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 | 7,937.00 | 7,956.70 | 7,937.00 | 7,956.70 | 2,167.8K |
| 09:05 | 7,957.40 | 7,958.80 | 7,957.40 | 7,958.80 | 22.7K |
| 09:10 | 7,957.90 | 7,959.60 | 7,957.90 | 7,959.60 | 6.3K |
| 09:15 | 7,959.80 | 7,967.90 | 7,959.80 | 7,967.70 | 46.8K |
| 09:20 | 7,963.80 | 7,966.40 | 7,962.10 | 7,962.10 | 332.6K |
| 09:25 | 7,960.30 | 7,961.90 | 7,960.30 | 7,961.90 | 56.9K |
| 09:30 | 7,967.80 | 7,974.80 | 7,965.60 | 7,970.50 | 2,131.0K |
| 09:35 | 7,968.90 | 7,974.80 | 7,966.80 | 7,974.80 | 3,762.3K |
| 09:40 | 7,973.40 | 7,976.70 | 7,967.90 | 7,973.50 | 214.3K |
| 09:45 | 7,972.90 | 7,974.10 | 7,965.90 | 7,965.90 | 63.1K |
| 09:50 | 7,959.10 | 7,961.10 | 7,958.20 | 7,961.10 | 103.2K |
| 09:55 | 7,961.30 | 7,962.30 | 7,959.10 | 7,962.30 | 50.7K |
| 10:00 | 7,966.60 | 7,966.90 | 7,964.50 | 7,964.50 | 250.6K |
| 10:05 | 7,962.90 | 7,965.10 | 7,958.10 | 7,961.90 | 236.4K |
| 10:10 | 7,960.20 | 7,969.30 | 7,959.40 | 7,964.10 | 127.4K |
| 10:15 | 7,968.20 | 7,968.20 | 7,959.30 | 7,959.30 | 94.7K |
| 10:20 | 7,956.00 | 7,961.40 | 7,955.60 | 7,955.60 | 125.1K |
| 10:25 | 7,957.10 | 7,958.50 | 7,954.10 | 7,957.40 | 116.9K |
| 10:30 | 7,954.70 | 7,954.70 | 7,947.20 | 7,947.20 | 24.2K |
| 10:35 | 7,949.40 | 7,951.30 | 7,949.00 | 7,951.30 | 5.4K |
| 10:40 | 7,951.90 | 7,954.10 | 7,950.00 | 7,950.00 | 159.2K |
| 10:45 | 7,950.30 | 7,950.30 | 7,946.20 | 7,946.20 | 23.7K |
| 10:50 | 7,945.30 | 7,948.40 | 7,944.80 | 7,948.40 | 30.1K |
| 10:55 | 7,944.80 | 7,944.80 | 7,944.80 | 7,944.80 | 2,076.4K |
| 11:00 | 7,944.80 | 7,945.50 | 7,943.00 | 7,943.00 | 8,086.1K |
| 11:05 | 7,944.60 | 7,950.30 | 7,944.60 | 7,950.30 | 2.6K |
| 11:10 | 7,950.90 | 7,950.90 | 7,947.50 | 7,947.50 | 79.2K |
| 11:15 | 7,949.10 | 7,950.50 | 7,944.80 | 7,946.80 | 47.3K |
| 11:20 | 7,950.00 | 7,951.70 | 7,948.40 | 7,950.60 | 25.1K |
| 11:25 | 7,948.00 | 7,953.20 | 7,945.80 | 7,951.60 | 519.3K |
| 11:30 | 7,951.60 | 7,951.60 | 7,950.50 | 7,950.50 | 33.2K |
| 11:35 | 7,957.60 | 7,962.00 | 7,956.90 | 7,956.90 | 1,556.9K |
| 11:40 | 7,958.10 | 7,960.10 | 7,947.80 | 7,947.80 | 70.2K |
