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 | 7,958.30 | 7,959.90 | 7,945.60 | 7,945.90 | 2,270.7K |
| 09:05 | 7,947.00 | 7,948.90 | 7,945.50 | 7,945.50 | 239.3K |
| 09:10 | 7,945.50 | 7,945.50 | 7,941.50 | 7,943.40 | 112.5K |
| 09:15 | 7,943.40 | 7,959.60 | 7,943.40 | 7,959.60 | 7,563.0K |
| 09:20 | 7,956.20 | 7,956.20 | 7,947.50 | 7,947.50 | 105.4K |
| 09:25 | 7,952.80 | 7,952.80 | 7,946.00 | 7,946.00 | 153.9K |
| 09:30 | 7,944.10 | 7,946.40 | 7,942.20 | 7,946.40 | 96.4K |
| 09:35 | 7,948.10 | 7,951.70 | 7,948.10 | 7,948.30 | 97.0K |
| 09:40 | 7,949.80 | 7,953.30 | 7,945.60 | 7,952.20 | 568.0K |
| 09:45 | 7,946.50 | 7,946.50 | 7,938.70 | 7,938.70 | 236.9K |
| 09:50 | 7,936.20 | 7,939.10 | 7,934.60 | 7,934.60 | 1,188.1K |
| 09:55 | 7,933.80 | 7,934.20 | 7,929.00 | 7,929.00 | 93.8K |
| 10:00 | 7,926.70 | 7,932.20 | 7,926.70 | 7,931.80 | 400.4K |
| 10:05 | 7,935.70 | 7,938.60 | 7,931.40 | 7,935.40 | 325.9K |
| 10:10 | 7,935.00 | 7,938.30 | 7,934.90 | 7,934.90 | 1,061.1K |
| 10:15 | 7,936.00 | 7,939.20 | 7,936.00 | 7,936.30 | 546.6K |
| 10:20 | 7,938.30 | 7,940.00 | 7,937.10 | 7,937.10 | 127.6K |
| 10:25 | 7,935.20 | 7,935.20 | 7,928.00 | 7,928.00 | 3,113.1K |
| 10:30 | 7,926.90 | 7,928.40 | 7,925.80 | 7,928.40 | 1,569.5K |
| 10:35 | 7,928.60 | 7,931.60 | 7,928.60 | 7,930.60 | 4,371.8K |
| 10:40 | 7,930.90 | 7,932.80 | 7,930.30 | 7,931.10 | 257.6K |
| 10:45 | 7,930.00 | 7,935.00 | 7,924.30 | 7,935.00 | 2,130.0K |
| 10:50 | 7,934.60 | 7,936.00 | 7,931.40 | 7,936.00 | 88.1K |
| 10:55 | 7,937.40 | 7,949.80 | 7,937.40 | 7,949.80 | 185.5K |
| 11:00 | 7,946.50 | 7,948.90 | 7,946.50 | 7,948.40 | 17.8K |
| 11:05 | 7,949.50 | 7,953.40 | 7,948.40 | 7,953.40 | 413.4K |
| 11:10 | 7,952.30 | 7,954.00 | 7,946.40 | 7,946.40 | 781.7K |
| 11:15 | 7,946.00 | 7,948.30 | 7,942.10 | 7,948.30 | 62.9K |
| 11:20 | 7,950.50 | 7,953.50 | 7,950.20 | 7,950.90 | 146.5K |
| 11:25 | 7,952.60 | 7,952.60 | 7,950.50 | 7,951.50 | 781.0K |
| 11:30 | 7,950.90 | 7,959.60 | 7,950.90 | 7,959.60 | 541.6K |
| 11:35 | 7,955.90 | 7,955.90 | 7,946.60 | 7,946.60 | 696.3K |
| 11:40 | 7,948.40 | 7,948.40 | 7,943.30 | 7,943.30 | 678.6K |
