10,347.80
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,921.30 | 7,921.30 | 7,913.40 | 7,913.40 | 3,153.2K |
| 09:05 | 7,913.40 | 7,919.60 | 7,904.50 | 7,904.50 | 16,789.6K |
| 09:10 | 7,908.30 | 7,924.50 | 7,905.90 | 7,921.90 | 2,573.5K |
| 09:15 | 7,918.30 | 7,927.30 | 7,910.60 | 7,910.60 | 2,010.6K |
| 09:20 | 7,910.80 | 7,916.60 | 7,910.80 | 7,916.60 | 1,248.0K |
| 09:25 | 7,922.70 | 7,930.60 | 7,922.70 | 7,926.80 | 1,387.7K |
| 09:30 | 7,927.50 | 7,938.00 | 7,927.10 | 7,938.00 | 196.0K |
| 09:35 | 7,940.20 | 7,942.10 | 7,932.50 | 7,932.50 | 165.2K |
| 09:40 | 7,930.80 | 7,939.70 | 7,930.80 | 7,939.50 | 137.5K |
| 09:45 | 7,937.80 | 7,937.80 | 7,930.60 | 7,931.00 | 89.9K |
| 09:50 | 7,930.50 | 7,942.50 | 7,930.50 | 7,942.50 | 3,110.6K |
| 09:55 | 7,939.20 | 7,940.40 | 7,938.20 | 7,938.20 | 41.1K |
| 10:00 | 7,936.60 | 7,941.10 | 7,930.80 | 7,933.20 | 9,124.2K |
| 10:05 | 7,925.60 | 7,938.20 | 7,925.60 | 7,938.20 | 527.1K |
| 10:10 | 7,941.60 | 7,945.00 | 7,939.00 | 7,945.00 | 33.0K |
| 10:15 | 7,945.30 | 7,953.20 | 7,943.00 | 7,953.20 | 24,513.5K |
| 10:20 | 7,950.50 | 7,952.20 | 7,947.20 | 7,952.20 | 2,431.2K |
| 10:25 | 7,954.30 | 7,968.60 | 7,954.30 | 7,968.60 | 2,117.6K |
| 10:30 | 7,971.30 | 7,971.30 | 7,962.70 | 7,963.90 | 927.2K |
| 10:35 | 7,966.30 | 7,966.30 | 7,966.10 | 7,966.10 | 2,011.7K |
| 10:40 | 7,965.30 | 7,965.30 | 7,956.60 | 7,957.90 | 2,739.4K |
| 10:45 | 7,956.80 | 7,956.80 | 7,950.10 | 7,950.10 | 10,000.3K |
| 10:50 | 7,953.00 | 7,953.00 | 7,945.20 | 7,951.90 | 4,377.6K |
| 10:55 | 7,954.00 | 7,956.40 | 7,954.00 | 7,955.90 | 85.5K |
| 11:00 | 7,953.70 | 7,958.50 | 7,953.70 | 7,958.50 | 628.1K |
| 11:05 | 7,959.40 | 7,966.80 | 7,959.40 | 7,966.80 | 219.2K |
| 11:10 | 7,965.10 | 7,965.40 | 7,962.50 | 7,962.50 | 2,130.5K |
| 11:15 | 7,963.60 | 7,963.60 | 7,957.30 | 7,959.40 | 19,795.7K |
| 11:20 | 7,957.20 | 7,958.80 | 7,952.30 | 7,952.30 | 29.3K |
| 11:25 | 7,954.60 | 7,957.20 | 7,954.60 | 7,957.20 | 6.1K |
| 11:30 | 7,955.00 | 7,955.00 | 7,949.20 | 7,950.00 | 10,166.9K |
| 11:35 | 7,949.60 | 7,949.60 | 7,945.00 | 7,945.00 | 1,082.6K |
| 11:40 | 7,945.30 | 7,947.40 | 7,942.40 | 7,942.40 | 1,865.4K |
