8,050.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.1K |
| 09:01 | 7,880.00 | 7,890.00 | 7,880.00 | 7,890.00 | 0.0K |
| 09:02 | 7,820.00 | 7,870.00 | 7,820.00 | 7,870.00 | 0.1K |
| 09:03 | 7,810.00 | 7,860.00 | 7,800.00 | 7,860.00 | 0.1K |
| 09:04 | 7,800.00 | 7,800.00 | 7,780.00 | 7,780.00 | 0.2K |
| 09:05 | 7,770.00 | 7,770.00 | 7,730.00 | 7,730.00 | 0.3K |
| 09:06 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |
| 09:07 | 7,740.00 | 7,820.00 | 7,740.00 | 7,820.00 | 0.1K |
| 09:08 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0K |
| 09:10 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.0K |
| 09:11 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0K |
| 09:12 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0K |
| 09:15 | 7,810.00 | 7,820.00 | 7,810.00 | 7,820.00 | 0.0K |
| 09:16 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 09:17 | 7,800.00 | 7,800.00 | 7,770.00 | 7,770.00 | 0.1K |
| 09:18 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.1K |
| 09:20 | 7,820.00 | 7,860.00 | 7,800.00 | 7,860.00 | 1.2K |
| 09:21 | 7,860.00 | 7,860.00 | 7,850.00 | 7,850.00 | 0.7K |
| 09:22 | 7,850.00 | 7,860.00 | 7,850.00 | 7,860.00 | 1.2K |
| 09:24 | 7,860.00 | 7,860.00 | 7,850.00 | 7,850.00 | 0.2K |
| 09:25 | 7,850.00 | 7,890.00 | 7,820.00 | 7,820.00 | 0.1K |
| 09:26 | 7,900.00 | 7,990.00 | 7,900.00 | 7,990.00 | 0.7K |
| 09:27 | 7,980.00 | 8,040.00 | 7,930.00 | 8,000.00 | 3.5K |
| 09:28 | 8,010.00 | 8,020.00 | 7,980.00 | 7,980.00 | 1.7K |
| 09:29 | 8,020.00 | 8,020.00 | 7,980.00 | 7,980.00 | 0.1K |
| 09:30 | 8,030.00 | 8,030.00 | 8,020.00 | 8,020.00 | 0.1K |
| 09:31 | 8,010.00 | 8,030.00 | 8,000.00 | 8,030.00 | 0.3K |
| 09:32 | 8,000.00 | 8,020.00 | 7,990.00 | 8,020.00 | 0.1K |
| 09:33 | 8,020.00 | 8,020.00 | 7,990.00 | 7,990.00 | 0.3K |
| 09:34 | 7,940.00 | 7,940.00 | 7,930.00 | 7,930.00 | 0.2K |
| 09:37 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.3K |
| 09:38 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.1K |
| 09:39 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0K |
| 09:40 | 7,960.00 | 7,960.00 | 7,930.00 | 7,950.00 | 0.7K |
| 09:41 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.3K |
| 09:43 | 7,920.00 | 7,920.00 | 7,910.00 | 7,910.00 | 0.3K |
| 09:44 | 7,910.00 | 7,910.00 | 7,880.00 | 7,880.00 | 0.9K |
| 09:46 | 7,880.00 | 7,930.00 | 7,880.00 | 7,930.00 | 0.0K |
| 09:47 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.1K |
| 09:48 | 7,930.00 | 7,930.00 | 7,890.00 | 7,890.00 | 0.1K |
| 09:49 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0K |
| 09:51 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0K |
| 09:53 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.4K |
| 09:54 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 09:55 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 09:56 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.1K |
| 09:57 | 7,840.00 | 7,840.00 | 7,820.00 | 7,820.00 | 0.0K |
| 09:58 | 7,820.00 | 7,820.00 | 7,790.00 | 7,790.00 | 0.3K |
| 09:59 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 10:05 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.2K |
| 10:10 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 10:14 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 0.4K |
| 10:16 | 7,810.00 | 7,950.00 | 7,810.00 | 7,950.00 | 1.1K |
| 10:17 | 7,980.00 | 7,980.00 | 7,880.00 | 7,880.00 | 0.0K |
| 10:19 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0K |
| 10:20 | 7,960.00 | 7,960.00 | 7,880.00 | 7,950.00 | 0.1K |
| 10:22 | 7,860.00 | 7,880.00 | 7,860.00 | 7,870.00 | 0.8K |
| 10:23 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.0K |
| 10:24 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.1K |
| 10:27 | 7,820.00 | 7,820.00 | 7,810.00 | 7,810.00 | 0.2K |
| 10:31 | 7,860.00 | 7,860.00 | 7,810.00 | 7,810.00 | 0.1K |
| 10:37 | 7,810.00 | 7,840.00 | 7,810.00 | 7,840.00 | 0.1K |
| 10:41 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 10:42 | 7,840.00 | 7,840.00 | 7,800.00 | 7,800.00 | 0.5K |
| 10:46 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 10:50 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 10:53 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 10:59 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 0.1K |
| 11:02 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.2K |
| 11:09 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 11:11 | 7,840.00 | 7,850.00 | 7,840.00 | 7,850.00 | 0.2K |
| 11:13 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.1K |
| 11:15 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0K |
| 11:16 | 7,870.00 | 7,880.00 | 7,870.00 | 7,880.00 | 0.0K |
| 11:17 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.1K |
| 11:26 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0.0K |
| 11:27 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.2K |
| 11:29 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.0K |
| 11:30 | 7,870.00 | 7,930.00 | 7,870.00 | 7,930.00 | 0.9K |
| 11:33 | 7,920.00 | 7,950.00 | 7,920.00 | 7,950.00 | 0.1K |
| 11:34 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.1K |
| 11:35 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.1K |
| 11:36 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0K |
| 11:37 | 7,950.00 | 7,960.00 | 7,950.00 | 7,960.00 | 0.2K |
| 11:38 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.1K |
| 11:39 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.2K |
