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 | 7,965.90 | 7,979.90 | 7,963.70 | 7,968.50 | 6,363.5K |
| 09:05 | 7,967.30 | 7,967.30 | 7,955.10 | 7,958.20 | 106.0K |
| 09:10 | 7,957.90 | 7,962.10 | 7,953.70 | 7,953.70 | 410.4K |
| 09:15 | 7,953.70 | 7,955.80 | 7,953.10 | 7,953.10 | 144.3K |
| 09:20 | 7,950.80 | 7,964.30 | 7,950.80 | 7,964.30 | 12,152.3K |
| 09:25 | 7,961.10 | 7,963.70 | 7,961.10 | 7,962.40 | 23,137.5K |
| 09:30 | 7,962.90 | 7,966.10 | 7,954.40 | 7,954.40 | 1,083.0K |
| 09:35 | 7,955.40 | 8,088.70 | 7,953.00 | 8,088.70 | 3,391.8K |
| 09:40 | 8,103.90 | 8,116.20 | 8,100.30 | 8,108.40 | 3,624.9K |
| 09:45 | 8,108.70 | 8,108.70 | 8,068.20 | 8,068.20 | 2,919.1K |
| 09:50 | 8,065.10 | 8,094.20 | 8,065.10 | 8,072.50 | 2,290.5K |
| 09:55 | 8,076.70 | 8,083.70 | 8,056.00 | 8,056.00 | 10,130.0K |
| 10:00 | 8,062.30 | 8,065.50 | 8,055.30 | 8,056.50 | 1,590.5K |
| 10:05 | 8,050.90 | 8,061.60 | 8,049.20 | 8,049.70 | 611.7K |
| 10:10 | 8,050.40 | 8,052.50 | 8,047.60 | 8,047.60 | 8,364.7K |
| 10:15 | 8,051.70 | 8,053.00 | 8,045.20 | 8,045.40 | 630.9K |
| 10:20 | 8,043.30 | 8,056.70 | 8,042.70 | 8,056.70 | 312.1K |
| 10:25 | 8,054.00 | 8,054.00 | 8,035.60 | 8,035.90 | 4,292.1K |
| 10:30 | 8,037.00 | 8,041.60 | 8,031.10 | 8,041.60 | 8,750.9K |
| 10:35 | 8,042.70 | 8,043.70 | 8,016.80 | 8,016.80 | 326.9K |
| 10:40 | 8,013.00 | 8,017.10 | 8,010.80 | 8,016.50 | 1,015.7K |
| 10:45 | 8,026.10 | 8,034.80 | 8,026.10 | 8,032.20 | 1,453.1K |
| 10:50 | 8,035.30 | 8,035.30 | 8,026.40 | 8,026.40 | 378.0K |
| 10:55 | 8,027.10 | 8,043.00 | 8,027.10 | 8,043.00 | 348.9K |
| 11:00 | 8,034.70 | 8,037.20 | 8,028.90 | 8,029.90 | 495.7K |
| 11:05 | 8,031.00 | 8,045.20 | 8,029.40 | 8,045.20 | 5,188.0K |
| 11:10 | 8,046.50 | 8,046.50 | 8,040.20 | 8,041.10 | 153.4K |
| 11:15 | 8,036.90 | 8,049.70 | 8,036.90 | 8,046.70 | 7,679.4K |
| 11:20 | 8,046.70 | 8,050.60 | 8,046.70 | 8,049.30 | 1,109.5K |
| 11:25 | 8,052.20 | 8,053.50 | 8,049.00 | 8,053.00 | 14,056.1K |
| 11:30 | 8,052.20 | 8,052.20 | 8,036.50 | 8,046.30 | 6,767.8K |
| 11:35 | 8,047.10 | 8,048.50 | 8,042.40 | 8,044.60 | 1,020.2K |
| 11:40 | 8,040.40 | 8,040.40 | 8,031.00 | 8,031.00 | 1,408.2K |
