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 | 7,930.30 | 7,942.40 | 7,930.30 | 7,940.60 | 3,081.4K |
| 09:05 | 7,939.50 | 7,946.10 | 7,939.50 | 7,945.30 | 553.4K |
| 09:10 | 7,947.30 | 7,954.80 | 7,946.40 | 7,954.80 | 4,037.7K |
| 09:15 | 7,952.60 | 7,955.40 | 7,951.40 | 7,955.40 | 67.4K |
| 09:20 | 7,949.80 | 7,950.20 | 7,923.50 | 7,923.50 | 348.5K |
| 09:25 | 7,924.00 | 7,924.00 | 7,905.30 | 7,909.60 | 1,477.4K |
| 09:30 | 7,906.90 | 7,908.00 | 7,904.50 | 7,904.50 | 954.4K |
| 09:35 | 7,905.00 | 7,905.00 | 7,890.40 | 7,897.00 | 304.8K |
| 09:40 | 7,900.90 | 7,901.10 | 7,891.50 | 7,891.50 | 563.8K |
| 09:45 | 7,888.20 | 7,889.10 | 7,885.70 | 7,885.70 | 24.0K |
| 09:50 | 7,884.90 | 7,887.00 | 7,883.20 | 7,883.80 | 267.1K |
| 09:55 | 7,884.70 | 7,901.90 | 7,884.70 | 7,901.90 | 146.9K |
| 10:00 | 7,901.50 | 7,918.90 | 7,901.50 | 7,918.90 | 1,609.1K |
| 10:05 | 7,915.70 | 7,915.70 | 7,912.50 | 7,913.00 | 376.3K |
| 10:10 | 7,912.10 | 7,920.30 | 7,912.10 | 7,919.40 | 160.1K |
| 10:15 | 7,919.40 | 7,920.30 | 7,918.50 | 7,919.80 | 57.0K |
| 10:20 | 7,923.20 | 7,923.20 | 7,919.10 | 7,919.10 | 204.6K |
| 10:25 | 7,921.20 | 7,925.80 | 7,916.10 | 7,916.10 | 4,269.7K |
| 10:30 | 7,920.60 | 7,921.80 | 7,917.30 | 7,919.70 | 170.7K |
| 10:35 | 7,919.10 | 7,922.20 | 7,918.20 | 7,922.20 | 125.7K |
| 10:40 | 7,920.00 | 7,927.50 | 7,919.40 | 7,926.70 | 84.2K |
| 10:45 | 7,924.90 | 7,924.90 | 7,909.10 | 7,909.10 | 1,354.0K |
| 10:50 | 7,912.30 | 7,912.30 | 7,905.30 | 7,905.30 | 105.2K |
| 10:55 | 7,903.50 | 7,906.40 | 7,899.60 | 7,899.60 | 296.1K |
| 11:00 | 7,898.70 | 7,898.70 | 7,893.10 | 7,898.10 | 298.1K |
| 11:05 | 7,899.00 | 7,900.30 | 7,893.30 | 7,893.30 | 122.0K |
| 11:10 | 7,894.20 | 7,900.90 | 7,894.00 | 7,900.90 | 112.9K |
| 11:15 | 7,901.80 | 7,903.20 | 7,897.40 | 7,897.40 | 95.7K |
| 11:20 | 7,897.60 | 7,897.60 | 7,891.90 | 7,891.90 | 266.4K |
| 11:25 | 7,891.40 | 7,892.60 | 7,891.40 | 7,892.60 | 2.3K |
| 11:30 | 7,891.70 | 7,894.20 | 7,890.10 | 7,894.20 | 25.1K |
| 11:35 | 7,890.20 | 7,896.20 | 7,889.40 | 7,890.10 | 306.8K |
| 11:40 | 7,890.40 | 7,893.30 | 7,890.40 | 7,893.30 | 11.8K |
| 11:45 | 7,894.00 | 7,895.30 | 7,892.20 | 7,895.30 | 7,359.1K |
