8.14
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:32 | 7.10 | 7.10 | 7.10 | 7.10 | 2.7K |
| 09:33 | 7.08 | 7.08 | 7.08 | 7.08 | 1.1K |
| 09:36 | 7.06 | 7.06 | 7.06 | 7.06 | 1.6K |
| 09:38 | 7.04 | 7.05 | 7.04 | 7.05 | 0.5K |
| 09:39 | 7.00 | 7.00 | 7.00 | 7.00 | 2.9K |
| 09:40 | 7.01 | 7.01 | 7.01 | 7.01 | 0.8K |
| 09:44 | 6.99 | 7.00 | 6.99 | 7.00 | 0.8K |
| 09:45 | 6.98 | 6.98 | 6.98 | 6.98 | 0.2K |
| 09:48 | 7.00 | 7.00 | 7.00 | 7.00 | 3.0K |
| 09:50 | 7.02 | 7.03 | 7.01 | 7.03 | 4.3K |
| 09:54 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 09:57 | 7.01 | 7.01 | 7.01 | 7.01 | 0.9K |
| 09:58 | 7.00 | 7.00 | 7.00 | 7.00 | 1.5K |
| 10:01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.7K |
| 10:02 | 7.02 | 7.02 | 7.01 | 7.02 | 1.9K |
| 10:03 | 7.00 | 7.00 | 6.99 | 6.99 | 4.3K |
| 10:04 | 6.99 | 6.99 | 6.97 | 6.97 | 2.6K |
| 10:05 | 6.97 | 6.97 | 6.97 | 6.97 | 0.6K |
| 10:06 | 6.98 | 6.98 | 6.98 | 6.98 | 0.5K |
| 10:07 | 6.99 | 7.00 | 6.99 | 7.00 | 2.6K |
| 10:09 | 6.98 | 6.99 | 6.98 | 6.98 | 6.2K |
| 10:12 | 6.98 | 6.98 | 6.98 | 6.98 | 0.2K |
| 10:13 | 6.97 | 6.97 | 6.97 | 6.97 | 0.8K |
| 10:14 | 6.98 | 6.98 | 6.98 | 6.98 | 0.7K |
| 10:17 | 6.99 | 6.99 | 6.99 | 6.99 | 0.9K |
| 10:20 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4K |
| 10:21 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 10:22 | 7.01 | 7.01 | 6.99 | 6.99 | 1.7K |
| 10:23 | 6.99 | 6.99 | 6.98 | 6.98 | 1.6K |
| 10:25 | 7.01 | 7.01 | 7.00 | 7.00 | 1.1K |
| 10:26 | 7.01 | 7.01 | 7.01 | 7.01 | 2.0K |
| 10:27 | 6.99 | 6.99 | 6.99 | 6.99 | 0.5K |
| 10:29 | 7.00 | 7.00 | 7.00 | 7.00 | 0.9K |
| 10:32 | 7.00 | 7.00 | 7.00 | 7.00 | 0.1K |
| 10:33 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 10:36 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 10:37 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 10:40 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4K |
| 10:41 | 7.02 | 7.02 | 7.02 | 7.02 | 3.0K |
| 10:42 | 7.01 | 7.02 | 7.01 | 7.02 | 2.3K |
| 10:45 | 7.01 | 7.01 | 7.00 | 7.00 | 1.0K |
| 10:46 | 7.00 | 7.00 | 7.00 | 7.00 | 1.2K |
| 10:47 | 7.00 | 7.00 | 7.00 | 7.00 | 0.2K |
| 10:48 | 6.99 | 6.99 | 6.99 | 6.99 | 0.5K |
| 10:49 | 6.99 | 6.99 | 6.99 | 6.99 | 1.1K |
| 10:50 | 7.00 | 7.00 | 6.99 | 6.99 | 0.6K |
| 10:51 | 7.00 | 7.00 | 7.00 | 7.00 | 1.0K |
| 10:52 | 7.02 | 7.02 | 7.02 | 7.02 | 1.5K |
| 10:53 | 7.03 | 7.03 | 7.03 | 7.03 | 0.6K |
