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 | 7,898.70 | 7,908.00 | 7,893.20 | 7,900.80 | 4,702.0K |
| 09:05 | 7,903.20 | 7,911.40 | 7,894.10 | 7,894.10 | 872.6K |
| 09:10 | 7,893.50 | 7,904.50 | 7,893.50 | 7,904.30 | 567.1K |
| 09:15 | 7,904.90 | 7,922.90 | 7,900.30 | 7,922.90 | 1,006.4K |
| 09:20 | 7,922.80 | 7,922.80 | 7,916.70 | 7,919.80 | 452.0K |
| 09:25 | 7,921.00 | 7,921.00 | 7,915.60 | 7,917.50 | 457.5K |
| 09:30 | 7,909.40 | 7,919.40 | 7,907.50 | 7,913.50 | 281.3K |
| 09:35 | 7,914.10 | 7,918.20 | 7,913.10 | 7,918.20 | 149.1K |
| 09:40 | 7,920.10 | 7,929.00 | 7,917.80 | 7,929.00 | 513.3K |
| 09:45 | 7,927.70 | 7,940.50 | 7,927.00 | 7,939.60 | 84.0K |
| 09:50 | 7,938.30 | 7,941.60 | 7,931.10 | 7,931.10 | 100.1K |
| 09:55 | 7,935.80 | 7,936.50 | 7,926.70 | 7,929.10 | 202.6K |
| 10:00 | 7,921.40 | 7,921.40 | 7,913.20 | 7,913.20 | 60.6K |
| 10:05 | 7,908.70 | 7,934.20 | 7,902.00 | 7,927.80 | 5,212.8K |
| 10:10 | 7,925.50 | 7,933.90 | 7,923.90 | 7,926.10 | 39.0K |
| 10:15 | 7,926.70 | 7,926.70 | 7,921.20 | 7,921.20 | 54.4K |
| 10:20 | 7,924.10 | 7,924.10 | 7,923.50 | 7,924.10 | 282.2K |
| 10:25 | 7,923.10 | 7,923.70 | 7,922.10 | 7,922.10 | 333.2K |
| 10:30 | 7,905.30 | 7,908.90 | 7,895.00 | 7,895.00 | 127.1K |
| 10:35 | 7,893.90 | 7,893.90 | 7,888.70 | 7,888.70 | 190.1K |
| 10:40 | 7,889.80 | 7,891.60 | 7,882.80 | 7,882.80 | 3,458.8K |
| 10:45 | 7,880.40 | 7,881.50 | 7,879.60 | 7,881.50 | 30.2K |
| 10:50 | 7,880.80 | 7,887.00 | 7,879.60 | 7,882.40 | 34.3K |
| 10:55 | 7,881.80 | 7,881.80 | 7,879.20 | 7,880.30 | 29.0K |
| 11:00 | 7,881.60 | 7,883.10 | 7,880.30 | 7,881.30 | 246.6K |
| 11:05 | 7,880.30 | 7,888.80 | 7,879.20 | 7,888.80 | 250.2K |
| 11:10 | 7,885.50 | 7,889.30 | 7,885.50 | 7,889.30 | 110.2K |
| 11:15 | 7,891.00 | 7,894.40 | 7,891.00 | 7,894.40 | 3,660.6K |
| 11:20 | 7,893.80 | 7,895.90 | 7,892.50 | 7,895.00 | 1,358.6K |
| 11:25 | 7,892.90 | 7,892.90 | 7,892.50 | 7,892.50 | 41.8K |
| 11:30 | 7,893.10 | 7,893.10 | 7,891.70 | 7,891.70 | 22.8K |
| 11:35 | 7,892.20 | 7,894.20 | 7,890.60 | 7,894.20 | 65.4K |
| 11:40 | 7,892.10 | 7,892.10 | 7,884.80 | 7,884.80 | 19.0K |
| 11:45 | 7,885.60 | 7,885.60 | 7,885.00 | 7,885.00 | 26.0K |