| 11:50 | 7,894.10 | 7,902.20 | 7,894.10 | 7,902.20 | 196.7K |
| 11:55 | 7,896.60 | 7,899.00 | 7,894.20 | 7,895.30 | 339.6K |
| 12:00 | 7,896.20 | 7,897.10 | 7,886.90 | 7,897.10 | 2,507.4K |
| 12:05 | 7,906.20 | 7,909.50 | 7,903.10 | 7,903.90 | 707.2K |
| 12:10 | 7,901.50 | 7,901.50 | 7,897.40 | 7,899.80 | 2,039.7K |
| 12:15 | 7,904.00 | 7,908.00 | 7,899.00 | 7,908.00 | 371.4K |
| 12:20 | 7,905.90 | 7,908.50 | 7,904.10 | 7,906.40 | 286.6K |
| 12:25 | 7,902.10 | 7,902.10 | 7,902.10 | 7,902.10 | 6.9K |
| 12:30 | 7,901.30 | 7,906.40 | 7,901.30 | 7,906.40 | 25.9K |
| 12:35 | 7,910.60 | 7,910.60 | 7,905.70 | 7,907.80 | 21.2K |
| 12:40 | 7,908.50 | 7,909.90 | 7,906.60 | 7,906.60 | 429.4K |
| 12:45 | 7,905.80 | 7,905.80 | 7,905.10 | 7,905.10 | 43.2K |
| 12:50 | 7,905.40 | 7,911.20 | 7,905.40 | 7,911.00 | 343.6K |
| 12:55 | 7,911.50 | 7,918.40 | 7,911.50 | 7,914.60 | 2,159.7K |
| 13:00 | 7,914.10 | 7,915.40 | 7,912.50 | 7,915.40 | 110.9K |
| 13:05 | 7,907.20 | 7,917.00 | 7,907.20 | 7,917.00 | 125.6K |
| 13:10 | 7,917.60 | 7,926.70 | 7,917.60 | 7,926.70 | 96.5K |
| 13:15 | 7,927.50 | 7,931.50 | 7,925.40 | 7,931.50 | 634.0K |
| 13:20 | 7,930.90 | 7,932.80 | 7,929.20 | 7,932.00 | 22.8K |
| 13:25 | 7,930.30 | 7,934.20 | 7,930.00 | 7,934.20 | 76.7K |
| 13:30 | 7,934.20 | 7,934.20 | 7,929.40 | 7,930.80 | 67.6K |
| 13:35 | 7,926.00 | 7,927.30 | 7,924.60 | 7,925.90 | 544.4K |
| 13:40 | 7,927.60 | 7,934.00 | 7,927.60 | 7,934.00 | 357.5K |
| 13:45 | 7,931.80 | 7,931.80 | 7,924.70 | 7,924.70 | 9.7K |
| 13:50 | 7,923.90 | 7,925.90 | 7,923.60 | 7,925.90 | 129.4K |
| 13:55 | 7,923.50 | 7,923.50 | 7,918.20 | 7,918.20 | 678.1K |
| 14:00 | 7,918.50 | 7,918.50 | 7,918.50 | 7,918.50 | 32.2K |
| 14:05 | 7,917.10 | 7,921.40 | 7,917.10 | 7,921.30 | 1,411.6K |
| 14:10 | 7,919.60 | 7,929.40 | 7,919.60 | 7,929.40 | 61.9K |
| 14:15 | 7,928.50 | 7,928.50 | 7,925.60 | 7,928.50 | 51.6K |
| 14:20 | 7,926.00 | 7,928.70 | 7,926.00 | 7,928.40 | 42.7K |
| 14:25 | 7,928.90 | 7,928.90 | 7,919.10 | 7,919.10 | 125.0K |
| 14:30 | 7,919.90 | 7,923.80 | 7,918.80 | 7,923.80 | 96.8K |
| 14:35 | 7,918.60 | 7,919.50 | 7,918.60 | 7,919.50 | 113.3K |
