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 | 8,014.60 | 8,023.20 | 8,014.00 | 8,015.70 | 30,538.5K |
| 09:05 | 8,020.10 | 8,030.30 | 8,020.10 | 8,029.00 | 7,273.2K |
| 09:10 | 8,028.30 | 8,028.30 | 8,020.60 | 8,020.60 | 16,540.8K |
| 09:15 | 8,002.80 | 8,006.00 | 7,993.30 | 8,006.00 | 12,222.1K |
| 09:20 | 8,008.80 | 8,020.40 | 8,008.80 | 8,010.80 | 5,538.7K |
| 09:25 | 8,016.70 | 8,020.20 | 8,014.60 | 8,020.20 | 2,545.3K |
| 09:30 | 8,015.90 | 8,015.90 | 8,009.30 | 8,009.30 | 1,383.6K |
| 09:35 | 8,005.90 | 8,010.60 | 8,001.20 | 8,008.70 | 2,875.7K |
| 09:40 | 8,009.40 | 8,009.70 | 7,999.70 | 8,004.00 | 2,504.8K |
| 09:45 | 8,004.90 | 8,010.30 | 7,995.40 | 7,995.40 | 1,404.0K |
| 09:50 | 8,000.50 | 8,000.50 | 7,982.40 | 7,984.30 | 2,307.8K |
| 09:55 | 7,986.10 | 7,997.60 | 7,984.50 | 7,997.60 | 2,635.3K |
| 10:00 | 7,995.40 | 7,996.90 | 7,991.30 | 7,996.90 | 4,390.1K |
| 10:05 | 7,995.20 | 7,999.90 | 7,995.10 | 7,998.00 | 716.5K |
| 10:10 | 7,994.90 | 7,994.90 | 7,985.60 | 7,985.90 | 784.2K |
| 10:15 | 7,985.60 | 8,004.40 | 7,985.60 | 8,001.10 | 5,272.6K |
| 10:20 | 7,997.90 | 8,000.10 | 7,983.50 | 8,000.10 | 1,926.4K |
| 10:25 | 8,003.70 | 8,007.20 | 8,001.50 | 8,007.20 | 4,468.5K |
| 10:30 | 8,011.00 | 8,011.60 | 8,008.70 | 8,009.40 | 521.4K |
| 10:35 | 8,009.30 | 8,009.30 | 8,004.30 | 8,008.60 | 1,481.5K |
| 10:40 | 8,010.80 | 8,015.20 | 8,002.60 | 8,002.60 | 1,814.0K |
| 10:45 | 8,000.80 | 8,004.00 | 8,000.80 | 8,001.70 | 546.3K |
| 10:50 | 8,003.80 | 8,003.80 | 7,993.80 | 8,002.70 | 7,060.2K |
| 10:55 | 7,998.50 | 8,012.90 | 7,996.70 | 8,012.90 | 10,904.5K |
| 11:00 | 8,013.70 | 8,013.70 | 8,005.50 | 8,012.00 | 914.4K |
| 11:05 | 8,008.00 | 8,017.30 | 8,008.00 | 8,009.10 | 1,002.1K |
| 11:10 | 8,011.10 | 8,023.00 | 8,008.80 | 8,023.00 | 7,859.3K |
| 11:15 | 8,021.90 | 8,024.20 | 8,014.50 | 8,014.50 | 6,223.5K |
| 11:20 | 8,010.20 | 8,015.00 | 8,002.00 | 8,011.80 | 1,681.1K |
| 11:25 | 8,011.10 | 8,011.10 | 7,998.60 | 7,999.70 | 1,010.1K |
| 11:30 | 7,998.60 | 8,008.30 | 7,995.30 | 8,006.40 | 219.2K |
| 11:35 | 7,999.20 | 8,011.00 | 7,999.20 | 8,010.10 | 1,122.0K |
| 11:40 | 8,011.90 | 8,013.60 | 8,002.10 | 8,003.00 | 739.8K |
