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 | 7,904.70 | 7,919.90 | 7,902.70 | 7,909.80 | 4,030.4K |
| 09:05 | 7,911.50 | 7,920.70 | 7,911.50 | 7,920.70 | 4,300.3K |
| 09:10 | 7,924.20 | 7,925.30 | 7,918.90 | 7,925.30 | 298.7K |
| 09:15 | 7,926.40 | 7,927.40 | 7,918.10 | 7,920.10 | 2,669.6K |
| 09:20 | 7,917.60 | 7,919.20 | 7,917.60 | 7,919.20 | 15.9K |
| 09:25 | 7,920.40 | 7,924.60 | 7,917.90 | 7,922.90 | 404.2K |
| 09:30 | 7,923.80 | 7,926.30 | 7,923.80 | 7,926.30 | 257.4K |
| 09:35 | 7,924.00 | 7,924.00 | 7,921.30 | 7,922.10 | 109.4K |
| 09:40 | 7,919.00 | 7,922.60 | 7,915.50 | 7,922.60 | 2,127.6K |
| 09:45 | 7,922.60 | 7,927.10 | 7,921.10 | 7,921.10 | 50.9K |
| 09:50 | 7,921.00 | 7,921.20 | 7,916.90 | 7,916.90 | 1,087.8K |
| 09:55 | 7,925.20 | 7,926.90 | 7,920.60 | 7,925.20 | 1,112.3K |
| 10:00 | 7,927.40 | 7,932.10 | 7,927.40 | 7,932.10 | 71.8K |
| 10:05 | 7,932.00 | 7,935.70 | 7,931.40 | 7,931.40 | 159.0K |
| 10:10 | 7,930.60 | 7,932.00 | 7,930.10 | 7,932.00 | 46.9K |
| 10:15 | 7,933.30 | 7,936.80 | 7,932.60 | 7,933.90 | 328.5K |
| 10:20 | 7,933.90 | 7,934.40 | 7,924.40 | 7,924.80 | 89.1K |
| 10:25 | 7,925.60 | 7,929.90 | 7,925.30 | 7,928.50 | 49.8K |
| 10:30 | 7,927.90 | 7,930.70 | 7,927.20 | 7,929.40 | 1,965.5K |
| 10:35 | 7,928.80 | 7,932.10 | 7,928.80 | 7,931.40 | 28.6K |
| 10:40 | 7,931.10 | 7,941.40 | 7,931.10 | 7,940.00 | 182.5K |
| 10:45 | 7,940.00 | 7,940.00 | 7,929.30 | 7,929.30 | 17.8K |
| 10:50 | 7,925.00 | 7,925.00 | 7,915.00 | 7,915.00 | 116.0K |
| 10:55 | 7,916.10 | 7,921.40 | 7,915.30 | 7,920.70 | 697.7K |
| 11:00 | 7,918.50 | 7,919.80 | 7,918.50 | 7,919.80 | 102.8K |
| 11:05 | 7,918.90 | 7,920.80 | 7,905.60 | 7,906.70 | 261.5K |
| 11:10 | 7,907.90 | 7,911.90 | 7,903.40 | 7,903.40 | 601.6K |
| 11:15 | 7,903.10 | 7,907.30 | 7,903.10 | 7,904.30 | 454.6K |
| 11:20 | 7,903.20 | 7,906.80 | 7,903.20 | 7,903.60 | 21.2K |
| 11:25 | 7,906.20 | 7,906.20 | 7,899.20 | 7,899.20 | 18.5K |
| 11:30 | 7,904.90 | 7,908.70 | 7,902.80 | 7,903.40 | 79.0K |
| 11:35 | 7,902.60 | 7,913.40 | 7,902.60 | 7,911.80 | 75.2K |
| 11:40 | 7,910.70 | 7,914.20 | 7,907.20 | 7,911.10 | 215.1K |