| 11:40 | 7,960.00 | 7,970.00 | 7,960.00 | 7,970.00 | 0.1K |
| 11:41 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0K |
| 11:46 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.0K |
| 11:48 | 7,900.00 | 7,900.00 | 7,890.00 | 7,890.00 | 0.0K |
| 11:51 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 11:53 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0K |
| 11:55 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 11:57 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0K |
| 11:58 | 7,950.00 | 7,950.00 | 7,940.00 | 7,940.00 | 0.0K |
| 12:00 | 7,960.00 | 7,960.00 | 7,920.00 | 7,920.00 | 0.1K |
| 12:01 | 7,960.00 | 7,970.00 | 7,960.00 | 7,970.00 | 0.1K |
| 12:11 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 0.0K |
| 12:12 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 12:14 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.1K |
| 12:19 | 7,950.00 | 7,950.00 | 7,920.00 | 7,920.00 | 0.3K |
| 12:20 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.1K |
| 12:21 | 7,950.00 | 7,950.00 | 7,920.00 | 7,950.00 | 0.1K |
| 12:26 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.1K |
| 12:27 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.1K |
| 12:28 | 7,950.00 | 7,960.00 | 7,910.00 | 7,960.00 | 0.1K |
| 12:34 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.1K |
| 12:38 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0K |
| 12:43 | 7,900.00 | 7,930.00 | 7,810.00 | 7,930.00 | 1.0K |
| 12:45 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.1K |
| 12:46 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 12:47 | 7,940.00 | 7,960.00 | 7,940.00 | 7,960.00 | 0.3K |
| 12:50 | 7,950.00 | 7,980.00 | 7,950.00 | 7,980.00 | 0.5K |
| 12:51 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.0K |
| 12:52 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.0K |
| 12:59 | 7,970.00 | 7,970.00 | 7,950.00 | 7,950.00 | 0.1K |
| 13:00 | 7,900.00 | 7,920.00 | 7,900.00 | 7,920.00 | 0.0K |
| 13:03 | 7,930.00 | 7,950.00 | 7,870.00 | 7,870.00 | 0.3K |
| 13:04 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.0K |
| 13:07 | 7,950.00 | 7,960.00 | 7,950.00 | 7,960.00 | 0.1K |
| 13:18 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.0K |
| 13:20 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 0.0K |
| 13:21 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.0K |
| 13:31 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.0K |
| 13:32 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.1K |
| 13:33 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 0.0K |
| 13:38 | 7,920.00 | 7,930.00 | 7,920.00 | 7,930.00 | 0.4K |
| 13:40 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.7K |
| 13:42 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.1K |
| 13:43 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 13:46 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 13:47 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.1K |
| 13:48 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0K |
| 13:51 | 7,890.00 | 7,930.00 | 7,890.00 | 7,930.00 | 0.0K |
| 13:55 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 0.0K |
| 13:58 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.1K |
| 14:06 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0K |
| 14:16 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 14:17 | 7,910.00 | 7,910.00 | 7,900.00 | 7,900.00 | 0.2K |
| 14:19 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0K |
| 14:24 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0K |
| 14:26 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0K |
| 14:27 | 7,930.00 | 7,950.00 | 7,900.00 | 7,950.00 | 0.2K |
| 14:28 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 14:31 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 14:33 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0.0K |
| 14:35 | 7,890.00 | 7,940.00 | 7,890.00 | 7,940.00 | 0.0K |
| 14:38 | 7,940.00 | 7,950.00 | 7,940.00 | 7,950.00 | 0.4K |
| 14:39 | 7,900.00 | 7,900.00 | 7,890.00 | 7,890.00 | 0.0K |
| 14:42 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 14:43 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 14:46 | 7,890.00 | 7,930.00 | 7,860.00 | 7,930.00 | 0.2K |
| 14:50 | 7,930.00 | 7,950.00 | 7,930.00 | 7,950.00 | 0.1K |
| 14:57 | 7,940.00 | 7,950.00 | 7,940.00 | 7,950.00 | 0.1K |
| 14:59 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0K |
| 15:00 | 7,900.00 | 7,950.00 | 7,900.00 | 7,900.00 | 0.1K |
| 15:01 | 7,900.00 | 7,950.00 | 7,900.00 | 7,950.00 | 0.0K |
| 15:03 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0K |
| 15:04 | 7,950.00 | 7,950.00 | 7,900.00 | 7,900.00 | 0.1K |
| 15:07 | 7,900.00 | 7,950.00 | 7,900.00 | 7,950.00 | 0.1K |
| 15:08 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0K |
| 15:11 | 7,940.00 | 7,950.00 | 7,940.00 | 7,950.00 | 1.0K |
| 15:13 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0.1K |
| 15:14 | 7,940.00 | 7,940.00 | 7,890.00 | 7,940.00 | 0.1K |
| 15:15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.1K |
| 15:16 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0K |
| 15:17 | 7,940.00 | 7,940.00 | 7,930.00 | 7,930.00 | 0.4K |
| 15:18 | 7,830.00 | 7,930.00 | 7,830.00 | 7,930.00 | 0.3K |
| 15:19 | 7,930.00 | 7,930.00 | 7,840.00 | 7,930.00 | 0.1K |
| 15:30 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.9K |
| 15:49 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0K |