| 11:45 | 8,010.00 | 8,017.50 | 8,008.00 | 8,008.00 | 2,127.8K |
| 11:50 | 8,007.70 | 8,017.30 | 8,007.70 | 8,011.30 | 6,272.3K |
| 11:55 | 8,012.40 | 8,018.20 | 8,012.40 | 8,017.90 | 2,247.1K |
| 12:00 | 8,016.80 | 8,016.80 | 8,011.20 | 8,011.20 | 1,414.8K |
| 12:05 | 8,017.00 | 8,017.00 | 7,998.30 | 8,005.80 | 9,375.7K |
| 12:10 | 8,003.70 | 8,010.00 | 7,999.40 | 8,008.90 | 3,357.1K |
| 12:15 | 8,008.50 | 8,015.50 | 8,007.40 | 8,015.50 | 1,445.7K |
| 12:20 | 8,010.30 | 8,010.30 | 8,009.20 | 8,009.90 | 105.9K |
| 12:25 | 8,007.00 | 8,015.30 | 8,001.50 | 8,015.30 | 975.4K |
| 12:30 | 8,007.30 | 8,014.30 | 8,007.30 | 8,014.30 | 1,241.2K |
| 12:35 | 8,021.70 | 8,023.10 | 8,012.80 | 8,017.00 | 1,227.8K |
| 12:40 | 8,012.00 | 8,019.80 | 8,009.10 | 8,009.10 | 1,422.0K |
| 12:45 | 8,013.40 | 8,015.10 | 8,010.80 | 8,011.90 | 1,517.1K |
| 12:50 | 8,016.80 | 8,027.80 | 8,010.40 | 8,027.80 | 3,338.2K |
| 12:55 | 8,027.80 | 8,027.80 | 8,017.30 | 8,018.70 | 503.6K |
| 13:00 | 8,019.80 | 8,026.00 | 8,019.80 | 8,026.00 | 760.6K |
| 13:05 | 8,023.60 | 8,024.30 | 8,019.50 | 8,022.10 | 256.8K |
| 13:10 | 8,019.30 | 8,019.30 | 8,012.70 | 8,015.20 | 150.9K |
| 13:15 | 8,016.00 | 8,027.60 | 8,016.00 | 8,026.00 | 283.9K |
| 13:20 | 8,027.60 | 8,033.60 | 8,021.50 | 8,021.50 | 580.1K |
| 13:25 | 8,013.50 | 8,016.70 | 8,012.40 | 8,016.60 | 229.7K |
| 13:30 | 8,013.90 | 8,015.00 | 8,007.90 | 8,007.90 | 754.5K |
| 13:35 | 8,010.50 | 8,010.90 | 8,006.30 | 8,010.90 | 50.4K |
| 13:40 | 8,012.00 | 8,013.00 | 8,011.70 | 8,012.80 | 1,105.9K |
| 13:45 | 8,013.00 | 8,018.60 | 8,013.00 | 8,016.90 | 175.4K |
| 13:50 | 8,016.60 | 8,024.50 | 8,016.60 | 8,023.80 | 210.4K |
| 13:55 | 8,028.10 | 8,030.50 | 8,028.10 | 8,030.50 | 396.8K |
| 14:00 | 8,027.10 | 8,030.50 | 8,023.40 | 8,023.40 | 120.0K |
| 14:05 | 8,023.90 | 8,026.80 | 8,023.90 | 8,026.10 | 31.6K |
| 14:10 | 8,026.20 | 8,026.20 | 8,019.00 | 8,024.20 | 1,037.7K |
| 14:15 | 8,020.90 | 8,021.90 | 8,019.50 | 8,020.60 | 158.5K |
| 14:20 | 8,021.70 | 8,021.70 | 8,015.40 | 8,015.40 | 125.7K |
| 14:25 | 8,019.70 | 8,019.70 | 8,010.60 | 8,010.60 | 40.1K |
| 14:30 | 8,006.20 | 8,016.20 | 8,006.20 | 8,013.70 | 495.5K |
| 14:35 | 8,009.50 | 8,018.20 | 8,009.50 | 8,018.20 | 1,044.7K |