| 11:50 | 7,884.60 | 7,885.90 | 7,884.60 | 7,885.90 | 9.9K |
| 11:55 | 7,881.80 | 7,888.60 | 7,880.20 | 7,884.30 | 1,005.1K |
| 12:00 | 7,883.70 | 7,887.20 | 7,883.70 | 7,886.80 | 19.4K |
| 12:05 | 7,881.70 | 7,883.50 | 7,881.70 | 7,882.70 | 18.2K |
| 12:10 | 7,881.10 | 7,882.20 | 7,881.10 | 7,882.20 | 41.7K |
| 12:15 | 7,881.30 | 7,881.30 | 7,870.70 | 7,873.90 | 184.6K |
| 12:20 | 7,875.30 | 7,876.30 | 7,871.90 | 7,871.90 | 84.5K |
| 12:25 | 7,868.50 | 7,868.50 | 7,863.50 | 7,863.50 | 22.2K |
| 12:30 | 7,866.30 | 7,867.90 | 7,865.70 | 7,867.10 | 202.1K |
| 12:35 | 7,867.70 | 7,880.10 | 7,867.70 | 7,880.10 | 10.7K |
| 12:40 | 7,879.20 | 7,879.20 | 7,872.30 | 7,874.90 | 162.4K |
| 12:45 | 7,874.00 | 7,878.80 | 7,874.00 | 7,878.30 | 158.1K |
| 12:50 | 7,879.80 | 7,881.40 | 7,878.00 | 7,878.00 | 217.8K |
| 12:55 | 7,881.00 | 7,883.70 | 7,881.00 | 7,882.10 | 48.0K |
| 13:00 | 7,882.10 | 7,896.60 | 7,882.10 | 7,896.60 | 371.3K |
| 13:05 | 7,890.50 | 7,891.80 | 7,888.60 | 7,889.40 | 24.5K |
| 13:10 | 7,890.60 | 7,895.20 | 7,887.90 | 7,895.20 | 1,007.5K |
| 13:15 | 7,898.10 | 7,902.00 | 7,898.10 | 7,898.80 | 22.1K |
| 13:20 | 7,895.90 | 7,897.00 | 7,887.20 | 7,897.00 | 165.7K |
| 13:25 | 7,899.00 | 7,900.20 | 7,897.00 | 7,897.00 | 71.8K |
| 13:30 | 7,894.70 | 7,903.50 | 7,894.70 | 7,900.40 | 713.0K |
| 13:35 | 7,899.20 | 7,901.80 | 7,897.90 | 7,901.10 | 12.2K |
| 13:40 | 7,901.40 | 7,902.40 | 7,882.60 | 7,884.90 | 27.6K |
| 13:45 | 7,884.50 | 7,890.60 | 7,884.20 | 7,890.60 | 402.4K |
| 13:50 | 7,887.30 | 7,890.50 | 7,887.30 | 7,888.40 | 29.0K |
| 13:55 | 7,892.30 | 7,892.30 | 7,886.20 | 7,886.20 | 757.9K |
| 14:00 | 7,882.30 | 7,882.30 | 7,881.60 | 7,881.60 | 19.9K |
| 14:05 | 7,881.10 | 7,881.10 | 7,881.10 | 7,881.10 | 28.7K |
| 14:10 | 7,882.80 | 7,885.00 | 7,880.60 | 7,880.60 | 65.2K |
| 14:15 | 7,876.80 | 7,877.90 | 7,876.80 | 7,876.80 | 50.0K |
| 14:20 | 7,876.50 | 7,876.50 | 7,876.50 | 7,876.50 | 2.0K |
| 14:25 | 7,877.40 | 7,877.40 | 7,875.10 | 7,875.10 | 118.6K |
| 14:30 | 7,873.10 | 7,873.10 | 7,868.70 | 7,868.90 | 35.7K |
| 14:35 | 7,871.30 | 7,874.70 | 7,871.30 | 7,874.70 | 5.3K |
