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 | 8,080.00 | 8,170.00 | 8,080.00 | 8,170.00 | 0.1K |
| 09:04 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.0K |
| 09:06 | 8,140.00 | 8,140.00 | 8,050.00 | 8,050.00 | 0.3K |
| 09:09 | 8,050.00 | 8,050.00 | 8,040.00 | 8,040.00 | 0.1K |
| 09:10 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 1.4K |
| 09:11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.1K |
| 09:12 | 8,010.00 | 8,030.00 | 8,010.00 | 8,030.00 | 0.5K |
| 09:13 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 0.4K |
| 09:15 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.3K |
| 09:16 | 7,990.00 | 7,990.00 | 7,910.00 | 7,910.00 | 1.4K |
| 09:17 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 0.0K |
| 09:19 | 7,930.00 | 7,930.00 | 7,910.00 | 7,910.00 | 0.1K |
| 09:20 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.1K |
| 09:21 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.2K |
| 09:23 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 1.0K |
| 09:24 | 7,930.00 | 7,930.00 | 7,920.00 | 7,920.00 | 0.1K |
| 09:25 | 7,910.00 | 7,910.00 | 7,870.00 | 7,870.00 | 1.2K |
| 09:26 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.1K |
| 09:27 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.1K |
| 09:30 | 7,890.00 | 7,890.00 | 7,860.00 | 7,860.00 | 1.6K |
| 09:31 | 7,860.00 | 7,860.00 | 7,850.00 | 7,850.00 | 0.6K |
| 09:32 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.1K |
| 09:35 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.1K |
| 09:36 | 7,880.00 | 7,880.00 | 7,870.00 | 7,870.00 | 0.0K |
| 09:38 | 7,870.00 | 7,870.00 | 7,860.00 | 7,870.00 | 0.5K |
| 09:39 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.1K |
| 09:40 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.4K |
| 09:41 | 7,850.00 | 7,850.00 | 7,840.00 | 7,840.00 | 0.0K |
| 09:42 | 7,850.00 | 7,850.00 | 7,840.00 | 7,840.00 | 1.2K |
| 09:43 | 7,840.00 | 7,840.00 | 7,830.00 | 7,830.00 | 0.2K |
| 09:45 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 09:46 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0K |
| 09:49 | 7,830.00 | 7,830.00 | 7,820.00 | 7,820.00 | 0.7K |
| 09:51 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.3K |
| 09:55 | 7,840.00 | 7,860.00 | 7,840.00 | 7,860.00 | 0.1K |
| 09:58 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.3K |
| 09:59 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.3K |
| 10:00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 10:02 | 7,850.00 | 7,850.00 | 7,820.00 | 7,820.00 | 0.0K |
| 10:03 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 10:04 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0K |
| 10:05 | 7,840.00 | 7,840.00 | 7,830.00 | 7,830.00 | 0.1K |
| 10:06 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 10:08 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.1K |
| 10:09 | 7,850.00 | 7,860.00 | 7,830.00 | 7,860.00 | 0.2K |
| 10:10 | 7,830.00 | 7,860.00 | 7,830.00 | 7,860.00 | 0.4K |
| 10:13 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.1K |
| 10:15 | 7,880.00 | 7,880.00 | 7,820.00 | 7,820.00 | 1.9K |
| 10:19 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0.0K |
| 10:28 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 10:33 | 7,850.00 | 7,860.00 | 7,850.00 | 7,860.00 | 0.1K |
| 10:35 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0K |
| 10:39 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0K |
| 10:42 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.1K |
| 10:43 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.1K |
| 10:46 | 7,850.00 | 7,850.00 | 7,840.00 | 7,840.00 | 0.2K |
| 10:47 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 10:48 | 7,840.00 | 7,840.00 | 7,830.00 | 7,830.00 | 0.4K |
| 10:51 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.1K |
| 10:52 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.1K |
| 10:54 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.2K |
| 10:57 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.3K |
| 10:58 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 11:00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 11:01 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 11:02 | 7,850.00 | 7,850.00 | 7,840.00 | 7,840.00 | 0.3K |
| 11:03 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 11:07 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 11:09 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.1K |
| 11:10 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 11:12 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 11:13 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 11:16 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 11:18 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 11:19 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 11:20 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 11:26 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.1K |
| 11:28 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.2K |
| 11:31 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.3K |
| 11:32 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.6K |
| 11:33 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.2K |
