10,290.80
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,976.70 | 7,983.90 | 7,976.70 | 7,983.90 | 886.6K |
| 09:05 | 7,981.30 | 7,981.50 | 7,980.00 | 7,981.50 | 834.7K |
| 09:10 | 7,977.00 | 7,983.30 | 7,976.30 | 7,981.70 | 198.8K |
| 09:15 | 7,978.60 | 7,981.80 | 7,976.60 | 7,979.00 | 80.2K |
| 09:20 | 7,979.80 | 7,986.50 | 7,977.60 | 7,983.70 | 375.7K |
| 09:25 | 7,981.90 | 7,981.90 | 7,972.40 | 7,972.40 | 755.7K |
| 09:30 | 7,974.80 | 7,974.80 | 7,958.90 | 7,963.10 | 1,569.1K |
| 09:35 | 7,964.50 | 7,964.50 | 7,957.10 | 7,957.90 | 514.7K |
| 09:40 | 7,959.50 | 7,967.20 | 7,959.50 | 7,961.20 | 10,154.5K |
| 09:45 | 7,962.30 | 7,962.30 | 7,955.20 | 7,955.20 | 434.0K |
| 09:50 | 7,955.30 | 7,955.30 | 7,951.70 | 7,951.70 | 3,017.0K |
| 09:55 | 7,954.50 | 7,955.40 | 7,944.70 | 7,944.70 | 9,084.4K |
| 10:00 | 7,944.40 | 7,951.00 | 7,944.40 | 7,951.00 | 17,967.7K |
| 10:05 | 7,947.60 | 7,947.60 | 7,939.40 | 7,944.70 | 2,773.9K |
| 10:10 | 7,945.40 | 7,947.20 | 7,945.40 | 7,947.20 | 123.3K |
| 10:15 | 7,946.00 | 7,947.00 | 7,944.60 | 7,947.00 | 10,865.3K |
| 10:20 | 7,947.60 | 7,951.90 | 7,947.60 | 7,951.90 | 6.8K |
| 10:25 | 7,956.10 | 7,956.10 | 7,952.80 | 7,952.80 | 221.8K |
| 10:30 | 7,951.90 | 7,954.70 | 7,951.90 | 7,953.90 | 113.1K |
| 10:35 | 7,949.60 | 7,949.60 | 7,946.10 | 7,946.10 | 73.3K |
| 10:40 | 7,949.00 | 7,949.00 | 7,949.00 | 7,949.00 | 11.1K |
| 10:45 | 7,949.70 | 7,959.50 | 7,949.70 | 7,955.80 | 605.2K |
| 10:50 | 7,955.90 | 7,957.50 | 7,951.30 | 7,957.50 | 56.1K |
| 10:55 | 7,957.10 | 7,959.10 | 7,955.00 | 7,955.00 | 42.8K |
| 11:00 | 7,955.90 | 7,956.70 | 7,952.20 | 7,953.10 | 405.2K |
| 11:05 | 7,953.60 | 7,953.60 | 7,950.30 | 7,953.60 | 59.3K |
| 11:10 | 7,950.90 | 7,951.50 | 7,949.60 | 7,951.50 | 52.2K |
| 11:15 | 7,952.80 | 7,956.50 | 7,952.80 | 7,955.90 | 3,017.0K |
| 11:20 | 7,953.90 | 7,953.90 | 7,953.00 | 7,953.00 | 109.1K |
| 11:25 | 7,953.00 | 7,953.00 | 7,948.50 | 7,948.50 | 113.7K |
| 11:30 | 7,949.70 | 7,956.40 | 7,949.70 | 7,955.90 | 65.5K |
| 11:35 | 7,960.20 | 7,965.50 | 7,960.20 | 7,965.50 | 62.7K |
| 11:40 | 7,961.30 | 7,961.30 | 7,958.70 | 7,959.40 | 89.7K |
| 11:45 | 7,958.30 | 7,962.20 | 7,958.30 | 7,960.60 | 944.1K |