| 11:45 | 7,914.00 | 7,925.60 | 7,914.00 | 7,925.60 | 151.6K |
| 11:50 | 7,926.70 | 7,928.30 | 7,925.00 | 7,925.00 | 2.6K |
| 11:55 | 7,926.20 | 7,926.20 | 7,922.10 | 7,924.00 | 187.4K |
| 12:00 | 7,924.00 | 7,924.00 | 7,917.40 | 7,917.40 | 24.4K |
| 12:05 | 7,916.20 | 7,922.00 | 7,916.20 | 7,922.00 | 16.8K |
| 12:10 | 7,922.00 | 7,926.50 | 7,920.60 | 7,926.50 | 967.4K |
| 12:15 | 7,927.30 | 7,927.30 | 7,923.90 | 7,923.90 | 105.1K |
| 12:20 | 7,926.30 | 7,927.40 | 7,923.80 | 7,923.80 | 110.8K |
| 12:25 | 7,920.60 | 7,928.10 | 7,920.60 | 7,925.70 | 4,035.1K |
| 12:30 | 7,924.90 | 7,924.90 | 7,917.10 | 7,917.10 | 85.9K |
| 12:35 | 7,915.10 | 7,915.10 | 7,913.00 | 7,913.00 | 13.3K |
| 12:40 | 7,914.90 | 7,923.90 | 7,914.90 | 7,919.70 | 19.0K |
| 12:45 | 7,916.20 | 7,920.60 | 7,908.50 | 7,908.50 | 10.9K |
| 12:50 | 7,909.60 | 7,913.40 | 7,909.60 | 7,912.20 | 19.7K |
| 12:55 | 7,914.40 | 7,917.50 | 7,912.90 | 7,912.90 | 2,765.6K |
| 13:00 | 7,915.10 | 7,916.60 | 7,902.80 | 7,902.80 | 3.2K |
| 13:05 | 7,907.30 | 7,908.10 | 7,907.30 | 7,908.10 | 317.7K |
| 13:10 | 7,908.10 | 7,908.80 | 7,905.80 | 7,908.60 | 5,135.8K |
| 13:15 | 7,909.70 | 7,912.20 | 7,909.70 | 7,912.20 | 14,708.7K |
| 13:20 | 7,910.80 | 7,910.80 | 7,907.60 | 7,907.60 | 3.8K |
| 13:25 | 7,906.00 | 7,914.30 | 7,906.00 | 7,913.50 | 797.2K |
| 13:30 | 7,914.00 | 7,914.40 | 7,911.20 | 7,911.20 | 20,252.7K |
| 13:35 | 7,911.80 | 7,914.00 | 7,911.80 | 7,913.30 | 33.4K |
| 13:40 | 7,908.20 | 7,908.20 | 7,902.80 | 7,902.80 | 43.7K |
| 13:45 | 7,901.50 | 7,901.90 | 7,897.30 | 7,897.30 | 42.3K |
| 13:50 | 7,891.60 | 7,891.60 | 7,890.90 | 7,890.90 | 145.9K |
| 13:55 | 7,891.50 | 7,895.10 | 7,890.80 | 7,895.10 | 243.7K |
| 14:00 | 7,891.30 | 7,891.30 | 7,886.80 | 7,889.70 | 96.2K |
| 14:05 | 7,888.10 | 7,895.10 | 7,886.00 | 7,895.10 | 27.2K |
| 14:10 | 7,896.70 | 7,902.80 | 7,896.70 | 7,902.80 | 1,068.3K |
| 14:15 | 7,901.20 | 7,908.00 | 7,901.20 | 7,908.00 | 39.0K |
| 14:25 | 7,908.70 | 7,908.70 | 7,908.00 | 7,908.00 | 6.6K |
| 14:30 | 7,905.20 | 7,910.40 | 7,905.20 | 7,908.60 | 37.2K |
| 14:35 | 7,908.00 | 7,915.40 | 7,906.40 | 7,915.40 | 105.1K |
| 14:40 | 7,916.00 | 7,918.40 | 7,914.20 | 7,918.40 | 507.5K |