| 11:45 | 8,039.30 | 8,042.20 | 8,026.70 | 8,035.10 | 318.6K |
| 11:50 | 8,038.70 | 8,050.80 | 8,038.70 | 8,050.80 | 2,555.0K |
| 11:55 | 8,052.60 | 8,053.90 | 8,051.50 | 8,052.40 | 1,045.9K |
| 12:00 | 8,053.20 | 8,060.40 | 8,053.20 | 8,060.40 | 119.6K |
| 12:05 | 8,059.30 | 8,059.30 | 8,047.90 | 8,049.40 | 4,100.9K |
| 12:10 | 8,050.70 | 8,054.70 | 8,044.80 | 8,049.40 | 241.8K |
| 12:15 | 8,048.80 | 8,049.80 | 8,038.50 | 8,038.50 | 1,271.1K |
| 12:20 | 8,036.90 | 8,036.90 | 8,030.10 | 8,036.70 | 215.9K |
| 12:25 | 8,038.70 | 8,038.70 | 8,030.50 | 8,031.50 | 302.4K |
| 12:30 | 8,032.50 | 8,032.50 | 8,024.30 | 8,025.30 | 46.6K |
| 12:35 | 8,026.50 | 8,030.10 | 8,026.30 | 8,029.20 | 50.7K |
| 12:40 | 8,027.80 | 8,027.80 | 8,021.20 | 8,021.20 | 76.9K |
| 12:45 | 8,021.20 | 8,021.20 | 8,018.00 | 8,019.50 | 38.5K |
| 12:50 | 8,017.40 | 8,018.40 | 8,016.20 | 8,018.20 | 267.3K |
| 12:55 | 8,019.80 | 8,023.30 | 8,019.80 | 8,021.00 | 4,021.1K |
| 13:00 | 8,022.90 | 8,025.10 | 8,022.00 | 8,022.20 | 243.0K |
| 13:05 | 8,022.50 | 8,026.20 | 8,022.50 | 8,024.30 | 19.0K |
| 13:10 | 8,027.10 | 8,029.40 | 8,027.10 | 8,028.00 | 38.2K |
| 13:15 | 8,029.30 | 8,036.60 | 8,027.80 | 8,036.60 | 178.6K |
| 13:20 | 8,039.20 | 8,039.40 | 8,038.60 | 8,038.60 | 451.5K |
| 13:25 | 8,037.80 | 8,037.80 | 8,035.70 | 8,036.30 | 272.8K |
| 13:30 | 8,029.40 | 8,034.50 | 8,029.40 | 8,031.80 | 97.6K |
| 13:35 | 8,031.00 | 8,033.30 | 8,031.00 | 8,033.30 | 4.5K |
| 13:40 | 8,034.60 | 8,034.60 | 8,029.50 | 8,031.80 | 96.1K |
| 13:45 | 8,030.10 | 8,030.40 | 8,025.80 | 8,025.80 | 24.6K |
| 13:50 | 8,024.70 | 8,030.60 | 8,024.70 | 8,029.50 | 52.4K |
| 13:55 | 8,029.10 | 8,040.80 | 8,029.10 | 8,039.70 | 222.0K |
| 14:00 | 8,036.40 | 8,037.40 | 8,036.40 | 8,036.90 | 114.9K |
| 14:05 | 8,034.60 | 8,035.90 | 8,031.30 | 8,034.30 | 361.2K |
| 14:10 | 8,033.70 | 8,040.40 | 8,033.70 | 8,039.80 | 10.6K |
| 14:15 | 8,041.10 | 8,041.10 | 8,032.70 | 8,036.50 | 361.9K |
| 14:20 | 8,039.90 | 8,044.60 | 8,038.80 | 8,043.60 | 84.2K |
| 14:25 | 8,043.50 | 8,046.60 | 8,042.40 | 8,046.60 | 514.1K |
| 14:30 | 8,045.50 | 8,045.50 | 8,037.70 | 8,037.70 | 165.0K |
| 14:35 | 8,036.10 | 8,041.70 | 8,036.10 | 8,041.70 | 30.8K |
