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 | 8,028.40 | 8,028.40 | 8,008.20 | 8,010.00 | 686.9K |
| 09:05 | 8,011.70 | 8,011.70 | 8,008.50 | 8,009.90 | 28.6K |
| 09:10 | 8,022.60 | 8,022.90 | 8,005.70 | 8,010.50 | 994.3K |
| 09:15 | 8,010.50 | 8,010.50 | 7,998.90 | 7,998.90 | 1,809.8K |
| 09:20 | 7,999.60 | 8,006.90 | 7,996.00 | 8,006.90 | 38.6K |
| 09:25 | 8,001.70 | 8,017.10 | 8,001.70 | 8,013.10 | 1,032.7K |
| 09:30 | 8,008.80 | 8,012.90 | 8,008.00 | 8,012.90 | 317.6K |
| 09:35 | 8,012.20 | 8,012.20 | 8,003.90 | 8,006.60 | 118.8K |
| 09:40 | 8,014.40 | 8,014.60 | 8,013.70 | 8,013.70 | 194.1K |
| 09:45 | 8,011.40 | 8,015.30 | 8,009.50 | 8,015.30 | 749.8K |
| 09:50 | 8,014.50 | 8,014.50 | 8,001.90 | 8,004.20 | 513.8K |
| 09:55 | 8,002.40 | 8,004.80 | 8,002.40 | 8,004.10 | 141.4K |
| 10:00 | 8,004.80 | 8,008.30 | 8,003.00 | 8,008.30 | 166.1K |
| 10:05 | 8,009.10 | 8,017.20 | 8,009.10 | 8,014.30 | 104.3K |
| 10:10 | 8,014.20 | 8,014.80 | 7,999.70 | 7,999.70 | 2,381.4K |
| 10:15 | 7,999.00 | 8,000.90 | 7,998.30 | 8,000.90 | 10.4K |
| 10:20 | 8,000.70 | 8,002.60 | 8,000.70 | 8,002.00 | 46.6K |
| 10:25 | 8,002.30 | 8,005.20 | 8,001.60 | 8,002.50 | 156.4K |
| 10:30 | 8,003.20 | 8,003.40 | 7,995.50 | 7,996.20 | 376.5K |
| 10:35 | 7,999.00 | 7,999.00 | 7,997.60 | 7,997.60 | 82.9K |
| 10:40 | 7,996.20 | 7,996.40 | 7,993.60 | 7,996.40 | 1,375.1K |
| 10:45 | 7,993.50 | 7,994.00 | 7,989.30 | 7,989.80 | 4,151.7K |
| 10:50 | 7,989.20 | 7,998.60 | 7,989.20 | 7,998.60 | 3,388.8K |
| 10:55 | 7,998.60 | 7,998.60 | 7,996.50 | 7,996.50 | 2,024.9K |
| 11:00 | 7,998.70 | 7,999.50 | 7,992.30 | 7,993.20 | 197.2K |
| 11:05 | 7,992.10 | 7,992.30 | 7,992.00 | 7,992.00 | 18.7K |
| 11:10 | 7,993.30 | 7,993.30 | 7,984.90 | 7,985.70 | 2,160.4K |
| 11:15 | 7,986.20 | 7,995.10 | 7,985.30 | 7,995.10 | 40.3K |
| 11:20 | 7,994.50 | 7,998.20 | 7,994.50 | 7,998.20 | 259.8K |
| 11:25 | 7,997.60 | 8,000.00 | 7,994.40 | 8,000.00 | 38.2K |
| 11:30 | 7,998.00 | 7,998.00 | 7,992.00 | 7,992.00 | 83.6K |
| 11:35 | 7,991.90 | 7,999.00 | 7,990.80 | 7,999.00 | 62.7K |
| 11:40 | 7,999.40 | 8,001.30 | 7,998.40 | 8,001.30 | 3,170.5K |