| 11:50 | 7,960.20 | 7,960.30 | 7,960.20 | 7,960.30 | 11.2K |
| 11:55 | 7,963.40 | 7,963.40 | 7,963.40 | 7,963.40 | 4.8K |
| 12:00 | 7,965.90 | 7,969.30 | 7,965.90 | 7,967.10 | 1,236.1K |
| 12:05 | 7,962.50 | 7,962.50 | 7,958.90 | 7,958.90 | 13.5K |
| 12:10 | 7,957.10 | 7,959.50 | 7,957.10 | 7,958.40 | 676.6K |
| 12:15 | 7,957.60 | 7,958.40 | 7,953.70 | 7,953.70 | 107.2K |
| 12:20 | 7,958.80 | 7,960.50 | 7,956.10 | 7,956.60 | 1,058.1K |
| 12:25 | 7,954.80 | 7,954.80 | 7,952.20 | 7,953.30 | 175.4K |
| 12:30 | 7,951.20 | 7,957.80 | 7,951.20 | 7,957.80 | 11.2K |
| 12:35 | 7,961.80 | 7,966.30 | 7,961.80 | 7,962.30 | 1,012.5K |
| 12:40 | 7,963.50 | 7,963.50 | 7,958.10 | 7,959.20 | 5,193.1K |
| 12:45 | 7,953.20 | 7,957.60 | 7,953.00 | 7,957.30 | 918.3K |
| 12:50 | 7,957.40 | 7,964.30 | 7,957.40 | 7,962.30 | 170.1K |
| 12:55 | 7,965.20 | 7,965.20 | 7,962.50 | 7,962.50 | 822.5K |
| 13:00 | 7,967.10 | 7,967.60 | 7,962.30 | 7,964.60 | 354.9K |
| 13:05 | 7,964.80 | 7,969.30 | 7,964.60 | 7,969.00 | 4,037.3K |
| 13:10 | 7,968.70 | 7,972.40 | 7,966.10 | 7,966.90 | 8,145.4K |
| 13:15 | 7,967.70 | 7,967.70 | 7,963.00 | 7,963.40 | 1,158.3K |
| 13:20 | 7,974.80 | 7,988.60 | 7,974.80 | 7,988.60 | 11,635.3K |
| 13:25 | 7,989.00 | 7,994.10 | 7,989.00 | 7,994.10 | 3,621.4K |
| 13:30 | 7,993.20 | 7,993.20 | 7,988.50 | 7,990.10 | 494.9K |
| 13:35 | 7,992.40 | 7,993.00 | 7,985.50 | 7,985.50 | 2,790.6K |
| 13:40 | 7,983.00 | 7,985.10 | 7,977.90 | 7,985.10 | 705.0K |
| 13:45 | 7,989.10 | 7,989.10 | 7,985.30 | 7,985.30 | 1,938.6K |
| 13:50 | 7,981.00 | 7,982.30 | 7,980.20 | 7,981.40 | 1,188.6K |
| 13:55 | 7,979.50 | 7,981.40 | 7,969.00 | 7,969.00 | 6,007.4K |
| 14:00 | 7,968.70 | 7,968.70 | 7,960.40 | 7,964.40 | 1,692.5K |
| 14:05 | 7,967.10 | 7,972.90 | 7,966.30 | 7,972.90 | 6,054.8K |
| 14:10 | 7,974.20 | 7,974.50 | 7,972.90 | 7,972.90 | 664.1K |
| 14:15 | 7,973.40 | 7,973.40 | 7,970.00 | 7,972.20 | 512.5K |
| 14:20 | 7,972.40 | 7,976.30 | 7,970.20 | 7,976.30 | 2,007.0K |
| 14:25 | 7,972.10 | 7,985.00 | 7,972.10 | 7,984.80 | 508.4K |
| 14:30 | 7,985.10 | 7,985.10 | 7,983.10 | 7,983.10 | 78.0K |
| 14:35 | 7,980.90 | 7,988.50 | 7,979.00 | 7,988.50 | 588.8K |
