,998.60 | 7,999.00 | 7,998.60 | 7,999.00 | 251.6K |
| 11:30 | 7,994.20 | 8,006.40 | 7,990.00 | 8,006.40 | 110.7K |
| 11:35 | 8,008.60 | 8,009.90 | 8,006.70 | 8,006.70 | 81.1K |
| 11:40 | 8,010.70 | 8,011.30 | 8,010.70 | 8,011.30 | 424.6K |
| 11:45 | 8,011.90 | 8,012.00 | 8,009.60 | 8,012.00 | 12.0K |
| 11:55 | 8,010.50 | 8,015.30 | 8,009.90 | 8,015.30 | 40.1K |
| 12:00 | 8,017.90 | 8,020.30 | 8,017.90 | 8,019.70 | 34.8K |
| 12:05 | 8,023.00 | 8,025.20 | 8,023.00 | 8,024.30 | 229.1K |
| 12:10 | 8,023.10 | 8,025.00 | 8,010.80 | 8,011.30 | 50.4K |
| 12:15 | 8,003.50 | 8,003.50 | 8,000.90 | 8,000.90 | 135.1K |
| 12:20 | 8,005.90 | 8,005.90 | 8,000.40 | 8,002.80 | 34.9K |
| 12:25 | 8,004.50 | 8,007.10 | 8,004.10 | 8,007.10 | 739.9K |
| 12:30 | 8,007.70 | 8,007.70 | 8,007.10 | 8,007.10 | 56.3K |
| 12:35 | 8,010.40 | 8,016.00 | 8,010.40 | 8,013.30 | 81.9K |
| 12:40 | 8,011.70 | 8,011.70 | 8,009.50 | 8,011.20 | 1,041.9K |
| 12:45 | 8,015.70 | 8,016.60 | 8,011.00 | 8,011.00 | 104.8K |
| 12:50 | 8,018.00 | 8,019.60 | 8,015.30 | 8,019.60 | 27.8K |
| 12:55 | 8,019.20 | 8,019.20 | 8,019.20 | 8,019.20 | 51.8K |
| 13:00 | 8,017.40 | 8,017.40 | 8,017.40 | 8,017.40 | 17.2K |
| 13:05 | 8,015.30 | 8,015.70 | 8,013.10 | 8,015.70 | 32.8K |
| 13:10 | 8,013.60 | 8,013.70 | 8,011.00 | 8,011.40 | 32.3K |
| 13:15 | 8,009.40 | 8,009.40 | 8,005.60 | 8,009.40 | 18.6K |
| 13:20 | 8,001.60 | 8,001.60 | 7,996.30 | 7,996.30 | 27.4K |
| 13:25 | 7,997.40 | 7,997.40 | 7,994.20 | 7,995.10 | 15.4K |
| 13:30 | 7,993.40 | 7,998.80 | 7,993.40 | 7,997.20 | 73.5K |
| 13:35 | 7,998.60 | 7,998.60 | 7,998.60 | 7,998.60 | 1.3K |
| 13:40 | 8,000.20 | 8,000.20 | 7,996.40 | 7,996.40 | 9.5K |
| 13:45 | 7,995.90 | 7,995.90 | 7,994.00 | 7,994.00 | 33.9K |
| 13:50 | 7,994.40 | 7,995.10 | 7,991.50 | 7,995.10 | 1,599.2K |
| 13:55 | 7,993.10 | 7,997.20 | 7,993.10 | 7,994.70 | 1,400.1K |
| 14:00 | 7,993.90 | 7,994.70 | 7,985.30 | 7,986.40 | 8.6K |
| 14:05 | 7,984.90 | 7,985.30 | 7,983.50 | 7,985.10 | 325.5K |
| 14:10 | 7,986.80 | 7,986.80 | 7,981.60 | 7,981.60 | 1,501.0K |
| 14:15 | 7,978.40 | 7,978.40 | 7,978.40 | 7,978.40 | 3.2K |
| 14:20 | 7,980.40 | 7,984.90 | 7,980.40 | 7,983.80 | 334.2K |
| 14:25 | 7,983.40 | 7,985.80 | 7,983.40 | 7,985.80 | 15.5K |
| 14:30 | 7,985.60 | 7,986.20 | 7,984.60 | 7,984.60 | 107.3K |