| 11:45 | 7,942.50 | 7,947.90 | 7,940.00 | 7,946.10 | 582.2K |
| 11:50 | 7,950.50 | 7,950.50 | 7,941.50 | 7,942.50 | 240.8K |
| 11:55 | 7,943.20 | 7,950.70 | 7,943.20 | 7,950.70 | 3,326.3K |
| 12:00 | 7,948.50 | 7,948.50 | 7,943.90 | 7,946.70 | 3,820.2K |
| 12:05 | 7,947.70 | 7,947.70 | 7,942.30 | 7,942.90 | 273.5K |
| 12:10 | 7,944.90 | 7,951.80 | 7,944.90 | 7,951.80 | 3,137.7K |
| 12:15 | 7,953.30 | 7,955.60 | 7,952.20 | 7,952.20 | 6,252.3K |
| 12:20 | 7,953.50 | 7,955.40 | 7,952.40 | 7,955.40 | 221.8K |
| 12:25 | 7,956.10 | 7,960.60 | 7,955.70 | 7,955.70 | 642.0K |
| 12:30 | 7,954.20 | 7,958.90 | 7,954.20 | 7,955.20 | 118.8K |
| 12:35 | 7,955.60 | 7,956.30 | 7,954.10 | 7,954.10 | 4.9K |
| 12:40 | 7,959.50 | 7,960.20 | 7,953.90 | 7,956.30 | 83.1K |
| 12:45 | 7,955.20 | 7,956.70 | 7,953.80 | 7,953.80 | 7.7K |
| 12:50 | 7,960.40 | 7,961.10 | 7,960.40 | 7,961.10 | 2.7K |
| 12:55 | 7,957.20 | 7,963.80 | 7,957.20 | 7,960.40 | 86.2K |
| 13:00 | 7,961.90 | 7,963.20 | 7,959.00 | 7,963.20 | 69.7K |
| 13:05 | 7,967.00 | 7,972.00 | 7,967.00 | 7,970.20 | 164.3K |
| 13:10 | 7,969.50 | 7,971.50 | 7,967.30 | 7,967.30 | 46.9K |
| 13:15 | 7,956.60 | 7,956.60 | 7,947.70 | 7,947.70 | 422.8K |
| 13:20 | 7,953.30 | 7,953.30 | 7,951.00 | 7,951.00 | 19.6K |
| 13:25 | 7,951.40 | 7,953.20 | 7,951.40 | 7,952.40 | 7.0K |
| 13:35 | 7,953.30 | 7,953.30 | 7,949.10 | 7,951.40 | 184.5K |
| 13:40 | 7,953.00 | 7,954.30 | 7,953.00 | 7,954.30 | 18.9K |
| 13:45 | 7,954.80 | 7,954.80 | 7,953.30 | 7,954.00 | 8.5K |
| 13:50 | 7,953.30 | 7,953.30 | 7,951.40 | 7,952.30 | 19.9K |
| 13:55 | 7,953.00 | 7,958.80 | 7,953.00 | 7,957.30 | 369.0K |
| 14:00 | 7,958.70 | 7,961.60 | 7,958.70 | 7,959.40 | 39.6K |
| 14:05 | 7,960.50 | 7,963.30 | 7,957.10 | 7,960.30 | 61.5K |
| 14:10 | 7,961.10 | 7,961.10 | 7,956.30 | 7,956.30 | 466.3K |
| 14:15 | 7,953.30 | 7,953.30 | 7,951.50 | 7,952.70 | 21.5K |
| 14:20 | 7,952.50 | 7,952.60 | 7,950.50 | 7,951.80 | 51.8K |
| 14:25 | 7,951.00 | 7,951.60 | 7,950.40 | 7,950.80 | 7.5K |
| 14:30 | 7,949.20 | 7,949.20 | 7,944.60 | 7,947.90 | 1,637.1K |
| 14:35 | 7,947.80 | 7,947.80 | 7,945.20 | 7,945.20 | 374.6K |
| 14:40 | 7,942.30 | 7,944.30 | 7,942.30 | 7,944.30 | 4,842.8K |