| 14:40 | 8,016.30 | 8,024.00 | 8,012.30 | 8,024.00 | 1,058.2K |
| 14:45 | 8,022.80 | 8,025.30 | 8,022.80 | 8,025.30 | 64.0K |
| 14:50 | 8,026.90 | 8,029.50 | 8,023.80 | 8,029.50 | 722.0K |
| 14:55 | 8,033.80 | 8,037.30 | 8,032.30 | 8,033.30 | 181.1K |
| 15:00 | 8,030.40 | 8,035.40 | 8,029.30 | 8,034.80 | 1,110.0K |
| 15:05 | 8,034.80 | 8,034.80 | 8,019.30 | 8,023.50 | 7,715.8K |
| 15:10 | 8,025.90 | 8,027.90 | 8,023.30 | 8,027.90 | 549.7K |
| 15:15 | 8,022.00 | 8,023.30 | 8,020.10 | 8,020.10 | 3,962.4K |
| 15:20 | 8,019.00 | 8,023.90 | 8,017.30 | 8,023.90 | 3,839.0K |
| 15:25 | 8,028.20 | 8,029.30 | 8,017.70 | 8,022.40 | 406.4K |
| 15:30 | 8,018.90 | 8,018.90 | 8,013.90 | 8,017.70 | 679.7K |
| 15:35 | 8,012.50 | 8,023.50 | 8,012.50 | 8,023.50 | 1,381.2K |
| 15:40 | 8,025.10 | 8,025.20 | 8,020.60 | 8,024.90 | 1,640.5K |
| 15:45 | 8,023.20 | 8,023.20 | 8,006.30 | 8,006.30 | 2,150.1K |
| 15:50 | 8,002.50 | 8,007.80 | 7,993.70 | 7,995.70 | 5,429.1K |
| 15:55 | 7,998.90 | 8,003.70 | 7,995.10 | 7,995.30 | 2,574.1K |
| 16:00 | 7,992.00 | 7,993.70 | 7,983.70 | 7,983.70 | 6,737.6K |
| 16:05 | 7,986.10 | 7,987.10 | 7,982.20 | 7,982.20 | 925.7K |
| 16:10 | 7,983.70 | 7,985.30 | 7,979.80 | 7,979.80 | 136.4K |
| 16:15 | 7,979.60 | 7,982.90 | 7,979.60 | 7,981.80 | 1,877.7K |
| 16:20 | 7,978.20 | 7,988.00 | 7,976.30 | 7,987.20 | 5,452.1K |
| 16:25 | 7,986.50 | 7,986.50 | 7,975.10 | 7,977.00 | 618.3K |
| 16:30 | 7,982.30 | 7,986.70 | 7,982.30 | 7,986.70 | 182.7K |
| 16:35 | 7,984.30 | 7,984.30 | 7,973.20 | 7,981.90 | 4,259.0K |
| 16:40 | 7,983.20 | 7,989.50 | 7,983.20 | 7,989.50 | 163.4K |
| 16:45 | 7,986.20 | 7,999.50 | 7,986.20 | 7,999.50 | 2,524.7K |
| 16:50 | 7,999.50 | 7,999.50 | 7,993.80 | 7,993.80 | 258.4K |
| 16:55 | 7,995.00 | 7,996.20 | 7,986.50 | 7,986.50 | 372.1K |
| 17:00 | 7,988.80 | 7,994.30 | 7,987.60 | 7,991.70 | 153.4K |
| 17:05 | 7,991.70 | 7,994.80 | 7,989.70 | 7,994.80 | 232.4K |
| 17:10 | 7,991.90 | 7,998.20 | 7,990.10 | 7,995.70 | 2,279.0K |
| 17:15 | 7,990.20 | 7,995.20 | 7,990.20 | 7,991.80 | 847.4K |
| 17:20 | 7,990.70 | 7,995.10 | 7,990.20 | 7,990.30 | 150.6K |
| 17:25 | 7,988.30 | 7,989.80 | 7,980.60 | 7,980.60 | 554.6K |