| 11:36 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 11:38 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 11:43 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 11:44 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 11:46 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 11:48 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 11:58 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.9K |
| 11:59 | 7,830.00 | 7,830.00 | 7,820.00 | 7,820.00 | 0.1K |
| 12:01 | 7,830.00 | 7,850.00 | 7,830.00 | 7,850.00 | 0.1K |
| 12:03 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.3K |
| 12:10 | 7,830.00 | 7,830.00 | 7,820.00 | 7,820.00 | 0.0K |
| 12:13 | 7,820.00 | 7,830.00 | 7,820.00 | 7,830.00 | 0.4K |
| 12:15 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 12:16 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1.6K |
| 12:17 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.2K |
| 12:18 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1.1K |
| 12:19 | 7,800.00 | 7,810.00 | 7,800.00 | 7,810.00 | 0.0K |
| 12:24 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.0K |
| 12:29 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.1K |
| 12:30 | 7,800.00 | 7,800.00 | 7,780.00 | 7,780.00 | 2.8K |
| 12:32 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.4K |
| 12:37 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 12:41 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1.3K |
| 12:42 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 12:44 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.4K |
| 12:45 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.3K |
| 12:46 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.1K |
| 12:47 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.1K |
| 12:48 | 7,770.00 | 7,780.00 | 7,770.00 | 7,780.00 | 0.4K |
| 12:49 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 12:50 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.0K |
| 12:55 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0K |
| 13:01 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 13:02 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 13:05 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 13:07 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 13:08 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 13:12 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 13:13 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.1K |
| 13:18 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.1K |
| 13:22 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 13:23 | 7,780.00 | 7,790.00 | 7,780.00 | 7,790.00 | 0.0K |
| 13:25 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 13:27 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.1K |
| 13:32 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.1K |
| 13:35 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 13:36 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 13:38 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.6K |
| 13:39 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.1K |
| 13:42 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.1K |
| 13:44 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.3K |
| 13:48 | 7,780.00 | 7,780.00 | 7,770.00 | 7,770.00 | 0.0K |
| 13:50 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 13:56 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 14:09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.1K |
| 14:12 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.1K |
| 14:17 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.1K |
| 14:19 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 14:22 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.3K |
| 14:23 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 14:24 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.2K |
| 14:25 | 7,770.00 | 7,780.00 | 7,770.00 | 7,780.00 | 0.4K |
| 14:26 | 7,760.00 | 7,770.00 | 7,760.00 | 7,770.00 | 0.3K |
| 14:28 | 7,760.00 | 7,770.00 | 7,760.00 | 7,760.00 | 0.3K |
| 14:33 | 7,770.00 | 7,770.00 | 7,760.00 | 7,760.00 | 0.0K |
| 14:44 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 14:45 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 14:50 | 7,780.00 | 7,780.00 | 7,770.00 | 7,770.00 | 0.0K |
| 14:53 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.0K |
| 14:56 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.0K |
| 14:57 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.0K |
| 15:00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.1K |
| 15:02 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.0K |
| 15:05 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.1K |
| 15:06 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.1K |
| 15:07 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.0K |
| 15:09 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 15:11 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 1.0K |
| 15:12 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.2K |
| 15:13 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.1K |
| 15:18 | 7,760.00 | 7,760.00 | 7,750.00 | 7,750.00 | 0.1K |
| 15:19 | 7,750.00 | 7,760.00 | 7,750.00 | 7,760.00 | 0.1K |
| 15:40 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 2.3K |
| 15:49 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.0K |