| 14:45 | 7,919.60 | 7,919.60 | 7,915.60 | 7,916.00 | 64.3K |
| 14:50 | 7,914.60 | 7,915.70 | 7,913.90 | 7,915.50 | 19.5K |
| 14:55 | 7,913.30 | 7,915.50 | 7,913.30 | 7,915.50 | 6.9K |
| 15:00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 1.3K |
| 15:05 | 7,914.30 | 7,914.30 | 7,910.00 | 7,910.00 | 121.0K |
| 15:10 | 7,910.70 | 7,918.20 | 7,910.70 | 7,918.20 | 1,251.1K |
| 15:15 | 7,915.00 | 7,916.60 | 7,915.00 | 7,916.60 | 55.3K |
| 15:20 | 7,919.50 | 7,919.50 | 7,913.30 | 7,913.30 | 246.8K |
| 15:25 | 7,913.60 | 7,913.60 | 7,910.80 | 7,910.80 | 7.2K |
| 15:30 | 7,909.40 | 7,922.10 | 7,909.40 | 7,922.10 | 22.7K |
| 15:35 | 7,923.70 | 7,925.20 | 7,922.60 | 7,922.60 | 189.5K |
| 15:40 | 7,922.10 | 7,927.70 | 7,922.10 | 7,927.70 | 193.7K |
| 15:45 | 7,927.40 | 7,927.40 | 7,924.70 | 7,925.80 | 85.5K |
| 15:50 | 7,931.40 | 7,934.20 | 7,930.70 | 7,932.60 | 153.6K |
| 15:55 | 7,934.20 | 7,939.10 | 7,933.80 | 7,939.10 | 153.1K |
| 16:00 | 7,939.90 | 7,942.10 | 7,936.60 | 7,936.60 | 22.9K |
| 16:05 | 7,936.50 | 7,944.60 | 7,936.50 | 7,940.30 | 42.9K |
| 16:10 | 7,940.80 | 7,941.80 | 7,940.20 | 7,941.50 | 25.5K |
| 16:15 | 7,940.40 | 7,943.80 | 7,940.40 | 7,943.50 | 14.9K |
| 16:20 | 7,945.70 | 7,949.70 | 7,944.00 | 7,949.70 | 42.1K |
| 16:25 | 7,948.50 | 7,951.60 | 7,943.80 | 7,943.80 | 123.2K |
| 16:30 | 7,942.50 | 7,950.00 | 7,942.50 | 7,950.00 | 58.3K |
| 16:35 | 7,951.30 | 7,951.30 | 7,941.70 | 7,941.70 | 52.4K |
| 16:40 | 7,942.20 | 7,946.90 | 7,942.20 | 7,946.90 | 19.4K |
| 16:45 | 7,941.90 | 7,941.90 | 7,938.60 | 7,941.00 | 23.7K |
| 16:50 | 7,941.60 | 7,956.30 | 7,941.60 | 7,955.00 | 277.3K |
| 16:55 | 7,955.60 | 7,955.60 | 7,950.40 | 7,950.40 | 21.6K |
| 17:00 | 7,948.80 | 7,956.90 | 7,947.30 | 7,954.40 | 53.4K |
| 17:05 | 7,952.80 | 7,970.20 | 7,952.80 | 7,967.90 | 548.3K |
| 17:10 | 7,967.30 | 7,967.30 | 7,963.50 | 7,967.20 | 47.5K |
| 17:15 | 7,963.20 | 7,963.90 | 7,952.50 | 7,956.40 | 343.2K |
| 17:20 | 7,955.30 | 7,957.10 | 7,945.30 | 7,945.30 | 74.6K |
| 17:25 | 7,943.20 | 7,944.90 | 7,936.00 | 7,939.50 | 154.6K |
| 17:35 | 7,956.70 | 7,956.70 | 7,956.70 | 7,956.70 | 0.0K |