8,297.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,703.00 | 8,738.00 | 8,660.00 | 8,667.00 | 15.5K |
| 09:05 | 8,676.00 | 8,681.00 | 8,660.00 | 8,674.00 | 3.1K |
| 09:10 | 8,675.00 | 8,688.00 | 8,664.00 | 8,688.00 | 2.6K |
| 09:15 | 8,688.00 | 8,688.00 | 8,676.00 | 8,676.00 | 1.3K |
| 09:20 | 8,677.00 | 8,688.00 | 8,676.00 | 8,679.00 | 1.5K |
| 09:25 | 8,686.00 | 8,705.00 | 8,684.00 | 8,699.00 | 1.8K |
| 09:30 | 8,705.00 | 8,717.00 | 8,690.00 | 8,692.00 | 1.7K |
| 09:35 | 8,690.00 | 8,705.00 | 8,690.00 | 8,705.00 | 0.5K |
| 09:40 | 8,694.00 | 8,729.00 | 8,687.00 | 8,729.00 | 10.7K |
| 09:45 | 8,722.00 | 8,730.00 | 8,704.00 | 8,720.00 | 2.7K |
| 09:50 | 8,722.00 | 8,722.00 | 8,693.00 | 8,693.00 | 1.5K |
| 09:55 | 8,694.00 | 8,698.00 | 8,651.00 | 8,651.00 | 4.6K |
| 10:00 | 8,656.00 | 8,668.00 | 8,646.00 | 8,668.00 | 5.2K |
| 10:05 | 8,660.00 | 8,686.00 | 8,658.00 | 8,683.00 | 4.1K |
| 10:10 | 8,690.00 | 8,705.00 | 8,690.00 | 8,705.00 | 2.0K |
| 10:15 | 8,705.00 | 8,753.00 | 8,701.00 | 8,738.00 | 5.4K |
| 10:20 | 8,745.00 | 8,747.00 | 8,744.00 | 8,744.00 | 2.0K |
| 10:25 | 8,750.00 | 8,753.00 | 8,739.00 | 8,743.00 | 2.3K |
| 10:30 | 8,752.00 | 8,760.00 | 8,750.00 | 8,757.00 | 2.7K |
| 10:35 | 8,761.00 | 8,761.00 | 8,753.00 | 8,753.00 | 1.0K |
| 10:40 | 8,759.00 | 8,775.00 | 8,735.00 | 8,735.00 | 4.7K |
| 10:45 | 8,725.00 | 8,725.00 | 8,714.00 | 8,718.00 | 1.6K |
| 10:50 | 8,711.00 | 8,715.00 | 8,706.00 | 8,710.00 | 3.5K |
| 10:55 | 8,711.00 | 8,711.00 | 8,703.00 | 8,704.00 | 1.8K |
| 11:00 | 8,710.00 | 8,718.00 | 8,709.00 | 8,718.00 | 1.7K |
| 11:05 | 8,716.00 | 8,716.00 | 8,690.00 | 8,694.00 | 3.8K |
| 11:10 | 8,690.00 | 8,690.00 | 8,670.00 | 8,688.00 | 3.2K |
| 11:15 | 8,681.00 | 8,681.00 | 8,659.00 | 8,661.00 | 2.7K |
| 11:20 | 8,656.00 | 8,656.00 | 8,643.00 | 8,644.00 | 3.0K |
| 11:25 | 8,639.00 | 8,649.00 | 8,635.00 | 8,642.00 | 3.7K |
| 11:30 | 8,638.00 | 8,638.00 | 8,638.00 | 8,638.00 | 2.6K |
| 12:30 | 8,621.00 | 8,642.00 | 8,600.00 | 8,642.00 | 18.2K |
| 12:35 | 8,637.00 | 8,673.00 | 8,637.00 | 8,673.00 | 3.5K |