| 14:45 | 7,947.50 | 7,953.20 | 7,947.30 | 7,953.20 | 93.2K |
| 14:50 | 7,954.20 | 7,958.00 | 7,954.20 | 7,958.00 | 211.6K |
| 14:55 | 7,955.90 | 7,962.80 | 7,955.90 | 7,962.80 | 189.0K |
| 15:00 | 7,964.20 | 7,964.20 | 7,959.30 | 7,959.30 | 26.0K |
| 15:05 | 7,953.60 | 7,954.70 | 7,950.50 | 7,950.50 | 105.1K |
| 15:10 | 7,950.10 | 7,951.70 | 7,950.10 | 7,950.60 | 33.7K |
| 15:15 | 7,950.20 | 7,957.20 | 7,948.40 | 7,954.90 | 102.0K |
| 15:20 | 7,956.00 | 7,958.60 | 7,956.00 | 7,957.50 | 17.0K |
| 15:25 | 7,959.80 | 7,961.50 | 7,959.80 | 7,961.50 | 119.4K |
| 15:30 | 7,962.60 | 7,966.10 | 7,962.50 | 7,966.10 | 77.4K |
| 15:35 | 7,965.40 | 7,966.40 | 7,961.10 | 7,961.10 | 31.8K |
| 15:40 | 7,957.00 | 7,959.30 | 7,955.80 | 7,955.80 | 2,072.6K |
| 15:45 | 7,957.40 | 7,961.60 | 7,957.40 | 7,960.80 | 14.1K |
| 15:50 | 7,961.50 | 7,969.10 | 7,961.50 | 7,969.10 | 1,241.8K |
| 15:55 | 7,969.80 | 7,971.50 | 7,969.40 | 7,970.30 | 114.9K |
| 16:00 | 7,971.80 | 7,972.60 | 7,968.80 | 7,972.60 | 153.0K |
| 16:05 | 7,973.80 | 7,977.20 | 7,973.80 | 7,977.20 | 84.8K |
| 16:10 | 7,978.30 | 7,978.30 | 7,970.30 | 7,973.00 | 106.0K |
| 16:15 | 7,978.40 | 7,978.90 | 7,976.10 | 7,978.90 | 1,393.7K |
| 16:20 | 7,974.90 | 7,979.30 | 7,974.90 | 7,977.00 | 126.2K |
| 16:25 | 7,974.80 | 7,977.20 | 7,974.80 | 7,977.20 | 529.7K |
| 16:30 | 7,975.80 | 7,984.00 | 7,975.80 | 7,982.20 | 2,069.0K |
| 16:35 | 7,981.10 | 7,981.10 | 7,979.10 | 7,980.00 | 13.5K |
| 16:40 | 7,980.80 | 7,980.80 | 7,975.60 | 7,975.60 | 26.6K |
| 16:45 | 7,976.00 | 7,984.10 | 7,975.00 | 7,984.10 | 1,356.2K |
| 16:50 | 7,986.70 | 7,991.90 | 7,985.90 | 7,987.10 | 66.7K |
| 16:55 | 7,987.90 | 7,990.10 | 7,987.50 | 7,988.10 | 130.0K |
| 17:00 | 7,988.00 | 7,988.00 | 7,979.20 | 7,979.20 | 28.1K |
| 17:05 | 7,979.00 | 7,984.70 | 7,971.10 | 7,971.10 | 325.4K |
| 17:10 | 7,971.10 | 7,974.40 | 7,971.10 | 7,973.50 | 168.9K |
| 17:15 | 7,974.90 | 7,976.90 | 7,974.20 | 7,974.20 | 31.1K |
| 17:20 | 7,976.20 | 7,976.20 | 7,969.40 | 7,975.10 | 1,044.5K |
| 17:25 | 7,971.80 | 7,980.60 | 7,970.20 | 7,980.60 | 360.4K |
| 17:35 | 7,990.80 | 7,990.80 | 7,990.80 | 7,990.80 | 0.0K |