7,800.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,820.00 | 9,010.00 | 8,730.00 | 8,800.00 | 1,398.9K |
| 09:05 | 8,800.00 | 8,880.00 | 8,750.00 | 8,750.00 | 292.6K |
| 09:10 | 8,750.00 | 8,970.00 | 8,680.00 | 8,970.00 | 377.2K |
| 09:15 | 9,050.00 | 9,120.00 | 8,920.00 | 8,990.00 | 1,119.7K |
| 09:20 | 8,980.00 | 8,990.00 | 8,840.00 | 8,870.00 | 352.5K |
| 09:25 | 8,870.00 | 8,890.00 | 8,800.00 | 8,880.00 | 169.1K |
| 09:30 | 8,880.00 | 8,880.00 | 8,810.00 | 8,860.00 | 75.8K |
| 09:35 | 8,860.00 | 8,870.00 | 8,760.00 | 8,790.00 | 116.5K |
| 09:40 | 8,790.00 | 8,840.00 | 8,710.00 | 8,770.00 | 118.9K |
| 09:45 | 8,770.00 | 8,800.00 | 8,730.00 | 8,730.00 | 55.7K |
| 09:50 | 8,740.00 | 8,760.00 | 8,700.00 | 8,750.00 | 105.6K |
| 09:55 | 8,750.00 | 8,780.00 | 8,740.00 | 8,760.00 | 36.4K |
| 10:00 | 8,760.00 | 8,760.00 | 8,690.00 | 8,730.00 | 43.9K |
| 10:05 | 8,730.00 | 8,770.00 | 8,690.00 | 8,740.00 | 50.8K |
| 10:10 | 8,720.00 | 8,750.00 | 8,700.00 | 8,710.00 | 24.6K |
| 10:15 | 8,700.00 | 8,710.00 | 8,640.00 | 8,670.00 | 78.6K |
| 10:20 | 8,670.00 | 8,700.00 | 8,630.00 | 8,630.00 | 33.8K |
| 10:25 | 8,630.00 | 8,680.00 | 8,620.00 | 8,670.00 | 22.7K |
| 10:30 | 8,660.00 | 8,660.00 | 8,620.00 | 8,630.00 | 18.7K |
| 10:35 | 8,640.00 | 8,650.00 | 8,600.00 | 8,610.00 | 46.5K |
| 10:40 | 8,610.00 | 8,660.00 | 8,600.00 | 8,660.00 | 46.9K |
| 10:45 | 8,660.00 | 8,730.00 | 8,640.00 | 8,710.00 | 45.0K |
| 10:50 | 8,710.00 | 8,750.00 | 8,710.00 | 8,720.00 | 42.4K |
| 10:55 | 8,720.00 | 8,720.00 | 8,670.00 | 8,700.00 | 20.6K |
| 11:00 | 8,690.00 | 8,700.00 | 8,680.00 | 8,690.00 | 9.7K |
| 11:05 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 8.4K |
| 11:10 | 8,690.00 | 8,710.00 | 8,680.00 | 8,700.00 | 8.4K |
| 11:15 | 8,700.00 | 8,780.00 | 8,670.00 | 8,740.00 | 63.7K |
| 11:20 | 8,730.00 | 8,780.00 | 8,690.00 | 8,780.00 | 49.9K |
| 11:25 | 8,780.00 | 8,800.00 | 8,720.00 | 8,730.00 | 27.2K |
| 11:30 | 8,730.00 | 8,860.00 | 8,720.00 | 8,830.00 | 83.0K |
| 11:35 | 8,830.00 | 9,050.00 | 8,810.00 | 8,840.00 | 523.2K |
| 11:40 | 8,850.00 | 8,850.00 | 8,770.00 | 8,790.00 | 71.0K |
| 11:45 | 8,780.00 | 8,820.00 | 8,750.00 | 8,760.00 | 43.8K |
| 11:50 | 8,760.00 | 8,790.00 | 8,750.00 | 8,760.00 | 16.1K |
| 11:55 | 8,760.00 | 8,790.00 | 8,750.00 | 8,780.00 | 16.1K |
| 12:00 | 8,770.00 | 8,780.00 | 8,740.00 | 8,760.00 | 21.1K |
| 12:05 | 8,760.00 | 8,770.00 | 8,730.00 | 8,730.00 | 22.6K |