| 10:57 | 7.04 | 7.04 | 7.02 | 7.02 | 3.5K |
| 10:59 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2K |
| 11:00 | 7.03 | 7.03 | 7.03 | 7.03 | 0.5K |
| 11:01 | 7.03 | 7.03 | 7.03 | 7.03 | 1.3K |
| 11:02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.5K |
| 11:04 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 11:05 | 7.02 | 7.02 | 7.02 | 7.02 | 0.8K |
| 11:06 | 7.02 | 7.02 | 7.01 | 7.01 | 1.4K |
| 11:07 | 7.01 | 7.02 | 7.01 | 7.02 | 6.7K |
| 11:08 | 7.02 | 7.02 | 7.02 | 7.02 | 1.6K |
| 11:11 | 7.02 | 7.02 | 7.02 | 7.02 | 0.6K |
| 11:12 | 7.02 | 7.02 | 7.02 | 7.02 | 1.4K |
| 11:14 | 7.01 | 7.01 | 7.01 | 7.01 | 0.2K |
| 11:15 | 7.02 | 7.02 | 7.01 | 7.02 | 1.1K |
| 11:16 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 11:17 | 7.02 | 7.02 | 7.01 | 7.01 | 1.5K |
| 11:18 | 7.01 | 7.01 | 7.01 | 7.01 | 1.1K |
| 11:20 | 7.00 | 7.00 | 7.00 | 7.00 | 1.7K |
| 11:22 | 7.01 | 7.01 | 7.00 | 7.01 | 0.6K |
| 11:23 | 7.01 | 7.01 | 7.01 | 7.01 | 3.2K |
| 11:24 | 7.03 | 7.03 | 7.03 | 7.03 | 2.0K |
| 11:25 | 7.03 | 7.03 | 7.03 | 7.03 | 4.5K |
| 11:30 | 7.03 | 7.03 | 7.03 | 7.03 | 3.8K |
| 11:31 | 7.04 | 7.04 | 7.04 | 7.04 | 1.6K |
| 11:34 | 7.02 | 7.02 | 7.02 | 7.02 | 3.2K |
| 11:36 | 7.04 | 7.04 | 7.04 | 7.04 | 1.0K |
| 11:39 | 7.04 | 7.04 | 7.04 | 7.04 | 0.7K |
| 11:40 | 7.04 | 7.04 | 7.04 | 7.04 | 0.4K |
| 11:41 | 7.04 | 7.04 | 7.04 | 7.04 | 0.3K |
| 11:42 | 7.04 | 7.04 | 7.04 | 7.04 | 1.0K |
| 11:45 | 7.04 | 7.04 | 7.04 | 7.04 | 0.8K |
| 11:48 | 7.04 | 7.04 | 7.04 | 7.04 | 0.9K |
| 11:51 | 7.03 | 7.03 | 7.03 | 7.03 | 0.3K |
| 11:53 | 7.03 | 7.03 | 7.03 | 7.03 | 1.2K |
| 11:56 | 7.02 | 7.02 | 7.02 | 7.02 | 2.3K |
| 12:00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.8K |
| 12:01 | 7.00 | 7.00 | 7.00 | 7.00 | 0.3K |
| 12:03 | 6.99 | 6.99 | 6.99 | 6.99 | 0.9K |
| 12:05 | 6.99 | 7.00 | 6.99 | 7.00 | 6.4K |
| 12:06 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4K |
| 12:07 | 6.99 | 7.00 | 6.99 | 7.00 | 5.2K |
| 12:08 | 7.00 | 7.00 | 7.00 | 7.00 | 0.6K |
| 12:12 | 7.00 | 7.00 | 7.00 | 7.00 | 0.8K |
| 12:14 | 6.99 | 6.99 | 6.98 | 6.98 | 3.5K |
| 12:20 | 6.98 | 6.98 | 6.97 | 6.97 | 2.3K |
| 12:21 | 6.98 | 6.98 | 6.98 | 6.98 | 1.4K |
| 12:22 | 6.98 | 7.00 | 6.98 | 7.00 | 6.9K |
| 12:24 | 7.00 | 7.00 | 7.00 | 7.00 | 2.6K |
| 12:26 | 7.00 | 7.00 | 7.00 | 7.00 | 1.1K |
| 12:29 | 7.00 | 7.00 | 7.00 | 7.00 | 2.7K |
| 12:34 | 7.00 | 7.00 | 7.00 | 7.00 | 1.7K |
