8.20
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8.08 | 8.24 | 8.08 | 8.15 | 11.5K |
| 09:05 | 8.19 | 8.19 | 8.17 | 8.17 | 0.2K |
| 09:10 | 8.12 | 8.17 | 8.08 | 8.17 | 3.1K |
| 09:15 | 8.20 | 8.20 | 8.09 | 8.19 | 7.0K |
| 09:20 | 8.19 | 8.19 | 8.12 | 8.19 | 7.0K |
| 09:25 | 8.13 | 8.15 | 8.13 | 8.13 | 7.7K |
| 09:30 | 8.15 | 8.18 | 8.15 | 8.18 | 0.7K |
| 09:35 | 8.12 | 8.20 | 8.12 | 8.20 | 0.7K |
| 09:40 | 8.20 | 8.21 | 8.20 | 8.21 | 11.4K |
| 09:45 | 8.21 | 8.22 | 8.21 | 8.22 | 3.7K |
| 09:50 | 8.22 | 8.22 | 8.21 | 8.21 | 64.7K |
| 09:55 | 8.21 | 8.23 | 8.21 | 8.23 | 2.8K |
| 10:00 | 8.25 | 8.25 | 8.24 | 8.24 | 5.6K |
| 10:05 | 8.25 | 8.26 | 8.24 | 8.26 | 1.9K |
| 10:10 | 8.27 | 8.30 | 8.27 | 8.29 | 3.5K |
| 10:15 | 8.31 | 8.31 | 8.30 | 8.30 | 2.5K |
| 10:20 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0K |
| 10:25 | 8.30 | 8.30 | 8.28 | 8.30 | 73.8K |
| 10:30 | 8.28 | 8.29 | 8.28 | 8.29 | 4.1K |
| 10:35 | 8.30 | 8.30 | 8.28 | 8.28 | 5.3K |
| 10:40 | 8.27 | 8.30 | 8.27 | 8.30 | 1.7K |
| 10:45 | 8.29 | 8.30 | 8.29 | 8.30 | 0.2K |
| 10:50 | 8.27 | 8.27 | 8.26 | 8.26 | 0.4K |
| 10:55 | 8.28 | 8.29 | 8.28 | 8.29 | 0.7K |
| 11:00 | 8.29 | 8.29 | 8.29 | 8.29 | 0.9K |
| 11:05 | 8.30 | 8.30 | 8.30 | 8.30 | 1.5K |
| 11:10 | 8.29 | 8.29 | 8.27 | 8.29 | 1.5K |
| 11:15 | 8.29 | 8.29 | 8.23 | 8.23 | 2.5K |
| 11:20 | 8.24 | 8.27 | 8.24 | 8.24 | 11.7K |
| 11:25 | 8.24 | 8.31 | 8.24 | 8.31 | 0.6K |
| 11:30 | 8.25 | 8.25 | 8.25 | 8.25 | 1.5K |
| 11:35 | 8.25 | 8.25 | 8.25 | 8.25 | 0.1K |
| 11:40 | 8.25 | 8.25 | 8.25 | 8.25 | 1.0K |
| 11:45 | 8.25 | 8.31 | 8.25 | 8.31 | 9.4K |
| 11:50 | 8.27 | 8.30 | 8.27 | 8.30 | 3.1K |
| 11:55 | 8.28 | 8.31 | 8.20 | 8.31 | 13.0K |
| 12:05 | 8.25 | 8.25 | 8.21 | 8.21 | 0.8K |
| 12:15 | 8.27 | 8.27 | 8.24 | 8.24 | 2.9K |
| 12:20 | 8.27 | 8.28 | 8.27 | 8.28 | 1.9K |
| 12:25 | 8.26 | 8.26 | 8.21 | 8.21 | 0.4K |
| 12:30 | 8.27 | 8.28 | 8.27 | 8.28 | 0.6K |
| 12:35 | 8.27 | 8.27 | 8.27 | 8.27 | 0.2K |
| 12:40 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0K |
| 12:45 | 8.25 | 8.27 | 8.25 | 8.27 | 1.5K |
| 12:50 | 8.27 | 8.27 | 8.27 | 8.27 | 1.0K |
| 12:55 | 8.26 | 8.27 | 8.22 | 8.22 | 0.4K |
| 13:00 | 8.22 | 8.22 | 8.22 | 8.22 | 0.1K |
| 13:05 | 8.22 | 8.24 | 8.20 | 8.24 | 0.9K |
| 13:10 | 8.22 | 8.22 | 8.22 | 8.22 | 1.4K |
| 13:15 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0K |
| 13:20 | 8.24 | 8.24 | 8.22 | 8.24 | 0.3K |
| 13:30 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0K |
| 13:40 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0K |
| 13:45 | 8.24 | 8.24 | 8.22 | 8.22 | 0.3K |
| 13:50 | 8.19 | 8.24 | 8.19 | 8.24 | 0.5K |
| 13:55 | 8.22 | 8.22 | 8.22 | 8.22 | 2.9K |
| 14:00 | 8.20 | 8.24 | 8.20 | 8.24 | 0.1K |
| 14:05 | 8.24 | 8.24 | 8.24 | 8.24 | 0.6K |
| 14:10 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0K |
| 14:15 | 8.25 | 8.25 | 8.25 | 8.25 | 8.5K |
| 14:20 | 8.25 | 8.25 | 8.19 | 8.19 | 5.6K |
| 14:25 | 8.22 | 8.22 | 8.22 | 8.22 | 1.5K |
| 14:30 | 8.24 | 8.24 | 8.20 | 8.20 | 4.5K |
| 14:40 | 8.18 | 8.18 | 8.18 | 8.18 | 0.5K |
| 14:45 | 8.25 | 8.25 | 8.18 | 8.21 | 2.7K |
| 14:50 | 8.20 | 8.20 | 8.20 | 8.20 | 3.6K |
| 14:55 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0K |
| 15:00 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0K |
| 15:05 | 8.25 | 8.25 | 8.21 | 8.21 | 1.5K |
| 15:10 | 8.21 | 8.26 | 8.21 | 8.21 | 8.3K |
| 15:20 | 8.20 | 8.22 | 8.20 | 8.22 | 1.8K |
| 15:35 | 8.21 | 8.21 | 8.20 | 8.20 | 4.0K |
| 15:40 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0K |
| 15:45 | 8.20 | 8.20 | 8.20 | 8.20 | 0.1K |
| 15:55 | 8.20 | 8.20 | 8.20 | 8.20 | 0.1K |
| 16:00 | 8.20 | 8.20 | 8.20 | 8.20 | 0.2K |
| 16:05 | 8.19 | 8.20 | 8.19 | 8.20 | 1.5K |
| 16:10 | 8.19 | 8.19 | 8.18 | 8.18 | 1.5K |
| 16:15 | 8.20 | 8.20 | 8.19 | 8.19 | 2.4K |
| 16:20 | 8.21 | 8.21 | 8.19 | 8.19 | 0.1K |
| 16:25 | 8.19 | 8.22 | 8.19 | 8.21 | 11.4K |
| 16:30 | 8.20 | 8.20 | 8.20 | 8.20 | 1.8K |
| 16:35 | 8.17 | 8.21 | 8.17 | 8.21 | 1.5K |
| 16:40 | 8.17 | 8.23 | 8.17 | 8.23 | 0.6K |
| 16:45 | 8.23 | 8.23 | 8.17 | 8.23 | 0.1K |
| 17:00 | 8.20 | 8.20 | 8.20 | 8.20 | 5.6K |
| 17:05 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0K |