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 | 8,245.00 | 8,290.00 | 8,112.00 | 8,263.00 | 96.4K |
| 09:05 | 8,243.00 | 8,283.00 | 8,150.00 | 8,194.00 | 32.7K |
| 09:10 | 8,208.00 | 8,265.00 | 8,165.00 | 8,265.00 | 23.6K |
| 09:15 | 8,276.00 | 8,321.00 | 8,251.00 | 8,275.00 | 8.3K |
| 09:20 | 8,283.00 | 8,301.00 | 8,134.00 | 8,174.00 | 17.3K |
| 09:25 | 8,150.00 | 8,255.00 | 8,141.00 | 8,241.00 | 12.4K |
| 09:30 | 8,246.00 | 8,249.00 | 8,212.00 | 8,212.00 | 8.4K |
| 09:35 | 8,210.00 | 8,210.00 | 8,131.00 | 8,132.00 | 14.1K |
| 09:40 | 8,132.00 | 8,138.00 | 8,081.00 | 8,122.00 | 27.6K |
| 09:45 | 8,135.00 | 8,138.00 | 8,052.00 | 8,067.00 | 22.4K |
| 09:50 | 8,075.00 | 8,142.00 | 8,075.00 | 8,110.00 | 13.1K |
| 09:55 | 8,116.00 | 8,123.00 | 8,084.00 | 8,084.00 | 7.9K |
| 10:00 | 8,066.00 | 8,090.00 | 8,066.00 | 8,090.00 | 15.0K |
| 10:05 | 8,081.00 | 8,082.00 | 8,053.00 | 8,055.00 | 8.7K |
| 10:10 | 8,065.00 | 8,069.00 | 8,024.00 | 8,032.00 | 10.8K |
| 10:15 | 8,024.00 | 8,080.00 | 8,015.00 | 8,080.00 | 12.4K |
| 10:20 | 8,072.00 | 8,081.00 | 8,050.00 | 8,070.00 | 8.1K |
| 10:25 | 8,067.00 | 8,090.00 | 8,025.00 | 8,052.00 | 13.7K |
| 10:30 | 8,051.00 | 8,053.00 | 8,030.00 | 8,040.00 | 11.3K |
| 10:35 | 8,040.00 | 8,050.00 | 8,028.00 | 8,042.00 | 8.2K |
| 10:40 | 8,042.00 | 8,069.00 | 8,042.00 | 8,046.00 | 8.5K |
| 10:45 | 8,043.00 | 8,068.00 | 8,029.00 | 8,068.00 | 6.8K |
| 10:50 | 8,066.00 | 8,096.00 | 8,066.00 | 8,086.00 | 9.3K |
| 10:55 | 8,086.00 | 8,095.00 | 8,076.00 | 8,095.00 | 4.1K |
| 11:00 | 8,095.00 | 8,101.00 | 8,079.00 | 8,092.00 | 10.7K |
| 11:05 | 8,097.00 | 8,109.00 | 8,088.00 | 8,109.00 | 5.5K |
| 11:10 | 8,105.00 | 8,112.00 | 8,095.00 | 8,108.00 | 8.2K |
| 11:15 | 8,110.00 | 8,117.00 | 8,106.00 | 8,112.00 | 4.8K |
| 11:20 | 8,106.00 | 8,140.00 | 8,099.00 | 8,129.00 | 10.2K |
| 11:25 | 8,131.00 | 8,155.00 | 8,131.00 | 8,153.00 | 11.5K |
| 11:30 | 8,144.00 | 8,144.00 | 8,144.00 | 8,144.00 | 3.1K |
| 12:30 | 8,157.00 | 8,235.00 | 8,155.00 | 8,202.00 | 41.6K |
| 12:35 | 8,195.00 | 8,203.00 | 8,182.00 | 8,200.00 | 6.6K |