| 11:45 | 7,947.30 | 7,947.30 | 7,931.70 | 7,940.80 | 123.5K |
| 11:50 | 7,942.00 | 7,943.60 | 7,930.70 | 7,930.70 | 202.0K |
| 11:55 | 7,933.00 | 7,934.70 | 7,930.00 | 7,932.90 | 1,682.0K |
| 12:00 | 7,931.80 | 7,935.40 | 7,930.60 | 7,935.40 | 79.6K |
| 12:05 | 7,936.70 | 7,939.70 | 7,936.70 | 7,939.70 | 94.6K |
| 12:10 | 7,941.80 | 7,948.60 | 7,941.80 | 7,947.50 | 1,446.7K |
| 12:15 | 7,944.70 | 7,951.10 | 7,944.70 | 7,951.10 | 3,055.8K |
| 12:20 | 7,951.50 | 7,951.50 | 7,941.40 | 7,941.40 | 734.2K |
| 12:25 | 7,945.70 | 7,945.70 | 7,945.10 | 7,945.10 | 39.0K |
| 12:30 | 7,940.90 | 7,945.90 | 7,940.90 | 7,945.90 | 6,934.9K |
| 12:35 | 7,941.30 | 7,941.80 | 7,941.20 | 7,941.20 | 89.4K |
| 12:40 | 7,930.50 | 7,946.50 | 7,930.50 | 7,946.50 | 103.4K |
| 12:45 | 7,942.20 | 7,942.20 | 7,937.90 | 7,937.90 | 114.2K |
| 12:50 | 7,939.80 | 7,944.40 | 7,939.80 | 7,942.50 | 3,222.1K |
| 12:55 | 7,943.80 | 7,943.80 | 7,940.30 | 7,940.30 | 105.5K |
| 13:00 | 7,940.30 | 7,944.50 | 7,940.30 | 7,944.50 | 230.0K |
| 13:05 | 7,945.80 | 7,945.80 | 7,942.10 | 7,942.10 | 7.9K |
| 13:10 | 7,939.20 | 7,939.20 | 7,939.20 | 7,939.20 | 150.0K |
| 13:15 | 7,936.60 | 7,936.60 | 7,936.60 | 7,936.60 | 64.3K |
| 13:20 | 7,935.00 | 7,936.90 | 7,935.00 | 7,936.50 | 52.1K |
| 13:25 | 7,935.60 | 7,935.60 | 7,930.10 | 7,931.10 | 78.7K |
| 13:30 | 7,932.00 | 7,937.60 | 7,931.10 | 7,937.60 | 147.7K |
| 13:35 | 7,937.60 | 7,937.60 | 7,933.40 | 7,933.40 | 57.4K |
| 13:40 | 7,932.30 | 7,932.30 | 7,932.30 | 7,932.30 | 1.0K |
| 13:45 | 7,932.50 | 7,933.00 | 7,931.90 | 7,933.00 | 13.3K |
| 13:50 | 7,930.70 | 7,930.70 | 7,930.70 | 7,930.70 | 571.0K |
| 13:55 | 7,929.40 | 7,929.40 | 7,929.40 | 7,929.40 | 5.4K |
| 14:00 | 7,929.40 | 7,929.40 | 7,929.40 | 7,929.40 | 15.9K |
| 14:05 | 7,929.40 | 7,929.40 | 7,924.00 | 7,924.00 | 4.3K |
| 14:10 | 7,922.60 | 7,922.60 | 7,920.90 | 7,921.40 | 5.0K |
| 14:15 | 7,925.70 | 7,925.70 | 7,924.90 | 7,924.90 | 45.3K |
| 14:20 | 7,926.00 | 7,930.10 | 7,926.00 | 7,930.10 | 3.8K |
| 14:25 | 7,928.00 | 7,928.00 | 7,922.20 | 7,922.20 | 1,629.0K |
| 14:30 | 7,921.10 | 7,926.10 | 7,921.10 | 7,925.10 | 14.3K |
| 14:35 | 7,924.00 | 7,926.20 | 7,918.70 | 7,918.70 | 3.6K |
