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 | 7,985.10 | 8,002.40 | 7,985.10 | 8,002.40 | 6,905.0K |
| 09:05 | 8,000.50 | 8,015.30 | 8,000.50 | 8,009.90 | 4,213.3K |
| 09:10 | 8,009.60 | 8,010.00 | 8,005.80 | 8,006.10 | 1,149.6K |
| 09:15 | 8,008.00 | 8,008.80 | 8,002.70 | 8,004.90 | 1,232.4K |
| 09:20 | 8,000.70 | 8,002.40 | 7,993.80 | 8,002.00 | 1,366.9K |
| 09:25 | 8,001.70 | 8,012.20 | 8,001.70 | 8,012.20 | 1,438.5K |
| 09:30 | 8,011.20 | 8,016.60 | 8,005.10 | 8,014.90 | 153.5K |
| 09:35 | 8,016.50 | 8,017.90 | 8,011.50 | 8,011.50 | 83.3K |
| 09:40 | 8,011.60 | 8,026.30 | 8,011.60 | 8,026.30 | 190.4K |
| 09:45 | 8,026.70 | 8,028.10 | 8,026.70 | 8,026.80 | 5,068.0K |
| 09:50 | 8,030.10 | 8,037.80 | 8,030.10 | 8,037.10 | 485.0K |
| 09:55 | 8,037.30 | 8,042.00 | 8,037.30 | 8,042.00 | 645.1K |
| 10:00 | 8,034.60 | 8,034.60 | 8,023.40 | 8,030.80 | 1,389.2K |
| 10:05 | 8,027.90 | 8,027.90 | 8,017.10 | 8,021.40 | 10,862.7K |
| 10:10 | 8,018.00 | 8,028.30 | 8,018.00 | 8,026.10 | 1,382.0K |
| 10:15 | 8,030.60 | 8,039.70 | 8,029.70 | 8,038.10 | 184.9K |
| 10:20 | 8,037.10 | 8,038.90 | 8,036.90 | 8,038.90 | 117.1K |
| 10:25 | 8,038.70 | 8,039.10 | 8,034.70 | 8,034.70 | 1,026.1K |
| 10:30 | 8,036.30 | 8,037.80 | 8,031.80 | 8,037.20 | 1,267.1K |
| 10:35 | 8,039.10 | 8,051.10 | 8,038.10 | 8,045.90 | 504.3K |
| 10:40 | 8,048.50 | 8,051.20 | 8,046.00 | 8,046.00 | 125.9K |
| 10:45 | 8,044.50 | 8,048.90 | 8,035.10 | 8,035.10 | 542.2K |
| 10:50 | 8,035.10 | 8,038.10 | 8,035.10 | 8,038.10 | 683.5K |
| 10:55 | 8,037.20 | 8,039.10 | 8,035.90 | 8,038.50 | 392.5K |
| 11:00 | 8,036.30 | 8,043.00 | 8,036.30 | 8,041.40 | 4,835.1K |
| 11:05 | 8,036.20 | 8,039.70 | 8,036.20 | 8,039.70 | 230.0K |
| 11:10 | 8,038.10 | 8,041.80 | 8,037.00 | 8,037.00 | 628.1K |
| 11:15 | 8,037.70 | 8,038.90 | 8,031.30 | 8,032.60 | 519.3K |
| 11:20 | 8,036.90 | 8,036.90 | 8,028.70 | 8,033.00 | 3,389.8K |
| 11:25 | 8,034.50 | 8,039.60 | 8,034.50 | 8,036.90 | 131.1K |
| 11:30 | 8,039.00 | 8,040.80 | 8,026.70 | 8,026.70 | 31.5K |
| 11:35 | 8,025.50 | 8,029.20 | 8,025.50 | 8,027.70 | 102.9K |
| 11:40 | 8,028.30 | 8,032.60 | 8,026.20 | 8,030.30 | 2,137.2K |
| 11:45 | 8,034.60 | 8,034.80 | 8,031.60 | 8,033.50 | 272.8K |