| 14:35 | 7,987.70 | 7,987.70 | 7,987.70 | 7,987.70 | 0.0K |
| 14:40 | 7,987.80 | 7,991.00 | 7,987.80 | 7,991.00 | 4.2K |
| 14:45 | 7,988.10 | 7,988.10 | 7,986.00 | 7,986.00 | 1,001.1K |
| 14:50 | 7,984.80 | 7,984.80 | 7,980.90 | 7,980.90 | 144.1K |
| 14:55 | 7,981.70 | 7,983.90 | 7,980.60 | 7,983.90 | 11.8K |
| 15:00 | 7,984.60 | 7,984.60 | 7,978.60 | 7,978.60 | 13.5K |
| 15:05 | 7,977.80 | 7,977.80 | 7,972.60 | 7,972.60 | 10.6K |
| 15:10 | 7,974.70 | 7,974.70 | 7,973.10 | 7,973.10 | 1.3K |
| 15:15 | 7,970.90 | 7,975.10 | 7,970.30 | 7,975.10 | 324.2K |
| 15:20 | 7,974.70 | 7,980.10 | 7,974.70 | 7,980.10 | 763.2K |
| 15:25 | 7,977.20 | 7,978.80 | 7,969.90 | 7,974.40 | 43.2K |
| 15:30 | 7,975.30 | 7,977.30 | 7,973.20 | 7,975.00 | 319.3K |
| 15:35 | 7,975.80 | 7,978.50 | 7,975.80 | 7,978.50 | 7.7K |
| 15:40 | 7,977.70 | 7,980.90 | 7,977.70 | 7,978.20 | 41.0K |
| 15:45 | 7,979.20 | 7,983.00 | 7,978.70 | 7,978.70 | 70.3K |
| 15:50 | 7,982.00 | 7,982.00 | 7,978.50 | 7,978.50 | 34.1K |
| 15:55 | 7,976.90 | 7,977.70 | 7,971.20 | 7,971.20 | 16.2K |
| 16:00 | 7,970.90 | 7,970.90 | 7,966.90 | 7,967.20 | 231.9K |
| 16:05 | 7,967.00 | 7,969.40 | 7,967.00 | 7,969.40 | 7,280.8K |
| 16:10 | 7,968.90 | 7,971.10 | 7,968.90 | 7,971.10 | 77.4K |
| 16:15 | 7,970.20 | 7,972.40 | 7,970.20 | 7,972.00 | 78.5K |
| 16:20 | 7,972.30 | 7,972.30 | 7,971.90 | 7,971.90 | 20.5K |
| 16:25 | 7,973.60 | 7,973.60 | 7,971.80 | 7,971.80 | 39.2K |
| 16:30 | 7,973.60 | 7,975.30 | 7,969.30 | 7,969.30 | 52.2K |
| 16:35 | 7,968.60 | 7,972.70 | 7,968.60 | 7,972.70 | 129.2K |
| 16:40 | 7,974.30 | 7,977.90 | 7,971.10 | 7,971.10 | 312.0K |
| 16:45 | 7,972.40 | 7,972.40 | 7,966.90 | 7,967.30 | 182.8K |
| 16:50 | 7,968.60 | 7,968.60 | 7,964.20 | 7,964.20 | 128.3K |
| 16:55 | 7,962.70 | 7,969.00 | 7,962.70 | 7,967.90 | 1,196.0K |
| 17:00 | 7,968.30 | 7,970.00 | 7,965.80 | 7,965.80 | 151.8K |
| 17:05 | 7,967.70 | 7,967.90 | 7,966.10 | 7,966.10 | 37.9K |
| 17:10 | 7,968.40 | 7,971.00 | 7,967.20 | 7,971.00 | 201.4K |
| 17:15 | 7,970.00 | 7,990.80 | 7,970.00 | 7,990.80 | 155.8K |
| 17:20 | 7,989.60 | 7,990.20 | 7,976.30 | 7,976.30 | 40.4K |
| 17:25 | 7,981.40 | 7,984.70 | 7,975.30 | 7,977.00 | 195.7K |
| 17:35 | 7,993.10 | 7,993.10 | 7,993.10 | 7,993.10 | 0.0K |