| 14:40 | 8,042.70 | 8,042.70 | 8,037.00 | 8,037.00 | 249.8K |
| 14:45 | 8,033.50 | 8,036.40 | 8,029.40 | 8,036.40 | 255.5K |
| 14:50 | 8,032.90 | 8,034.80 | 8,028.70 | 8,034.60 | 293.2K |
| 14:55 | 8,033.50 | 8,041.20 | 8,033.50 | 8,040.30 | 289.3K |
| 15:00 | 8,041.40 | 8,044.90 | 8,039.60 | 8,043.80 | 66.7K |
| 15:05 | 8,039.40 | 8,045.10 | 8,039.40 | 8,044.80 | 226.0K |
| 15:10 | 8,049.00 | 8,051.30 | 8,047.70 | 8,048.50 | 122.8K |
| 15:15 | 8,047.80 | 8,048.10 | 8,041.10 | 8,041.10 | 89.4K |
| 15:20 | 8,040.90 | 8,040.90 | 8,030.40 | 8,031.20 | 99.1K |
| 15:25 | 8,030.10 | 8,030.10 | 8,025.90 | 8,027.80 | 96.5K |
| 15:30 | 8,028.10 | 8,029.50 | 8,028.10 | 8,029.50 | 27.9K |
| 15:35 | 8,022.10 | 8,035.00 | 8,022.10 | 8,030.80 | 205.6K |
| 15:40 | 8,031.60 | 8,037.40 | 8,029.90 | 8,037.40 | 243.7K |
| 15:45 | 8,036.30 | 8,043.60 | 8,036.30 | 8,043.60 | 168.0K |
| 15:50 | 8,030.20 | 8,037.00 | 8,029.20 | 8,037.00 | 288.8K |
| 15:55 | 8,034.90 | 8,036.80 | 8,033.40 | 8,035.10 | 412.6K |
| 16:00 | 8,037.20 | 8,039.20 | 8,032.70 | 8,037.20 | 490.9K |
| 16:05 | 8,033.60 | 8,033.60 | 8,028.20 | 8,028.20 | 14.3K |
| 16:10 | 8,029.00 | 8,029.00 | 8,025.50 | 8,025.70 | 70.7K |
| 16:15 | 8,025.60 | 8,044.60 | 8,025.60 | 8,044.60 | 187.7K |
| 16:20 | 8,045.60 | 8,051.60 | 8,045.60 | 8,051.60 | 107.8K |
| 16:25 | 8,052.70 | 8,054.10 | 8,051.60 | 8,053.50 | 24.0K |
| 16:30 | 8,050.40 | 8,050.40 | 8,046.40 | 8,047.80 | 1,035.2K |
| 16:35 | 8,048.90 | 8,048.90 | 8,041.80 | 8,041.80 | 1,587.2K |
| 16:40 | 8,040.90 | 8,041.80 | 8,037.50 | 8,041.80 | 146.1K |
| 16:45 | 8,038.70 | 8,046.90 | 8,038.70 | 8,046.70 | 232.9K |
| 16:50 | 8,044.60 | 8,045.00 | 8,041.80 | 8,043.50 | 24.7K |
| 16:55 | 8,044.60 | 8,047.30 | 8,044.30 | 8,045.70 | 155.7K |
| 17:00 | 8,043.40 | 8,044.30 | 8,034.60 | 8,034.60 | 134.0K |
| 17:05 | 8,034.60 | 8,035.90 | 8,027.00 | 8,031.30 | 118.4K |
| 17:10 | 8,034.70 | 8,040.20 | 8,034.70 | 8,040.20 | 396.3K |
| 17:15 | 8,040.60 | 8,040.60 | 8,034.50 | 8,037.80 | 55.0K |
| 17:20 | 8,037.20 | 8,038.30 | 8,029.00 | 8,029.00 | 1,309.2K |
| 17:25 | 8,028.30 | 8,034.10 | 8,028.30 | 8,033.90 | 196.2K |
| 17:35 | 8,050.30 | 8,050.30 | 8,050.30 | 8,050.30 | 0.0K |