| 12:40 | 8,667.00 | 8,671.00 | 8,660.00 | 8,661.00 | 2.1K |
| 12:45 | 8,667.00 | 8,667.00 | 8,651.00 | 8,660.00 | 3.2K |
| 12:50 | 8,663.00 | 8,670.00 | 8,655.00 | 8,670.00 | 1.5K |
| 12:55 | 8,667.00 | 8,667.00 | 8,653.00 | 8,653.00 | 2.4K |
| 13:00 | 8,651.00 | 8,651.00 | 8,638.00 | 8,644.00 | 1.9K |
| 13:05 | 8,645.00 | 8,665.00 | 8,645.00 | 8,650.00 | 3.2K |
| 13:10 | 8,647.00 | 8,647.00 | 8,635.00 | 8,641.00 | 2.5K |
| 13:15 | 8,637.00 | 8,640.00 | 8,631.00 | 8,632.00 | 2.0K |
| 13:20 | 8,618.00 | 8,631.00 | 8,618.00 | 8,628.00 | 1.6K |
| 13:25 | 8,636.00 | 8,641.00 | 8,634.00 | 8,637.00 | 2.4K |
| 13:30 | 8,649.00 | 8,653.00 | 8,644.00 | 8,649.00 | 2.7K |
| 13:35 | 8,652.00 | 8,652.00 | 8,645.00 | 8,645.00 | 1.2K |
| 13:40 | 8,639.00 | 8,658.00 | 8,635.00 | 8,658.00 | 2.4K |
| 13:45 | 8,655.00 | 8,670.00 | 8,655.00 | 8,663.00 | 4.9K |
| 13:50 | 8,662.00 | 8,662.00 | 8,653.00 | 8,658.00 | 3.3K |
| 13:55 | 8,649.00 | 8,652.00 | 8,648.00 | 8,648.00 | 1.7K |
| 14:00 | 8,647.00 | 8,649.00 | 8,641.00 | 8,644.00 | 2.4K |
| 14:05 | 8,642.00 | 8,644.00 | 8,640.00 | 8,640.00 | 2.4K |
| 14:10 | 8,642.00 | 8,642.00 | 8,631.00 | 8,634.00 | 4.0K |
| 14:15 | 8,645.00 | 8,645.00 | 8,634.00 | 8,634.00 | 0.5K |
| 14:20 | 8,636.00 | 8,639.00 | 8,632.00 | 8,632.00 | 1.6K |
| 14:25 | 8,633.00 | 8,639.00 | 8,629.00 | 8,639.00 | 1.9K |
| 14:30 | 8,642.00 | 8,642.00 | 8,634.00 | 8,634.00 | 1.3K |
| 14:35 | 8,638.00 | 8,638.00 | 8,632.00 | 8,632.00 | 1.6K |
| 14:40 | 8,634.00 | 8,638.00 | 8,632.00 | 8,634.00 | 2.7K |
| 14:45 | 8,628.00 | 8,636.00 | 8,626.00 | 8,633.00 | 3.1K |
| 14:50 | 8,629.00 | 8,632.00 | 8,627.00 | 8,627.00 | 2.0K |
| 14:55 | 8,627.00 | 8,645.00 | 8,627.00 | 8,645.00 | 3.8K |
| 15:00 | 8,636.00 | 8,641.00 | 8,635.00 | 8,638.00 | 2.8K |
| 15:05 | 8,640.00 | 8,640.00 | 8,630.00 | 8,634.00 | 2.3K |
| 15:10 | 8,633.00 | 8,639.00 | 8,630.00 | 8,639.00 | 2.6K |
| 15:15 | 8,640.00 | 8,641.00 | 8,620.00 | 8,620.00 | 4.6K |
| 15:20 | 8,620.00 | 8,639.00 | 8,620.00 | 8,623.00 | 8.7K |
| 15:30 | 8,616.00 | 8,616.00 | 8,616.00 | 8,616.00 | 82.4K |