| 14:40 | 7,986.90 | 7,986.90 | 7,982.60 | 7,982.60 | 121.7K |
| 14:45 | 7,984.80 | 7,991.30 | 7,984.80 | 7,991.30 | 470.6K |
| 14:50 | 7,987.10 | 7,989.30 | 7,987.10 | 7,989.30 | 70.1K |
| 14:55 | 7,985.90 | 7,989.80 | 7,985.90 | 7,988.10 | 40.0K |
| 15:00 | 7,989.00 | 7,989.00 | 7,987.10 | 7,988.10 | 28.2K |
| 15:05 | 7,990.50 | 7,990.50 | 7,984.40 | 7,988.70 | 225.1K |
| 15:10 | 7,990.00 | 7,990.00 | 7,981.60 | 7,981.60 | 507.6K |
| 15:15 | 7,980.00 | 7,983.70 | 7,980.00 | 7,983.70 | 4.3K |
| 15:20 | 7,983.20 | 7,987.50 | 7,983.00 | 7,986.20 | 422.4K |
| 15:25 | 7,985.80 | 7,985.80 | 7,985.00 | 7,985.00 | 11.0K |
| 15:30 | 7,985.40 | 7,989.60 | 7,985.40 | 7,989.10 | 290.2K |
| 15:35 | 7,989.60 | 7,990.30 | 7,989.30 | 7,990.30 | 119.1K |
| 15:40 | 7,989.00 | 7,989.00 | 7,978.80 | 7,978.80 | 107.5K |
| 15:45 | 7,978.00 | 7,980.90 | 7,978.00 | 7,980.90 | 32.9K |
| 15:50 | 7,982.90 | 7,982.90 | 7,977.00 | 7,979.20 | 67.4K |
| 15:55 | 7,983.40 | 7,984.00 | 7,978.00 | 7,983.70 | 8,568.7K |
| 16:00 | 7,983.70 | 7,984.80 | 7,982.60 | 7,984.80 | 26.6K |
| 16:05 | 7,988.10 | 7,988.70 | 7,984.10 | 7,988.10 | 711.3K |
| 16:10 | 7,985.90 | 7,985.90 | 7,980.30 | 7,980.30 | 179.1K |
| 16:15 | 7,980.70 | 7,980.70 | 7,974.90 | 7,976.90 | 1,121.8K |
| 16:20 | 7,979.80 | 7,980.20 | 7,975.90 | 7,980.20 | 38.1K |
| 16:25 | 7,980.60 | 7,982.00 | 7,977.40 | 7,977.40 | 6,013.9K |
| 16:30 | 7,987.50 | 7,988.90 | 7,985.70 | 7,985.70 | 463.4K |
| 16:35 | 7,985.70 | 7,988.90 | 7,984.80 | 7,984.80 | 1,192.4K |
| 16:40 | 7,987.00 | 7,993.70 | 7,985.50 | 7,993.00 | 1,863.0K |
| 16:45 | 7,992.60 | 7,993.70 | 7,991.10 | 7,991.10 | 2,161.3K |
| 16:50 | 7,991.10 | 8,001.80 | 7,991.10 | 7,994.40 | 2,661.8K |
| 16:55 | 7,992.10 | 7,999.80 | 7,992.10 | 7,993.90 | 864.2K |
| 17:00 | 7,997.70 | 8,004.60 | 7,997.30 | 8,004.60 | 2,997.8K |
| 17:05 | 8,003.90 | 8,005.10 | 7,998.30 | 7,998.30 | 5,064.3K |
| 17:10 | 7,999.80 | 8,006.00 | 7,999.80 | 8,004.70 | 2,273.7K |
| 17:15 | 8,007.60 | 8,011.70 | 8,001.60 | 8,001.60 | 5,998.3K |
| 17:20 | 8,002.80 | 8,007.40 | 8,002.80 | 8,007.40 | 1,052.4K |
| 17:25 | 8,004.30 | 8,015.10 | 8,004.30 | 8,013.90 | 2,271.3K |
| 17:35 | 8,001.30 | 8,001.30 | 8,001.30 | 8,001.30 | 0.0K |