| 12:40 | 7.01 | 7.01 | 7.01 | 7.01 | 0.2K |
| 12:41 | 7.01 | 7.01 | 7.01 | 7.00 | 0.7K |
| 12:42 | 7.01 | 7.01 | 7.01 | 7.01 | 6.4K |
| 12:43 | 7.04 | 7.04 | 7.03 | 7.03 | 1.1K |
| 12:44 | 7.04 | 7.04 | 7.04 | 7.04 | 0.7K |
| 12:49 | 7.03 | 7.03 | 7.03 | 7.03 | 0.4K |
| 12:50 | 7.04 | 7.04 | 7.04 | 7.04 | 0.4K |
| 12:51 | 7.03 | 7.03 | 7.03 | 7.03 | 1.3K |
| 12:54 | 7.02 | 7.02 | 7.02 | 7.02 | 2.1K |
| 12:55 | 7.02 | 7.02 | 7.02 | 7.02 | 1.5K |
| 12:58 | 7.02 | 7.02 | 7.02 | 7.02 | 2.0K |
| 12:59 | 7.02 | 7.02 | 7.02 | 7.02 | 1.0K |
| 13:02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.5K |
| 13:04 | 7.01 | 7.01 | 7.01 | 7.01 | 1.7K |
| 13:09 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4K |
| 13:10 | 7.00 | 7.00 | 7.00 | 7.00 | 2.0K |
| 13:14 | 6.99 | 6.99 | 6.99 | 6.99 | 1.9K |
| 13:15 | 6.99 | 6.99 | 6.99 | 6.99 | 6.8K |
| 13:16 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4K |
| 13:19 | 7.00 | 7.00 | 7.00 | 7.00 | 0.8K |
| 13:22 | 7.00 | 7.00 | 7.00 | 7.00 | 1.3K |
| 13:26 | 7.01 | 7.01 | 7.01 | 7.01 | 2.1K |
| 13:28 | 7.01 | 7.01 | 7.01 | 7.01 | 2.2K |
| 13:33 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 13:34 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 13:35 | 7.02 | 7.03 | 7.02 | 7.03 | 1.9K |
| 13:36 | 7.03 | 7.03 | 7.03 | 7.03 | 0.7K |
| 13:40 | 7.03 | 7.03 | 7.03 | 7.03 | 0.4K |
| 13:41 | 7.03 | 7.03 | 7.02 | 7.02 | 1.4K |
| 13:44 | 7.02 | 7.02 | 7.02 | 7.02 | 0.7K |
| 13:45 | 7.00 | 7.00 | 7.00 | 7.00 | 1.1K |
| 13:47 | 7.00 | 7.00 | 7.00 | 7.00 | 1.7K |
| 13:54 | 6.99 | 6.99 | 6.99 | 6.99 | 3.3K |
| 13:58 | 7.00 | 7.00 | 7.00 | 7.00 | 0.3K |
| 13:59 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4K |
| 14:01 | 7.00 | 7.00 | 7.00 | 7.00 | 0.1K |
| 14:02 | 7.00 | 7.00 | 7.00 | 7.00 | 0.6K |
| 14:03 | 7.00 | 7.00 | 7.00 | 7.00 | 0.2K |
| 14:04 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 14:06 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 14:09 | 7.00 | 7.00 | 7.00 | 7.00 | 1.6K |
| 14:10 | 7.00 | 7.00 | 7.00 | 7.00 | 2.9K |
| 14:13 | 7.01 | 7.01 | 7.01 | 7.01 | 6.8K |
| 14:16 | 7.03 | 7.03 | 7.03 | 7.03 | 1.4K |
| 14:18 | 7.03 | 7.03 | 7.03 | 7.03 | 0.9K |
| 14:20 | 7.03 | 7.03 | 7.03 | 7.03 | 1.0K |
| 14:22 | 7.03 | 7.03 | 7.03 | 7.03 | 2.0K |
| 14:23 | 7.04 | 7.04 | 7.04 | 7.04 | 1.2K |
| 14:26 | 7.02 | 7.02 | 7.02 | 7.02 | 1.8K |
| 14:28 | 7.03 | 7.04 | 7.03 | 7.04 | 2.9K |