| 11:45 | 7,942.40 | 7,942.40 | 7,938.40 | 7,938.50 | 47.0K |
| 11:50 | 7,937.20 | 7,937.20 | 7,934.40 | 7,934.40 | 2,285.4K |
| 11:55 | 7,934.00 | 7,935.10 | 7,927.50 | 7,935.10 | 479.6K |
| 12:00 | 7,935.30 | 7,935.30 | 7,929.90 | 7,930.50 | 891.7K |
| 12:05 | 7,930.60 | 7,932.70 | 7,927.70 | 7,932.70 | 4,668.9K |
| 12:10 | 7,930.70 | 7,932.90 | 7,929.60 | 7,932.90 | 470.3K |
| 12:15 | 7,933.60 | 7,935.70 | 7,933.60 | 7,935.70 | 990.6K |
| 12:20 | 7,931.40 | 7,932.40 | 7,931.40 | 7,932.40 | 970.1K |
| 12:25 | 7,932.10 | 7,932.10 | 7,932.10 | 7,932.10 | 0.0K |
| 12:30 | 7,931.10 | 7,931.10 | 7,929.00 | 7,930.50 | 484.8K |
| 12:35 | 7,933.90 | 7,933.90 | 7,933.00 | 7,933.00 | 2,178.9K |
| 12:40 | 7,932.60 | 7,932.60 | 7,926.00 | 7,926.00 | 75.4K |
| 12:45 | 7,922.30 | 7,925.90 | 7,922.30 | 7,925.50 | 480.3K |
| 12:50 | 7,925.80 | 7,925.80 | 7,922.10 | 7,922.10 | 35.8K |
| 12:55 | 7,920.50 | 7,930.90 | 7,920.50 | 7,930.90 | 144.7K |
| 13:00 | 7,929.60 | 7,929.60 | 7,925.60 | 7,925.60 | 45.5K |
| 13:05 | 7,928.90 | 7,928.90 | 7,922.10 | 7,922.10 | 36.3K |
| 13:10 | 7,920.90 | 7,921.70 | 7,920.60 | 7,920.60 | 14.4K |
| 13:15 | 7,923.80 | 7,923.80 | 7,918.10 | 7,918.10 | 265.0K |
| 13:20 | 7,913.30 | 7,913.30 | 7,904.20 | 7,904.50 | 209.5K |
| 13:25 | 7,903.30 | 7,903.30 | 7,903.30 | 7,903.30 | 1.5K |
| 13:30 | 7,904.40 | 7,904.40 | 7,903.00 | 7,903.00 | 204.6K |
| 13:35 | 7,904.50 | 7,905.40 | 7,904.30 | 7,904.30 | 12.5K |
| 13:40 | 7,903.70 | 7,903.80 | 7,903.20 | 7,903.20 | 88.2K |
| 13:45 | 7,901.10 | 7,901.10 | 7,900.20 | 7,900.20 | 14.2K |
| 13:50 | 7,900.60 | 7,906.20 | 7,900.60 | 7,903.00 | 28.4K |
| 13:55 | 7,903.90 | 7,903.90 | 7,903.90 | 7,903.90 | 4.3K |
| 14:00 | 7,906.60 | 7,906.60 | 7,904.60 | 7,904.60 | 61.7K |
| 14:05 | 7,905.70 | 7,908.20 | 7,905.70 | 7,908.20 | 2,214.6K |
| 14:10 | 7,907.30 | 7,907.60 | 7,903.30 | 7,907.50 | 621.1K |
| 14:15 | 7,908.00 | 7,908.00 | 7,903.20 | 7,903.20 | 39.0K |
| 14:20 | 7,899.00 | 7,901.20 | 7,897.80 | 7,900.60 | 44.2K |
| 14:25 | 7,901.50 | 7,901.50 | 7,898.80 | 7,898.80 | 8.0K |
| 14:30 | 7,900.10 | 7,901.20 | 7,900.10 | 7,901.20 | 7.3K |
| 14:35 | 7,900.40 | 7,904.40 | 7,899.30 | 7,901.00 | 857.5K |