| 11:45 | 8,002.20 | 8,002.20 | 7,997.40 | 8,001.00 | 120.4K |
| 11:50 | 7,999.10 | 7,999.10 | 7,994.50 | 7,994.60 | 104.4K |
| 11:55 | 7,994.10 | 7,994.10 | 7,979.30 | 7,979.30 | 605.4K |
| 12:00 | 7,972.40 | 7,975.20 | 7,972.40 | 7,974.20 | 129.3K |
| 12:05 | 7,975.20 | 7,975.20 | 7,975.20 | 7,975.20 | 14.2K |
| 12:10 | 7,974.40 | 7,974.40 | 7,972.00 | 7,972.00 | 209.9K |
| 12:15 | 7,970.70 | 7,971.60 | 7,969.30 | 7,970.60 | 109.7K |
| 12:20 | 7,967.80 | 7,967.80 | 7,966.50 | 7,966.50 | 17,970.3K |
| 12:25 | 7,965.70 | 7,972.60 | 7,965.70 | 7,972.60 | 376.8K |
| 12:30 | 7,971.80 | 7,971.80 | 7,967.30 | 7,969.20 | 415.6K |
| 12:35 | 7,966.00 | 7,968.80 | 7,966.00 | 7,966.30 | 538.5K |
| 12:40 | 7,967.10 | 7,972.40 | 7,967.10 | 7,970.20 | 145.3K |
| 12:45 | 7,971.30 | 7,971.30 | 7,970.60 | 7,970.60 | 16.7K |
| 12:50 | 7,972.20 | 7,972.20 | 7,971.40 | 7,971.40 | 2,203.6K |
| 12:55 | 7,971.90 | 7,972.50 | 7,970.80 | 7,970.80 | 128.0K |
| 13:00 | 7,970.00 | 7,971.10 | 7,963.90 | 7,963.90 | 180.8K |
| 13:05 | 7,964.70 | 7,964.70 | 7,963.30 | 7,963.30 | 239.3K |
| 13:10 | 7,962.50 | 7,970.00 | 7,962.50 | 7,969.30 | 452.2K |
| 13:15 | 7,970.10 | 7,971.60 | 7,969.50 | 7,971.50 | 276.0K |
| 13:20 | 7,969.10 | 7,976.20 | 7,969.10 | 7,976.20 | 40.2K |
| 13:25 | 7,978.40 | 7,978.40 | 7,971.20 | 7,971.70 | 479.5K |
| 13:30 | 7,976.60 | 7,976.60 | 7,972.80 | 7,975.20 | 33.9K |
| 13:35 | 7,973.60 | 7,974.70 | 7,967.20 | 7,967.20 | 44.3K |
| 13:40 | 7,965.60 | 7,971.10 | 7,965.60 | 7,966.70 | 706.4K |
| 13:45 | 7,966.60 | 7,974.70 | 7,966.60 | 7,974.70 | 12.7K |
| 13:50 | 7,975.80 | 7,975.80 | 7,975.80 | 7,975.80 | 8.9K |
| 13:55 | 7,976.20 | 7,979.20 | 7,976.20 | 7,979.20 | 5.5K |
| 14:00 | 7,980.10 | 7,985.80 | 7,980.10 | 7,985.80 | 129.1K |
| 14:05 | 7,985.80 | 7,985.80 | 7,985.80 | 7,985.80 | 0.4K |
| 14:10 | 7,986.60 | 7,987.00 | 7,986.60 | 7,987.00 | 110.7K |
| 14:15 | 7,988.60 | 7,990.20 | 7,988.60 | 7,990.20 | 265.3K |
| 14:20 | 7,989.40 | 7,993.10 | 7,988.80 | 7,988.80 | 54.7K |
| 14:25 | 7,986.60 | 7,990.40 | 7,986.60 | 7,989.60 | 32.0K |
| 14:30 | 7,987.20 | 7,987.80 | 7,981.70 | 7,981.70 | 51.0K |
| 14:35 | 7,978.30 | 7,981.20 | 7,978.30 | 7,981.20 | 208.8K |
