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 | 8,224.00 | 8,248.00 | 8,180.00 | 8,204.00 | 28.8K |
| 09:05 | 8,213.00 | 8,242.00 | 8,192.00 | 8,202.00 | 5.6K |
| 09:10 | 8,197.00 | 8,217.00 | 8,185.00 | 8,210.00 | 11.1K |
| 09:15 | 8,222.00 | 8,231.00 | 8,194.00 | 8,194.00 | 8.6K |
| 09:20 | 8,190.00 | 8,215.00 | 8,171.00 | 8,215.00 | 9.0K |
| 09:25 | 8,192.00 | 8,205.00 | 8,183.00 | 8,190.00 | 5.4K |
| 09:30 | 8,194.00 | 8,201.00 | 8,186.00 | 8,196.00 | 2.6K |
| 09:35 | 8,191.00 | 8,192.00 | 8,172.00 | 8,173.00 | 4.2K |
| 09:40 | 8,169.00 | 8,171.00 | 8,123.00 | 8,135.00 | 10.6K |
| 09:45 | 8,138.00 | 8,143.00 | 8,110.00 | 8,126.00 | 6.1K |
| 09:50 | 8,130.00 | 8,139.00 | 8,125.00 | 8,125.00 | 3.0K |
| 09:55 | 8,140.00 | 8,140.00 | 8,127.00 | 8,134.00 | 3.0K |
| 10:00 | 8,136.00 | 8,136.00 | 8,105.00 | 8,105.00 | 7.7K |
| 10:05 | 8,111.00 | 8,122.00 | 8,103.00 | 8,122.00 | 4.9K |
| 10:10 | 8,123.00 | 8,136.00 | 8,119.00 | 8,135.00 | 2.3K |
| 10:15 | 8,131.00 | 8,139.00 | 8,124.00 | 8,139.00 | 4.2K |
| 10:20 | 8,144.00 | 8,146.00 | 8,139.00 | 8,145.00 | 4.2K |
| 10:25 | 8,143.00 | 8,156.00 | 8,139.00 | 8,153.00 | 5.9K |
| 10:30 | 8,158.00 | 8,171.00 | 8,158.00 | 8,171.00 | 4.8K |
| 10:35 | 8,168.00 | 8,202.00 | 8,168.00 | 8,202.00 | 5.7K |
| 10:40 | 8,198.00 | 8,206.00 | 8,192.00 | 8,192.00 | 4.2K |
| 10:45 | 8,198.00 | 8,214.00 | 8,196.00 | 8,197.00 | 6.4K |
| 10:50 | 8,190.00 | 8,207.00 | 8,189.00 | 8,203.00 | 5.2K |
| 10:55 | 8,200.00 | 8,210.00 | 8,197.00 | 8,207.00 | 3.1K |
| 11:00 | 8,205.00 | 8,205.00 | 8,188.00 | 8,194.00 | 6.5K |
| 11:05 | 8,190.00 | 8,220.00 | 8,190.00 | 8,212.00 | 4.9K |
| 11:10 | 8,215.00 | 8,216.00 | 8,201.00 | 8,203.00 | 7.3K |
| 11:15 | 8,200.00 | 8,204.00 | 8,195.00 | 8,202.00 | 3.5K |
| 11:20 | 8,202.00 | 8,205.00 | 8,193.00 | 8,193.00 | 5.0K |
| 11:25 | 8,198.00 | 8,203.00 | 8,187.00 | 8,188.00 | 5.6K |
| 11:30 | 8,188.00 | 8,188.00 | 8,188.00 | 8,188.00 | 0.5K |
| 12:30 | 8,204.00 | 8,220.00 | 8,187.00 | 8,201.00 | 17.2K |
| 12:35 | 8,193.00 | 8,202.00 | 8,170.00 | 8,170.00 | 4.5K |
| 12:40 | 8,174.00 | 8,199.00 | 8,169.00 | 8,199.00 | 2.8K |
| 12:45 | 8,194.00 | 8,195.00 | 8,183.00 | 8,195.00 | 2.8K |
| 12:50 | 8,194.00 | 8,195.00 | 8,176.00 | 8,177.00 | 7.4K |
| 12:55 | 8,183.00 | 8,196.00 | 8,182.00 | 8,196.00 | 1.4K |
| 13:00 | 8,196.00 | 8,210.00 | 8,196.00 | 8,207.00 | 4.4K |
| 13:05 | 8,204.00 | 8,213.00 | 8,198.00 | 8,201.00 | 6.8K |
| 13:10 | 8,198.00 | 8,198.00 | 8,185.00 | 8,195.00 | 4.8K |
| 13:15 | 8,196.00 | 8,203.00 | 8,196.00 | 8,203.00 | 2.1K |
| 13:20 | 8,201.00 | 8,210.00 | 8,197.00 | 8,210.00 | 4.0K |
| 13:25 | 8,209.00 | 8,220.00 | 8,205.00 | 8,211.00 | 6.8K |
| 13:30 | 8,214.00 | 8,215.00 | 8,197.00 | 8,202.00 | 4.8K |
| 13:35 | 8,209.00 | 8,211.00 | 8,194.00 | 8,198.00 | 3.2K |
| 13:40 | 8,198.00 | 8,202.00 | 8,195.00 | 8,195.00 | 3.2K |
| 13:45 | 8,192.00 | 8,200.00 | 8,192.00 | 8,200.00 | 2.5K |
| 13:50 | 8,204.00 | 8,211.00 | 8,201.00 | 8,206.00 | 3.7K |
| 13:55 | 8,204.00 | 8,207.00 | 8,182.00 | 8,192.00 | 5.7K |
| 14:00 | 8,184.00 | 8,188.00 | 8,181.00 | 8,182.00 | 2.6K |
| 14:05 | 8,188.00 | 8,188.00 | 8,154.00 | 8,154.00 | 4.4K |
| 14:10 | 8,155.00 | 8,159.00 | 8,151.00 | 8,157.00 | 3.4K |
| 14:15 | 8,160.00 | 8,172.00 | 8,160.00 | 8,171.00 | 3.6K |
| 14:20 | 8,171.00 | 8,173.00 | 8,167.00 | 8,173.00 | 2.9K |
| 14:25 | 8,172.00 | 8,184.00 | 8,172.00 | 8,183.00 | 1.9K |
| 14:30 | 8,178.00 | 8,178.00 | 8,170.00 | 8,174.00 | 5.3K |
| 14:35 | 8,180.00 | 8,185.00 | 8,180.00 | 8,182.00 | 1.5K |
| 14:40 | 8,183.00 | 8,185.00 | 8,176.00 | 8,176.00 | 2.5K |
| 14:45 | 8,177.00 | 8,177.00 | 8,175.00 | 8,175.00 | 1.6K |
| 14:50 | 8,171.00 | 8,177.00 | 8,169.00 | 8,174.00 | 3.4K |
| 14:55 | 8,173.00 | 8,188.00 | 8,172.00 | 8,184.00 | 2.8K |
| 15:00 | 8,187.00 | 8,190.00 | 8,179.00 | 8,190.00 | 3.5K |
| 15:05 | 8,186.00 | 8,188.00 | 8,184.00 | 8,185.00 | 3.1K |
| 15:10 | 8,185.00 | 8,185.00 | 8,175.00 | 8,182.00 | 2.9K |
| 15:15 | 8,182.00 | 8,182.00 | 8,168.00 | 8,168.00 | 4.5K |
| 15:20 | 8,168.00 | 8,195.00 | 8,168.00 | 8,195.00 | 8.7K |
| 15:30 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 95.5K |