| 14:40 | 7,923.70 | 7,923.70 | 7,918.60 | 7,919.50 | 469.1K |
| 14:45 | 7,920.30 | 7,924.60 | 7,920.30 | 7,924.60 | 11.4K |
| 14:50 | 7,928.00 | 7,928.00 | 7,915.40 | 7,915.40 | 285.7K |
| 14:55 | 7,914.20 | 7,914.20 | 7,910.20 | 7,911.90 | 296.0K |
| 15:00 | 7,909.80 | 7,911.40 | 7,909.00 | 7,911.20 | 16.8K |
| 15:05 | 7,914.40 | 7,914.40 | 7,911.00 | 7,911.00 | 51.0K |
| 15:10 | 7,910.70 | 7,915.80 | 7,910.70 | 7,914.60 | 39.6K |
| 15:15 | 7,915.20 | 7,916.80 | 7,915.20 | 7,916.20 | 113.9K |
| 15:20 | 7,919.50 | 7,919.50 | 7,913.70 | 7,913.70 | 48.3K |
| 15:25 | 7,910.40 | 7,912.70 | 7,908.80 | 7,912.70 | 36.8K |
| 15:30 | 7,912.90 | 7,913.10 | 7,909.10 | 7,911.60 | 155.8K |
| 15:35 | 7,912.50 | 7,912.50 | 7,909.80 | 7,909.80 | 36.7K |
| 15:40 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 2,082.1K |
| 15:45 | 7,913.90 | 7,913.90 | 7,909.00 | 7,909.00 | 1,017.6K |
| 15:50 | 7,910.70 | 7,910.70 | 7,910.70 | 7,910.70 | 89.3K |
| 15:55 | 7,909.00 | 7,909.80 | 7,906.00 | 7,906.00 | 69.9K |
| 16:00 | 7,901.20 | 7,901.20 | 7,894.30 | 7,894.30 | 56.4K |
| 16:05 | 7,894.30 | 7,894.30 | 7,889.60 | 7,889.60 | 174.7K |
| 16:10 | 7,890.70 | 7,895.30 | 7,890.70 | 7,893.80 | 627.2K |
| 16:15 | 7,894.60 | 7,894.60 | 7,891.20 | 7,891.20 | 33.8K |
| 16:20 | 7,894.00 | 7,894.00 | 7,886.30 | 7,888.40 | 387.2K |
| 16:25 | 7,891.00 | 7,892.40 | 7,890.20 | 7,890.20 | 33.0K |
| 16:30 | 7,889.90 | 7,889.90 | 7,885.10 | 7,886.10 | 50.3K |
| 16:35 | 7,886.50 | 7,889.40 | 7,885.80 | 7,886.30 | 58.8K |
| 16:40 | 7,885.90 | 7,885.90 | 7,879.40 | 7,879.40 | 54.1K |
| 16:45 | 7,879.80 | 7,884.50 | 7,878.90 | 7,884.50 | 69.0K |
| 16:50 | 7,886.10 | 7,889.50 | 7,885.50 | 7,885.50 | 89.3K |
| 16:55 | 7,884.70 | 7,884.70 | 7,881.50 | 7,881.50 | 24.1K |
| 17:00 | 7,887.20 | 7,891.40 | 7,887.20 | 7,889.70 | 38.5K |
| 17:05 | 7,889.10 | 7,891.50 | 7,889.10 | 7,889.20 | 38.2K |
| 17:10 | 7,885.00 | 7,887.80 | 7,884.00 | 7,887.80 | 89.0K |
| 17:15 | 7,888.50 | 7,888.50 | 7,882.70 | 7,886.80 | 117.4K |
| 17:20 | 7,886.90 | 7,899.70 | 7,886.70 | 7,899.70 | 646.0K |
| 17:25 | 7,899.20 | 7,906.10 | 7,899.20 | 7,902.30 | 44.9K |
| 17:35 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 0.0K |