| 14:40 | 7,922.30 | 7,922.30 | 7,920.90 | 7,921.10 | 15.7K |
| 14:45 | 7,924.10 | 7,924.10 | 7,917.40 | 7,919.00 | 42.7K |
| 14:50 | 7,919.90 | 7,921.60 | 7,917.80 | 7,921.60 | 82.4K |
| 14:55 | 7,920.20 | 7,920.20 | 7,917.10 | 7,917.10 | 52.8K |
| 15:00 | 7,915.70 | 7,916.00 | 7,914.90 | 7,916.00 | 9.2K |
| 15:10 | 7,914.70 | 7,920.50 | 7,914.70 | 7,920.50 | 81.2K |
| 15:15 | 7,919.40 | 7,921.60 | 7,918.60 | 7,918.60 | 26.4K |
| 15:20 | 7,918.20 | 7,922.10 | 7,918.20 | 7,922.10 | 13.4K |
| 15:25 | 7,917.90 | 7,917.90 | 7,917.20 | 7,917.20 | 3.6K |
| 15:30 | 7,915.10 | 7,916.30 | 7,914.20 | 7,915.90 | 24.2K |
| 15:35 | 7,917.00 | 7,921.40 | 7,917.00 | 7,918.00 | 558.2K |
| 15:40 | 7,918.00 | 7,919.00 | 7,916.90 | 7,919.00 | 44.8K |
| 15:45 | 7,922.00 | 7,923.40 | 7,921.20 | 7,922.20 | 7.6K |
| 15:50 | 7,923.10 | 7,923.10 | 7,920.80 | 7,921.50 | 12.0K |
| 15:55 | 7,922.80 | 7,922.80 | 7,919.80 | 7,921.50 | 4.2K |
| 16:00 | 7,921.00 | 7,921.00 | 7,918.80 | 7,918.80 | 7,968.0K |
| 16:05 | 7,920.40 | 7,920.40 | 7,916.20 | 7,916.20 | 206.3K |
| 16:10 | 7,916.80 | 7,916.80 | 7,914.70 | 7,914.70 | 14.4K |
| 16:15 | 7,913.60 | 7,913.60 | 7,907.70 | 7,907.70 | 167.6K |
| 16:20 | 7,906.90 | 7,913.80 | 7,906.90 | 7,913.80 | 609.0K |
| 16:25 | 7,913.80 | 7,916.90 | 7,913.80 | 7,916.40 | 8.4K |
| 16:30 | 7,917.10 | 7,919.10 | 7,916.30 | 7,919.10 | 7.9K |
| 16:35 | 7,917.90 | 7,918.50 | 7,916.70 | 7,917.40 | 135.4K |
| 16:40 | 7,917.10 | 7,917.10 | 7,913.80 | 7,914.90 | 32.1K |
| 16:45 | 7,917.00 | 7,917.00 | 7,917.00 | 7,917.00 | 0.5K |
| 16:50 | 7,917.40 | 7,919.00 | 7,917.40 | 7,919.00 | 209.8K |
| 16:55 | 7,920.10 | 7,922.10 | 7,916.80 | 7,917.10 | 218.8K |
| 17:00 | 7,917.10 | 7,917.10 | 7,912.80 | 7,912.80 | 194.1K |
| 17:05 | 7,913.60 | 7,918.50 | 7,913.60 | 7,917.40 | 243.4K |
| 17:10 | 7,915.80 | 7,915.80 | 7,906.70 | 7,906.90 | 138.5K |
| 17:15 | 7,907.70 | 7,913.00 | 7,907.70 | 7,911.70 | 230.6K |
| 17:20 | 7,909.30 | 7,909.30 | 7,905.50 | 7,906.60 | 214.9K |
| 17:25 | 7,905.50 | 7,907.30 | 7,893.50 | 7,907.30 | 66.8K |
| 17:35 | 7,905.00 | 7,905.00 | 7,905.00 | 7,905.00 | 0.0K |