| 14:40 | 7,876.70 | 7,878.30 | 7,874.40 | 7,875.20 | 54.3K |
| 14:45 | 7,877.50 | 7,877.50 | 7,874.50 | 7,874.50 | 26.4K |
| 14:50 | 7,875.40 | 7,875.40 | 7,869.40 | 7,875.40 | 153.1K |
| 14:55 | 7,877.70 | 7,877.70 | 7,877.40 | 7,877.70 | 14.2K |
| 15:00 | 7,876.00 | 7,880.80 | 7,872.70 | 7,878.50 | 103.4K |
| 15:05 | 7,877.80 | 7,877.80 | 7,877.80 | 7,877.80 | 200.1K |
| 15:10 | 7,878.60 | 7,878.60 | 7,875.70 | 7,876.70 | 28.3K |
| 15:15 | 7,879.90 | 7,879.90 | 7,879.30 | 7,879.60 | 78.4K |
| 15:20 | 7,879.30 | 7,879.30 | 7,872.50 | 7,872.50 | 1.9K |
| 15:25 | 7,871.70 | 7,874.60 | 7,871.70 | 7,874.30 | 610.0K |
| 15:30 | 7,876.90 | 7,884.10 | 7,876.90 | 7,884.10 | 12.1K |
| 15:35 | 7,883.60 | 7,883.60 | 7,883.30 | 7,883.30 | 12.1K |
| 15:40 | 7,880.90 | 7,884.40 | 7,880.90 | 7,884.00 | 29.1K |
| 15:45 | 7,883.00 | 7,900.70 | 7,883.00 | 7,900.70 | 21.3K |
| 15:50 | 7,901.70 | 7,901.70 | 7,895.30 | 7,900.90 | 898.6K |
| 15:55 | 7,899.50 | 7,904.20 | 7,899.50 | 7,904.20 | 1,853.6K |
| 16:00 | 7,904.20 | 7,904.90 | 7,904.20 | 7,904.60 | 7,524.1K |
| 16:05 | 7,906.80 | 7,906.80 | 7,904.30 | 7,904.30 | 1,270.2K |
| 16:10 | 7,898.70 | 7,898.70 | 7,895.90 | 7,896.70 | 127.5K |
| 16:15 | 7,897.30 | 7,899.20 | 7,896.70 | 7,898.60 | 24.8K |
| 16:20 | 7,899.00 | 7,901.90 | 7,896.90 | 7,900.10 | 104.8K |
| 16:25 | 7,901.90 | 7,901.90 | 7,894.30 | 7,894.30 | 285.9K |
| 16:30 | 7,895.40 | 7,898.60 | 7,895.00 | 7,898.60 | 349.1K |
| 16:35 | 7,902.90 | 7,911.80 | 7,900.40 | 7,908.90 | 1,166.2K |
| 16:40 | 7,907.70 | 7,908.50 | 7,898.20 | 7,898.20 | 1,120.3K |
| 16:45 | 7,895.40 | 7,900.90 | 7,892.20 | 7,892.20 | 469.7K |
| 16:50 | 7,889.80 | 7,896.80 | 7,889.80 | 7,896.80 | 218.8K |
| 16:55 | 7,894.20 | 7,897.50 | 7,889.80 | 7,897.50 | 233.4K |
| 17:00 | 7,894.90 | 7,894.90 | 7,891.20 | 7,892.50 | 390.1K |
| 17:05 | 7,891.50 | 7,891.80 | 7,891.00 | 7,891.80 | 36.8K |
| 17:10 | 7,892.50 | 7,897.10 | 7,892.50 | 7,893.90 | 96.6K |
| 17:15 | 7,894.80 | 7,896.60 | 7,893.90 | 7,896.60 | 16.5K |
| 17:20 | 7,899.60 | 7,904.70 | 7,897.20 | 7,901.30 | 185.0K |
| 17:25 | 7,901.00 | 7,903.60 | 7,894.40 | 7,894.40 | 1,256.5K |
| 17:35 | 7,909.10 | 7,909.10 | 7,909.10 | 7,909.10 | 0.0K |