| 11:50 | 8,035.50 | 8,035.50 | 8,027.90 | 8,027.90 | 184.7K |
| 11:55 | 8,030.00 | 8,034.10 | 8,019.00 | 8,025.50 | 491.1K |
| 12:00 | 8,029.80 | 8,036.00 | 8,027.40 | 8,036.00 | 395.5K |
| 12:05 | 8,031.80 | 8,035.60 | 8,031.00 | 8,035.60 | 93.4K |
| 12:10 | 8,034.50 | 8,042.00 | 8,034.50 | 8,036.60 | 3,181.1K |
| 12:15 | 8,035.50 | 8,039.30 | 8,035.50 | 8,037.70 | 4,764.6K |
| 12:20 | 7,945.70 | 7,949.70 | 7,945.50 | 7,946.90 | 1,642.1K |
| 12:25 | 7,948.70 | 7,973.80 | 7,948.70 | 7,970.40 | 4,375.2K |
| 12:30 | 7,968.40 | 7,979.10 | 7,968.40 | 7,979.10 | 1,340.7K |
| 12:35 | 7,980.90 | 7,980.90 | 7,976.10 | 7,978.90 | 690.8K |
| 12:40 | 7,987.40 | 7,999.60 | 7,987.40 | 7,990.70 | 483.6K |
| 12:45 | 7,991.40 | 8,013.30 | 7,991.40 | 8,013.30 | 328.1K |
| 12:50 | 8,014.40 | 8,024.90 | 8,013.70 | 8,024.90 | 2,385.4K |
| 12:55 | 8,024.90 | 8,024.90 | 8,012.10 | 8,017.80 | 932.2K |
| 13:00 | 8,011.10 | 8,011.30 | 8,003.00 | 8,010.10 | 3,080.6K |
| 13:05 | 8,010.20 | 8,010.20 | 7,993.20 | 7,993.20 | 266.5K |
| 13:10 | 7,993.20 | 8,004.70 | 7,993.20 | 8,000.10 | 1,243.8K |
| 13:15 | 7,998.40 | 8,008.70 | 7,998.40 | 8,008.70 | 5,666.6K |
| 13:20 | 8,008.70 | 8,011.30 | 7,998.50 | 8,002.90 | 3,685.1K |
| 13:25 | 7,999.80 | 8,007.40 | 7,999.80 | 8,000.90 | 4,475.4K |
| 13:30 | 8,005.10 | 8,010.20 | 8,003.30 | 8,003.30 | 1,759.5K |
| 13:35 | 8,013.60 | 8,019.90 | 8,007.20 | 8,013.80 | 2,863.5K |
| 13:40 | 8,013.60 | 8,013.60 | 8,002.40 | 8,002.40 | 3,481.4K |
| 13:45 | 8,006.20 | 8,010.10 | 8,003.00 | 8,010.10 | 704.5K |
| 13:50 | 8,012.30 | 8,012.30 | 8,005.70 | 8,011.30 | 2,499.9K |
| 13:55 | 8,011.10 | 8,018.10 | 8,011.10 | 8,015.20 | 1,255.5K |
| 14:00 | 8,016.60 | 8,018.20 | 8,013.80 | 8,013.80 | 219.2K |
| 14:05 | 8,014.00 | 8,025.00 | 8,014.00 | 8,020.30 | 100.3K |
| 14:10 | 8,022.30 | 8,023.70 | 8,009.80 | 8,009.80 | 382.6K |
| 14:15 | 8,008.40 | 8,012.40 | 8,005.90 | 8,010.00 | 648.6K |
| 14:20 | 8,010.60 | 8,011.60 | 8,005.00 | 8,010.50 | 303.7K |
| 14:25 | 8,005.70 | 8,005.70 | 7,994.00 | 7,994.00 | 14,237.2K |
| 14:30 | 7,992.00 | 7,998.60 | 7,991.10 | 7,996.70 | 1,323.0K |
| 14:35 | 7,998.00 | 8,001.00 | 7,997.10 | 7,997.10 | 237.5K |