| 14:40 | 7,980.80 | 7,983.80 | 7,979.60 | 7,983.80 | 215.4K |
| 14:45 | 7,982.20 | 7,982.20 | 7,976.00 | 7,980.30 | 43.5K |
| 14:50 | 7,982.50 | 7,982.70 | 7,978.40 | 7,981.50 | 138.5K |
| 14:55 | 7,980.40 | 7,983.50 | 7,980.40 | 7,982.70 | 86.3K |
| 15:00 | 7,983.40 | 7,984.20 | 7,982.80 | 7,982.90 | 468.0K |
| 15:05 | 7,981.00 | 7,981.00 | 7,979.40 | 7,979.40 | 12.0K |
| 15:10 | 7,985.20 | 7,990.50 | 7,983.60 | 7,988.90 | 62.9K |
| 15:20 | 7,986.80 | 7,986.80 | 7,980.10 | 7,980.10 | 47.1K |
| 15:25 | 7,978.20 | 7,978.20 | 7,972.20 | 7,972.20 | 8.8K |
| 15:30 | 7,974.30 | 7,975.90 | 7,974.30 | 7,975.90 | 7.7K |
| 15:35 | 7,977.50 | 7,978.30 | 7,973.00 | 7,978.20 | 31.8K |
| 15:40 | 7,974.20 | 7,974.20 | 7,971.50 | 7,971.50 | 102.0K |
| 15:45 | 7,969.80 | 7,974.90 | 7,968.10 | 7,969.70 | 106.6K |
| 15:50 | 7,970.10 | 7,971.20 | 7,968.80 | 7,968.80 | 30.1K |
| 15:55 | 7,967.70 | 7,967.70 | 7,966.60 | 7,966.60 | 436.2K |
| 16:00 | 7,965.80 | 7,971.00 | 7,965.00 | 7,971.00 | 169.3K |
| 16:05 | 7,970.60 | 7,974.30 | 7,967.80 | 7,968.90 | 29.3K |
| 16:10 | 7,966.80 | 7,970.20 | 7,965.80 | 7,965.80 | 40.3K |
| 16:15 | 7,959.90 | 7,962.50 | 7,959.90 | 7,960.30 | 70.9K |
| 16:20 | 7,960.90 | 7,965.70 | 7,960.90 | 7,965.70 | 14.5K |
| 16:25 | 7,968.30 | 7,976.60 | 7,967.20 | 7,976.60 | 177.3K |
| 16:30 | 7,977.70 | 7,980.80 | 7,973.80 | 7,975.40 | 69.9K |
| 16:35 | 7,971.20 | 7,976.50 | 7,971.20 | 7,975.20 | 69.9K |
| 16:40 | 7,976.70 | 7,981.30 | 7,972.50 | 7,978.70 | 123.5K |
| 16:45 | 7,973.80 | 7,975.60 | 7,968.30 | 7,968.30 | 2,307.4K |
| 16:50 | 7,969.40 | 7,971.60 | 7,967.40 | 7,971.60 | 251.9K |
| 16:55 | 7,972.30 | 7,974.10 | 7,969.50 | 7,970.70 | 40.6K |
| 17:00 | 7,971.40 | 7,972.40 | 7,968.00 | 7,969.20 | 116.7K |
| 17:05 | 7,968.90 | 7,973.40 | 7,968.90 | 7,972.80 | 320.6K |
| 17:10 | 7,976.30 | 7,980.00 | 7,972.90 | 7,976.80 | 94.7K |
| 17:15 | 7,981.90 | 7,981.90 | 7,973.60 | 7,976.30 | 822.9K |
| 17:20 | 7,974.50 | 7,981.50 | 7,974.50 | 7,979.80 | 420.8K |
| 17:25 | 7,978.10 | 7,978.10 | 7,972.20 | 7,977.30 | 1,913.5K |
| 17:35 | 7,970.30 | 7,970.30 | 7,970.30 | 7,970.30 | 0.0K |