| 14:36 | 7.04 | 7.04 | 7.04 | 7.04 | 3.3K |
| 14:40 | 7.04 | 7.04 | 7.04 | 7.04 | 5.8K |
| 14:43 | 7.06 | 7.06 | 7.06 | 7.06 | 1.7K |
| 14:45 | 7.05 | 7.06 | 7.05 | 7.06 | 1.0K |
| 14:47 | 7.05 | 7.05 | 7.05 | 7.05 | 1.1K |
| 14:49 | 7.04 | 7.04 | 7.04 | 7.04 | 1.6K |
| 14:50 | 7.04 | 7.04 | 7.04 | 7.04 | 1.1K |
| 14:51 | 7.04 | 7.04 | 7.04 | 7.04 | 0.2K |
| 14:52 | 7.04 | 7.04 | 7.04 | 7.04 | 1.0K |
| 14:55 | 7.04 | 7.04 | 7.03 | 7.03 | 2.6K |
| 14:58 | 7.03 | 7.03 | 7.03 | 7.03 | 0.7K |
| 15:02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.7K |
| 15:03 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 15:06 | 7.03 | 7.03 | 7.03 | 7.03 | 2.9K |
| 15:07 | 7.02 | 7.02 | 7.02 | 7.02 | 0.8K |
| 15:09 | 7.02 | 7.02 | 7.02 | 7.02 | 4.8K |
| 15:10 | 7.04 | 7.04 | 7.04 | 7.04 | 1.5K |
| 15:11 | 7.04 | 7.05 | 7.04 | 7.05 | 2.1K |
| 15:13 | 7.05 | 7.06 | 7.05 | 7.06 | 6.5K |
| 15:15 | 7.06 | 7.06 | 7.06 | 7.06 | 0.2K |
| 15:18 | 7.05 | 7.05 | 7.05 | 7.05 | 0.9K |
| 15:19 | 7.05 | 7.05 | 7.05 | 7.05 | 1.3K |
| 15:20 | 7.06 | 7.06 | 7.05 | 7.06 | 5.4K |
| 15:21 | 7.06 | 7.06 | 7.06 | 7.06 | 1.5K |
| 15:25 | 7.05 | 7.05 | 7.05 | 7.05 | 2.5K |
| 15:26 | 7.05 | 7.05 | 7.03 | 7.04 | 3.1K |
| 15:28 | 7.04 | 7.04 | 7.04 | 7.04 | 1.3K |
| 15:29 | 7.02 | 7.02 | 7.02 | 7.02 | 0.5K |
| 15:30 | 7.02 | 7.03 | 7.02 | 7.03 | 1.4K |
| 15:31 | 7.02 | 7.02 | 7.02 | 7.02 | 1.5K |
| 15:32 | 7.01 | 7.02 | 7.01 | 7.02 | 1.1K |
| 15:33 | 7.02 | 7.02 | 7.02 | 7.02 | 1.4K |
| 15:36 | 7.01 | 7.02 | 7.01 | 7.02 | 0.6K |
| 15:37 | 7.01 | 7.01 | 7.00 | 7.00 | 2.1K |
| 15:38 | 7.00 | 7.02 | 7.00 | 7.02 | 7.2K |
| 15:40 | 7.02 | 7.04 | 7.02 | 7.04 | 3.6K |
| 15:41 | 7.04 | 7.04 | 7.04 | 7.04 | 0.3K |
| 15:42 | 7.04 | 7.04 | 7.02 | 7.02 | 4.8K |
| 15:43 | 7.02 | 7.02 | 7.02 | 7.02 | 2.2K |
| 15:44 | 7.01 | 7.01 | 7.01 | 7.01 | 2.1K |
| 15:45 | 7.02 | 7.02 | 7.02 | 7.02 | 5.5K |
| 15:46 | 7.02 | 7.02 | 7.02 | 7.02 | 1.0K |
| 15:49 | 7.02 | 7.02 | 7.01 | 7.01 | 3.0K |
| 15:50 | 7.01 | 7.01 | 7.00 | 7.00 | 7.3K |
| 15:51 | 7.03 | 7.03 | 7.03 | 7.03 | 6.8K |
| 15:52 | 7.03 | 7.03 | 7.03 | 7.03 | 2.3K |
| 15:53 | 7.03 | 7.06 | 7.03 | 7.06 | 12.5K |
| 15:54 | 7.06 | 7.07 | 7.06 | 7.06 | 8.3K |
| 15:55 | 7.06 | 7.06 | 7.06 | 7.06 | 11.4K |
| 15:56 | 7.05 | 7.06 | 7.05 | 7.06 | 23.6K |
| 15:57 | 7.05 | 7.05 | 7.03 | 7.04 | 24.4K |
| 15:58 | 7.05 | 7.06 | 7.03 | 7.06 | 62.2K |
| 15:59 | 7.05 | 7.10 | 7.04 | 7.09 | 287.1K |