8,195.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,550.00 | 8,550.00 | 8,498.00 | 8,521.00 | 16.1K |
| 09:05 | 8,518.00 | 8,562.00 | 8,518.00 | 8,538.00 | 2.0K |
| 09:10 | 8,531.00 | 8,531.00 | 8,490.00 | 8,507.00 | 6.5K |
| 09:15 | 8,498.00 | 8,526.00 | 8,497.00 | 8,508.00 | 2.0K |
| 09:20 | 8,504.00 | 8,504.00 | 8,490.00 | 8,497.00 | 3.0K |
| 09:25 | 8,496.00 | 8,501.00 | 8,490.00 | 8,494.00 | 1.5K |
| 09:30 | 8,495.00 | 8,507.00 | 8,489.00 | 8,505.00 | 1.0K |
| 09:35 | 8,502.00 | 8,515.00 | 8,502.00 | 8,514.00 | 1.0K |
| 09:40 | 8,524.00 | 8,543.00 | 8,524.00 | 8,542.00 | 2.3K |
| 09:45 | 8,551.00 | 8,555.00 | 8,546.00 | 8,555.00 | 2.3K |
| 09:50 | 8,554.00 | 8,558.00 | 8,544.00 | 8,544.00 | 2.9K |
| 09:55 | 8,550.00 | 8,559.00 | 8,550.00 | 8,557.00 | 2.0K |
| 10:00 | 8,557.00 | 8,563.00 | 8,554.00 | 8,554.00 | 1.7K |
| 10:05 | 8,550.00 | 8,550.00 | 8,522.00 | 8,533.00 | 1.8K |
| 10:10 | 8,530.00 | 8,530.00 | 8,517.00 | 8,522.00 | 2.2K |
| 10:15 | 8,521.00 | 8,521.00 | 8,510.00 | 8,516.00 | 1.7K |
| 10:20 | 8,517.00 | 8,519.00 | 8,513.00 | 8,519.00 | 1.4K |
| 10:25 | 8,521.00 | 8,521.00 | 8,507.00 | 8,507.00 | 0.6K |
| 10:30 | 8,504.00 | 8,514.00 | 8,504.00 | 8,513.00 | 0.8K |
| 10:35 | 8,514.00 | 8,521.00 | 8,514.00 | 8,516.00 | 1.1K |
| 10:40 | 8,508.00 | 8,513.00 | 8,508.00 | 8,512.00 | 0.7K |
| 10:45 | 8,515.00 | 8,523.00 | 8,515.00 | 8,523.00 | 1.2K |
| 10:50 | 8,522.00 | 8,531.00 | 8,522.00 | 8,531.00 | 0.6K |
| 10:55 | 8,535.00 | 8,538.00 | 8,533.00 | 8,538.00 | 0.9K |
| 11:00 | 8,535.00 | 8,535.00 | 8,521.00 | 8,521.00 | 1.0K |
| 11:05 | 8,531.00 | 8,535.00 | 8,531.00 | 8,535.00 | 0.4K |
| 11:10 | 8,538.00 | 8,547.00 | 8,536.00 | 8,546.00 | 1.1K |
| 11:15 | 8,538.00 | 8,545.00 | 8,531.00 | 8,531.00 | 2.7K |
| 11:20 | 8,525.00 | 8,527.00 | 8,520.00 | 8,520.00 | 1.5K |
| 11:25 | 8,518.00 | 8,528.00 | 8,518.00 | 8,528.00 | 1.6K |
| 11:30 | 8,515.00 | 8,515.00 | 8,515.00 | 8,515.00 | 0.5K |
| 12:30 | 8,515.00 | 8,530.00 | 8,515.00 | 8,530.00 | 4.3K |
| 12:35 | 8,525.00 | 8,538.00 | 8,525.00 | 8,538.00 | 1.0K |
| 12:40 | 8,531.00 | 8,547.00 | 8,530.00 | 8,547.00 | 1.3K |
| 12:50 | 8,544.00 | 8,560.00 | 8,544.00 | 8,551.00 | 3.8K |
| 12:55 | 8,551.00 | 8,560.00 | 8,551.00 | 8,555.00 | 4.0K |
| 13:00 | 8,565.00 | 8,570.00 | 8,548.00 | 8,548.00 | 1.4K |
| 13:05 | 8,525.00 | 8,536.00 | 8,515.00 | 8,515.00 | 5.0K |
| 13:10 | 8,513.00 | 8,517.00 | 8,506.00 | 8,517.00 | 4.7K |
| 13:15 | 8,512.00 | 8,512.00 | 8,494.00 | 8,494.00 | 3.3K |
| 13:20 | 8,485.00 | 8,498.00 | 8,480.00 | 8,485.00 | 8.4K |
| 13:25 | 8,483.00 | 8,483.00 | 8,450.00 | 8,453.00 | 6.7K |
| 13:30 | 8,452.00 | 8,452.00 | 8,364.00 | 8,370.00 | 11.3K |
| 13:35 | 8,371.00 | 8,371.00 | 8,299.00 | 8,299.00 | 12.4K |
| 13:40 | 8,304.00 | 8,354.00 | 8,299.00 | 8,354.00 | 11.2K |
| 13:45 | 8,350.00 | 8,366.00 | 8,347.00 | 8,366.00 | 5.1K |
| 13:50 | 8,368.00 | 8,393.00 | 8,368.00 | 8,393.00 | 4.9K |
| 13:55 | 8,398.00 | 8,403.00 | 8,375.00 | 8,384.00 | 10.0K |
| 14:00 | 8,384.00 | 8,384.00 | 8,347.00 | 8,364.00 | 10.2K |
| 14:05 | 8,376.00 | 8,397.00 | 8,362.00 | 8,367.00 | 3.8K |
| 14:10 | 8,369.00 | 8,392.00 | 8,369.00 | 8,383.00 | 1.5K |
| 14:15 | 8,383.00 | 8,389.00 | 8,355.00 | 8,355.00 | 3.2K |
| 14:20 | 8,355.00 | 8,371.00 | 8,355.00 | 8,355.00 | 1.4K |
| 14:25 | 8,369.00 | 8,384.00 | 8,369.00 | 8,384.00 | 0.9K |
| 14:30 | 8,370.00 | 8,384.00 | 8,365.00 | 8,378.00 | 4.0K |
| 14:35 | 8,381.00 | 8,381.00 | 8,371.00 | 8,371.00 | 2.0K |
| 14:40 | 8,379.00 | 8,379.00 | 8,377.00 | 8,377.00 | 1.5K |
| 14:45 | 8,373.00 | 8,381.00 | 8,370.00 | 8,377.00 | 1.8K |
| 14:50 | 8,383.00 | 8,383.00 | 8,365.00 | 8,376.00 | 1.4K |
| 14:55 | 8,383.00 | 8,385.00 | 8,375.00 | 8,385.00 | 4.9K |
| 15:00 | 8,390.00 | 8,442.00 | 8,390.00 | 8,442.00 | 6.0K |
| 15:05 | 8,444.00 | 8,444.00 | 8,410.00 | 8,410.00 | 1.6K |
| 15:10 | 8,423.00 | 8,423.00 | 8,407.00 | 8,407.00 | 1.8K |
| 15:15 | 8,414.00 | 8,415.00 | 8,409.00 | 8,415.00 | 2.1K |
| 15:20 | 8,415.00 | 8,415.00 | 8,383.00 | 8,406.00 | 5.1K |
| 15:30 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 161.8K |