8,400.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,010.00 | 8,090.00 | 8,010.00 | 8,090.00 | 0.6K |
| 09:01 | 8,090.00 | 8,110.00 | 8,090.00 | 8,110.00 | 0.1K |
| 09:02 | 8,110.00 | 8,330.00 | 8,110.00 | 8,330.00 | 2.5K |
| 09:03 | 8,300.00 | 8,300.00 | 8,170.00 | 8,170.00 | 0.2K |
| 09:04 | 8,260.00 | 8,260.00 | 8,030.00 | 8,230.00 | 1.6K |
| 09:05 | 8,230.00 | 8,260.00 | 8,230.00 | 8,260.00 | 0.5K |
| 09:07 | 8,240.00 | 8,250.00 | 8,240.00 | 8,240.00 | 0.1K |
| 09:08 | 8,250.00 | 8,250.00 | 8,240.00 | 8,240.00 | 0.2K |
| 09:09 | 8,240.00 | 8,300.00 | 8,240.00 | 8,300.00 | 0.9K |
| 09:10 | 8,260.00 | 8,310.00 | 8,260.00 | 8,260.00 | 0.0K |
| 09:11 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.1K |
| 09:12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 09:13 | 8,200.00 | 8,260.00 | 8,190.00 | 8,260.00 | 0.9K |
| 09:14 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 0.4K |
| 09:15 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0K |
| 09:18 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0K |
| 09:19 | 8,280.00 | 8,290.00 | 8,280.00 | 8,290.00 | 1.2K |
| 09:20 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 0.0K |
| 09:21 | 8,270.00 | 8,270.00 | 8,230.00 | 8,230.00 | 0.1K |
| 09:23 | 8,260.00 | 8,260.00 | 8,230.00 | 8,260.00 | 0.3K |
| 09:27 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.1K |
| 09:28 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0K |
| 09:29 | 8,250.00 | 8,290.00 | 8,250.00 | 8,290.00 | 1.2K |
| 09:30 | 8,290.00 | 8,300.00 | 8,290.00 | 8,290.00 | 0.0K |
| 09:33 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 09:35 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.1K |
| 09:36 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0K |
| 09:37 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.1K |
| 09:38 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0K |
| 09:40 | 8,240.00 | 8,250.00 | 8,230.00 | 8,250.00 | 0.1K |
| 09:42 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0K |
| 09:43 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0K |
| 09:45 | 8,220.00 | 8,250.00 | 8,220.00 | 8,250.00 | 0.0K |
| 09:47 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.1K |
| 09:48 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.1K |
| 09:50 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0K |
| 09:51 | 8,250.00 | 8,250.00 | 8,220.00 | 8,220.00 | 0.1K |
| 09:52 | 8,230.00 | 8,250.00 | 8,230.00 | 8,250.00 | 0.0K |
| 09:53 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 1.4K |
| 09:55 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.1K |
| 09:56 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0K |
| 10:00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.1K |
| 10:01 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.2K |
| 10:02 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.3K |
| 10:04 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.3K |
| 10:05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.1K |
| 10:06 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.0K |
| 10:07 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0K |
| 10:08 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0K |
| 10:11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.1K |
| 10:17 | 8,220.00 | 8,240.00 | 8,220.00 | 8,240.00 | 1.2K |
| 10:19 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 10:25 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 10:26 | 8,260.00 | 8,270.00 | 8,260.00 | 8,270.00 | 0.1K |
| 10:27 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0K |
| 10:28 | 8,280.00 | 8,280.00 | 8,270.00 | 8,280.00 | 0.1K |
| 10:29 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0K |
| 10:30 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0K |
| 10:34 | 8,270.00 | 8,280.00 | 8,270.00 | 8,280.00 | 0.1K |
| 10:36 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0K |
| 10:39 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.0K |
| 10:40 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0K |
| 10:42 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 10:45 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 10:46 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 10:49 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.1K |
| 10:50 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 10:55 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0K |
| 10:56 | 8,220.00 | 8,240.00 | 8,220.00 | 8,240.00 | 0.0K |
| 10:57 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.1K |
| 11:03 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0K |
| 11:04 | 8,210.00 | 8,210.00 | 8,200.00 | 8,200.00 | 0.6K |
| 11:09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:10 | 8,200.00 | 8,200.00 | 8,190.00 | 8,190.00 | 0.0K |
| 11:11 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.0K |
| 11:12 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.0K |
| 11:20 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.0K |
| 11:21 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.1K |
| 11:22 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:23 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 11:24 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 11:25 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:27 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.1K |
| 11:40 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:48 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:49 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:50 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:52 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 11:54 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 12:07 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 12:11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 12:13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.1K |
| 12:15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.1K |
| 12:16 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.3K |
| 12:24 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 12:26 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 12:28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 12:36 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 12:47 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.0K |
| 12:48 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 12:59 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0K |
| 13:01 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.0K |
| 13:02 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.5K |
| 13:04 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.1K |
| 13:05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0K |
| 13:09 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0.0K |
| 13:10 | 8,120.00 | 8,190.00 | 8,120.00 | 8,120.00 | 0.1K |
| 13:11 | 8,180.00 | 8,190.00 | 8,180.00 | 8,190.00 | 0.0K |
| 13:15 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 0.1K |
| 13:16 | 8,180.00 | 8,190.00 | 8,180.00 | 8,190.00 | 0.0K |
| 13:22 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0K |
| 13:24 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 13:25 | 8,170.00 | 8,190.00 | 8,170.00 | 8,190.00 | 0.1K |
| 13:26 | 8,120.00 | 8,120.00 | 8,110.00 | 8,110.00 | 0.0K |
| 13:27 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.0K |
| 13:53 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 13:55 | 8,170.00 | 8,170.00 | 8,130.00 | 8,130.00 | 0.0K |
| 13:57 | 8,110.00 | 8,110.00 | 8,100.00 | 8,100.00 | 0.3K |
| 13:59 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0K |
| 14:01 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0.0K |
| 14:02 | 8,090.00 | 8,090.00 | 8,050.00 | 8,050.00 | 2.5K |
| 14:06 | 8,090.00 | 8,140.00 | 8,090.00 | 8,140.00 | 0.5K |
| 14:08 | 8,100.00 | 8,100.00 | 8,080.00 | 8,080.00 | 0.7K |
| 14:20 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 0.1K |
| 14:21 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0K |
| 14:22 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0K |
| 14:34 | 8,080.00 | 8,080.00 | 8,040.00 | 8,040.00 | 0.6K |
| 14:37 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.0K |
| 14:40 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.0K |
| 14:47 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 0.1K |
| 14:51 | 8,090.00 | 8,140.00 | 8,090.00 | 8,140.00 | 0.1K |
| 14:53 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.3K |
| 15:01 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.0K |
| 15:03 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0K |
| 15:09 | 8,110.00 | 8,120.00 | 8,110.00 | 8,120.00 | 0.0K |
| 15:12 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0K |
| 15:13 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.3K |
| 15:15 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.0K |
| 15:16 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0K |
| 15:18 | 8,110.00 | 8,110.00 | 8,050.00 | 8,050.00 | 0.1K |
| 15:19 | 8,050.00 | 8,110.00 | 8,050.00 | 8,110.00 | 0.1K |
| 15:30 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.2K |
| 15:46 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.1K |
| 15:49 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0K |