| 12:40 | 8,206.00 | 8,228.00 | 8,199.00 | 8,218.00 | 8.8K |
| 12:45 | 8,219.00 | 8,239.00 | 8,195.00 | 8,204.00 | 7.3K |
| 12:50 | 8,195.00 | 8,235.00 | 8,195.00 | 8,223.00 | 8.1K |
| 12:55 | 8,213.00 | 8,218.00 | 8,195.00 | 8,209.00 | 7.8K |
| 13:00 | 8,209.00 | 8,221.00 | 8,192.00 | 8,206.00 | 5.1K |
| 13:05 | 8,202.00 | 8,211.00 | 8,193.00 | 8,210.00 | 4.1K |
| 13:10 | 8,210.00 | 8,231.00 | 8,210.00 | 8,218.00 | 6.7K |
| 13:15 | 8,221.00 | 8,238.00 | 8,221.00 | 8,230.00 | 7.5K |
| 13:20 | 8,227.00 | 8,230.00 | 8,213.00 | 8,230.00 | 6.6K |
| 13:25 | 8,238.00 | 8,238.00 | 8,219.00 | 8,222.00 | 2.3K |
| 13:30 | 8,230.00 | 8,231.00 | 8,218.00 | 8,228.00 | 6.7K |
| 13:35 | 8,232.00 | 8,232.00 | 8,220.00 | 8,225.00 | 3.7K |
| 13:40 | 8,224.00 | 8,224.00 | 8,211.00 | 8,218.00 | 6.6K |
| 13:45 | 8,218.00 | 8,218.00 | 8,204.00 | 8,205.00 | 7.0K |
| 13:50 | 8,203.00 | 8,215.00 | 8,198.00 | 8,205.00 | 8.3K |
| 13:55 | 8,200.00 | 8,208.00 | 8,197.00 | 8,208.00 | 3.8K |
| 14:00 | 8,215.00 | 8,215.00 | 8,192.00 | 8,201.00 | 6.3K |
| 14:05 | 8,208.00 | 8,218.00 | 8,208.00 | 8,218.00 | 2.5K |
| 14:10 | 8,224.00 | 8,224.00 | 8,213.00 | 8,221.00 | 8.6K |
| 14:15 | 8,216.00 | 8,234.00 | 8,216.00 | 8,234.00 | 4.0K |
| 14:20 | 8,236.00 | 8,238.00 | 8,226.00 | 8,230.00 | 5.6K |
| 14:25 | 8,232.00 | 8,239.00 | 8,226.00 | 8,239.00 | 7.3K |
| 14:30 | 8,242.00 | 8,242.00 | 8,224.00 | 8,232.00 | 5.9K |
| 14:35 | 8,236.00 | 8,238.00 | 8,234.00 | 8,235.00 | 2.7K |
| 14:40 | 8,236.00 | 8,236.00 | 8,223.00 | 8,223.00 | 5.3K |
| 14:45 | 8,216.00 | 8,221.00 | 8,198.00 | 8,201.00 | 6.4K |
| 14:50 | 8,200.00 | 8,205.00 | 8,197.00 | 8,205.00 | 4.4K |
| 14:55 | 8,204.00 | 8,209.00 | 8,199.00 | 8,203.00 | 3.4K |
| 15:00 | 8,204.00 | 8,207.00 | 8,196.00 | 8,205.00 | 5.2K |
| 15:05 | 8,203.00 | 8,217.00 | 8,196.00 | 8,206.00 | 6.2K |
| 15:10 | 8,204.00 | 8,204.00 | 8,198.00 | 8,200.00 | 5.0K |
| 15:15 | 8,198.00 | 8,204.00 | 8,195.00 | 8,202.00 | 8.1K |
| 15:20 | 8,200.00 | 8,221.00 | 8,200.00 | 8,210.00 | 9.7K |
| 15:30 | 8,224.00 | 8,224.00 | 8,224.00 | 8,224.00 | 121.3K |