| 12:10 | 8,730.00 | 8,750.00 | 8,720.00 | 8,730.00 | 9.7K |
| 12:15 | 8,740.00 | 8,750.00 | 8,730.00 | 8,750.00 | 4.4K |
| 12:20 | 8,750.00 | 8,780.00 | 8,740.00 | 8,760.00 | 10.2K |
| 12:25 | 8,760.00 | 8,770.00 | 8,730.00 | 8,730.00 | 7.3K |
| 12:30 | 8,750.00 | 8,750.00 | 8,730.00 | 8,740.00 | 7.2K |
| 12:35 | 8,740.00 | 8,790.00 | 8,740.00 | 8,780.00 | 9.1K |
| 12:40 | 8,780.00 | 8,800.00 | 8,760.00 | 8,790.00 | 10.6K |
| 12:45 | 8,780.00 | 8,790.00 | 8,770.00 | 8,790.00 | 6.7K |
| 12:50 | 8,790.00 | 8,790.00 | 8,750.00 | 8,760.00 | 8.0K |
| 12:55 | 8,770.00 | 8,800.00 | 8,750.00 | 8,760.00 | 12.8K |
| 13:00 | 8,750.00 | 8,760.00 | 8,710.00 | 8,720.00 | 43.2K |
| 13:05 | 8,720.00 | 8,730.00 | 8,700.00 | 8,700.00 | 21.9K |
| 13:10 | 8,700.00 | 8,700.00 | 8,640.00 | 8,640.00 | 99.6K |
| 13:15 | 8,650.00 | 8,670.00 | 8,630.00 | 8,645.00 | 18.2K |
| 13:20 | 8,640.00 | 8,665.00 | 8,640.00 | 8,650.00 | 12.3K |
| 13:25 | 8,650.00 | 8,670.00 | 8,640.00 | 8,640.00 | 7.4K |
| 13:30 | 8,650.00 | 8,660.00 | 8,640.00 | 8,650.00 | 7.1K |
| 13:35 | 8,640.00 | 8,670.00 | 8,640.00 | 8,660.00 | 4.4K |
| 13:40 | 8,660.00 | 8,660.00 | 8,620.00 | 8,620.00 | 13.5K |
| 13:45 | 8,630.00 | 8,640.00 | 8,620.00 | 8,630.00 | 7.4K |
| 13:50 | 8,630.00 | 8,630.00 | 8,610.00 | 8,620.00 | 7.5K |
| 13:55 | 8,620.00 | 8,650.00 | 8,620.00 | 8,650.00 | 5.4K |
| 14:00 | 8,650.00 | 8,660.00 | 8,640.00 | 8,650.00 | 5.3K |
| 14:05 | 8,650.00 | 8,660.00 | 8,630.00 | 8,640.00 | 10.9K |
| 14:10 | 8,650.00 | 8,650.00 | 8,620.00 | 8,650.00 | 5.7K |
| 14:15 | 8,650.00 | 8,650.00 | 8,620.00 | 8,630.00 | 8.2K |
| 14:20 | 8,630.00 | 8,640.00 | 8,630.00 | 8,640.00 | 3.5K |
| 14:25 | 8,630.00 | 8,640.00 | 8,620.00 | 8,630.00 | 6.2K |
| 14:30 | 8,630.00 | 8,640.00 | 8,620.00 | 8,620.00 | 7.8K |
| 14:35 | 8,620.00 | 8,630.00 | 8,620.00 | 8,630.00 | 6.8K |
| 14:40 | 8,630.00 | 8,640.00 | 8,610.00 | 8,615.00 | 17.3K |
| 14:45 | 8,610.00 | 8,620.00 | 8,600.00 | 8,610.00 | 26.7K |
| 14:50 | 8,610.00 | 8,620.00 | 8,600.00 | 8,620.00 | 11.0K |
| 14:55 | 8,620.00 | 8,620.00 | 8,600.00 | 8,600.00 | 21.1K |
| 15:00 | 8,590.00 | 8,630.00 | 8,590.00 | 8,610.00 | 24.0K |
| 15:05 | 8,610.00 | 8,620.00 | 8,590.00 | 8,590.00 | 25.8K |
| 15:10 | 8,590.00 | 8,600.00 | 8,570.00 | 8,590.00 | 32.6K |
| 15:15 | 8,590.00 | 8,590.00 | 8,560.00 | 8,570.00 | 42.3K |
| 15:25 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 67.7K |