| 14:40 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 6.9K |
| 14:45 | 7,999.70 | 8,001.10 | 7,997.30 | 7,997.30 | 486.1K |
| 14:50 | 7,993.90 | 7,998.90 | 7,988.20 | 7,998.90 | 780.7K |
| 14:55 | 7,999.70 | 8,000.50 | 7,993.00 | 7,997.30 | 950.1K |
| 15:00 | 7,997.80 | 7,999.20 | 7,995.90 | 7,998.60 | 1,063.0K |
| 15:05 | 7,995.50 | 8,009.40 | 7,994.70 | 8,003.00 | 989.6K |
| 15:10 | 8,012.30 | 8,012.30 | 8,002.70 | 8,003.00 | 1,057.5K |
| 15:15 | 8,003.30 | 8,006.90 | 8,003.30 | 8,006.30 | 399.6K |
| 15:20 | 8,005.20 | 8,013.10 | 8,005.20 | 8,012.60 | 2,307.6K |
| 15:25 | 8,011.00 | 8,012.00 | 8,011.00 | 8,012.00 | 299.2K |
| 15:30 | 8,011.80 | 8,014.00 | 8,010.50 | 8,014.00 | 546.3K |
| 15:35 | 8,016.40 | 8,017.80 | 8,010.00 | 8,010.30 | 79.4K |
| 15:40 | 8,011.20 | 8,015.50 | 8,011.20 | 8,014.30 | 656.4K |
| 15:45 | 8,015.80 | 8,015.80 | 8,010.80 | 8,010.80 | 1,019.5K |
| 15:50 | 8,007.20 | 8,010.00 | 8,004.60 | 8,004.60 | 3,642.2K |
| 15:55 | 7,999.60 | 7,999.60 | 7,991.70 | 7,991.70 | 1,114.3K |
| 16:00 | 7,990.10 | 7,990.10 | 7,987.10 | 7,987.10 | 92.1K |
| 16:05 | 7,988.90 | 7,994.20 | 7,986.70 | 7,990.20 | 2,173.3K |
| 16:10 | 7,993.40 | 7,994.00 | 7,990.80 | 7,994.00 | 1,278.4K |
| 16:15 | 7,995.10 | 8,000.50 | 7,995.10 | 7,999.90 | 558.9K |
| 16:20 | 8,000.00 | 8,003.80 | 7,999.60 | 8,000.70 | 1,721.2K |
| 16:25 | 8,000.20 | 8,001.30 | 7,992.80 | 7,992.80 | 3,070.3K |
| 16:30 | 7,989.80 | 7,990.60 | 7,986.10 | 7,990.60 | 272.9K |
| 16:35 | 7,999.50 | 8,001.10 | 7,999.50 | 8,000.50 | 513.7K |
| 16:40 | 7,999.40 | 8,001.00 | 7,992.50 | 7,993.30 | 379.5K |
| 16:45 | 7,995.70 | 7,997.40 | 7,987.00 | 7,987.70 | 2,426.1K |
| 16:50 | 7,988.50 | 8,000.30 | 7,988.50 | 7,998.70 | 4,423.5K |
| 16:55 | 7,998.30 | 8,005.00 | 7,997.00 | 8,003.30 | 1,643.1K |
| 17:00 | 8,002.90 | 8,009.10 | 8,002.80 | 8,007.40 | 11,681.6K |
| 17:05 | 8,005.20 | 8,005.20 | 8,001.90 | 8,003.90 | 1,546.9K |
| 17:10 | 8,002.80 | 8,013.20 | 8,002.80 | 8,008.80 | 3,552.6K |
| 17:15 | 8,004.00 | 8,010.50 | 7,998.00 | 7,998.00 | 98.0K |
| 17:20 | 8,000.70 | 8,000.70 | 7,995.90 | 7,998.50 | 191.0K |
| 17:25 | 8,000.20 | 8,010.10 | 7,996.90 | 8,010.10 | 5,193.3K |
| 17:35 | 7,994.50 | 7,994.50 | 7,994.50 | 7,994.50 | 0.0K |