| 14:40 | 7,899.80 | 7,899.80 | 7,895.50 | 7,896.40 | 200.3K |
| 14:45 | 7,897.30 | 7,899.30 | 7,895.10 | 7,895.10 | 63.2K |
| 14:50 | 7,895.10 | 7,895.10 | 7,893.00 | 7,893.00 | 29.6K |
| 14:55 | 7,892.40 | 7,897.90 | 7,890.40 | 7,890.40 | 3,247.4K |
| 15:00 | 7,890.10 | 7,892.10 | 7,890.10 | 7,892.10 | 80.6K |
| 15:05 | 7,894.30 | 7,894.30 | 7,892.30 | 7,892.30 | 33.0K |
| 15:10 | 7,894.50 | 7,896.40 | 7,893.70 | 7,896.40 | 15.6K |
| 15:15 | 7,895.30 | 7,896.20 | 7,891.90 | 7,895.00 | 1,312.7K |
| 15:20 | 7,895.00 | 7,895.90 | 7,890.20 | 7,890.20 | 84.7K |
| 15:25 | 7,887.50 | 7,888.20 | 7,887.50 | 7,887.80 | 603.6K |
| 15:30 | 7,880.30 | 7,883.40 | 7,877.20 | 7,879.20 | 95.2K |
| 15:35 | 7,877.60 | 7,877.60 | 7,871.10 | 7,871.10 | 109.3K |
| 15:40 | 7,868.00 | 7,869.70 | 7,867.50 | 7,867.60 | 125.6K |
| 15:45 | 7,868.30 | 7,868.40 | 7,867.40 | 7,867.40 | 76.0K |
| 15:50 | 7,870.20 | 7,875.00 | 7,869.60 | 7,875.00 | 509.3K |
| 15:55 | 7,875.70 | 7,875.70 | 7,871.10 | 7,874.10 | 18.0K |
| 16:00 | 7,874.30 | 7,874.30 | 7,871.40 | 7,872.50 | 520.7K |
| 16:05 | 7,877.50 | 7,879.30 | 7,872.90 | 7,879.10 | 1,172.8K |
| 16:10 | 7,880.70 | 7,881.00 | 7,877.30 | 7,878.40 | 164.1K |
| 16:15 | 7,877.20 | 7,877.20 | 7,875.40 | 7,875.40 | 41.4K |
| 16:20 | 7,874.20 | 7,874.20 | 7,869.10 | 7,869.90 | 50.3K |
| 16:25 | 7,868.50 | 7,868.50 | 7,865.20 | 7,865.20 | 269.8K |
| 16:30 | 7,864.60 | 7,865.40 | 7,863.30 | 7,865.40 | 43.6K |
| 16:35 | 7,865.90 | 7,872.10 | 7,865.90 | 7,868.70 | 288.9K |
| 16:40 | 7,870.90 | 7,874.70 | 7,867.70 | 7,874.70 | 51.8K |
| 16:45 | 7,874.70 | 7,877.40 | 7,874.70 | 7,877.40 | 52.0K |
| 16:50 | 7,877.90 | 7,879.90 | 7,877.90 | 7,879.70 | 17.7K |
| 16:55 | 7,878.80 | 7,878.80 | 7,873.50 | 7,873.60 | 47.7K |
| 17:00 | 7,873.70 | 7,875.60 | 7,872.50 | 7,875.60 | 29.4K |
| 17:05 | 7,874.80 | 7,874.80 | 7,868.60 | 7,870.20 | 2,635.6K |
| 17:10 | 7,870.60 | 7,872.90 | 7,866.60 | 7,872.90 | 11.7K |
| 17:15 | 7,872.70 | 7,873.90 | 7,868.00 | 7,872.20 | 89.6K |
| 17:20 | 7,872.70 | 7,876.30 | 7,871.10 | 7,873.30 | 124.9K |
| 17:25 | 7,869.80 | 7,871.50 | 7,868.20 | 7,869.80 | 112.9K |
| 17:35 | 7,875.10 | 7,875.10 | 7,875.10 | 7,875.10 | 0.0K |