8.21
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.02 | 8.20 | 7.88 | 7.88 | 58,851.9K |
| 09:35 | 7.88 | 7.95 | 7.77 | 7.85 | 22,991.3K |
| 09:40 | 7.88 | 8.06 | 7.85 | 8.06 | 15,052.0K |
| 09:45 | 8.08 | 8.10 | 7.92 | 7.97 | 11,790.0K |
| 09:50 | 7.96 | 8.02 | 7.93 | 7.99 | 6,384.0K |
| 09:55 | 7.99 | 8.04 | 7.96 | 7.98 | 6,090.0K |
| 10:00 | 7.99 | 8.06 | 7.97 | 8.02 | 4,259.0K |
| 10:05 | 8.03 | 8.04 | 7.97 | 8.01 | 3,356.0K |
| 10:10 | 7.99 | 8.01 | 7.83 | 7.90 | 10,192.6K |
| 10:15 | 7.89 | 7.89 | 7.83 | 7.86 | 4,968.0K |
| 10:20 | 7.87 | 7.94 | 7.87 | 7.91 | 2,849.7K |
| 10:25 | 7.92 | 7.92 | 7.84 | 7.87 | 2,536.2K |
| 10:30 | 7.85 | 7.88 | 7.81 | 7.85 | 3,580.0K |
| 10:35 | 7.86 | 7.87 | 7.80 | 7.81 | 2,732.5K |
| 10:40 | 7.81 | 7.84 | 7.76 | 7.78 | 6,354.5K |
| 10:45 | 7.77 | 7.85 | 7.77 | 7.84 | 4,193.2K |
| 10:50 | 7.83 | 7.83 | 7.77 | 7.77 | 3,910.0K |
| 10:55 | 7.77 | 7.89 | 7.77 | 7.89 | 3,790.0K |
| 11:00 | 7.88 | 7.94 | 7.88 | 7.89 | 4,374.0K |
| 11:05 | 7.90 | 7.90 | 7.84 | 7.85 | 916.0K |
| 11:10 | 7.86 | 7.89 | 7.85 | 7.88 | 1,364.0K |
| 11:15 | 7.90 | 7.94 | 7.89 | 7.93 | 2,812.0K |
| 11:20 | 7.92 | 7.92 | 7.89 | 7.90 | 1,046.0K |
| 11:25 | 7.89 | 7.93 | 7.88 | 7.88 | 1,434.2K |
| 11:30 | 7.88 | 7.90 | 7.85 | 7.89 | 1,306.0K |
| 11:35 | 7.90 | 7.90 | 7.84 | 7.85 | 1,886.0K |
| 11:40 | 7.85 | 7.85 | 7.80 | 7.80 | 2,676.0K |
| 11:45 | 7.80 | 7.80 | 7.71 | 7.73 | 5,850.0K |
| 11:50 | 7.74 | 7.78 | 7.73 | 7.78 | 1,851.0K |
| 11:55 | 7.77 | 7.80 | 7.76 | 7.76 | 1,239.0K |
| 13:00 | 7.76 | 7.79 | 7.71 | 7.78 | 3,198.0K |
| 13:05 | 7.76 | 7.78 | 7.74 | 7.75 | 1,030.0K |
| 13:10 | 7.75 | 7.76 | 7.71 | 7.74 | 2,278.0K |
| 13:15 | 7.74 | 7.76 | 7.67 | 7.67 | 4,890.0K |
| 13:20 | 7.67 | 7.73 | 7.67 | 7.68 | 4,744.4K |
| 13:25 | 7.68 | 7.71 | 7.65 | 7.66 | 3,998.0K |
| 13:30 | 7.66 | 7.72 | 7.64 | 7.72 | 4,890.0K |
| 13:35 | 7.71 | 7.73 | 7.68 | 7.68 | 2,080.0K |
| 13:40 | 7.67 | 7.68 | 7.65 | 7.68 | 2,620.0K |
| 13:45 | 7.69 | 7.70 | 7.56 | 7.60 | 12,495.0K |
| 13:50 | 7.60 | 7.63 | 7.58 | 7.60 | 3,084.0K |
| 13:55 | 7.61 | 7.65 | 7.60 | 7.61 | 2,914.0K |
| 14:00 | 7.61 | 7.64 | 7.61 | 7.63 | 2,026.0K |
| 14:05 | 7.62 | 7.68 | 7.62 | 7.67 | 2,560.0K |
| 14:10 | 7.68 | 7.71 | 7.67 | 7.67 | 1,762.0K |
| 14:15 | 7.67 | 7.75 | 7.67 | 7.75 | 1,846.0K |
| 14:20 | 7.74 | 7.74 | 7.69 | 7.72 | 2,402.0K |
| 14:25 | 7.73 | 7.74 | 7.67 | 7.68 | 2,036.0K |
| 14:30 | 7.67 | 7.70 | 7.65 | 7.70 | 952.0K |
| 14:35 | 7.70 | 7.70 | 7.67 | 7.67 | 762.0K |
| 14:40 | 7.68 | 7.68 | 7.63 | 7.64 | 2,823.0K |
| 14:45 | 7.64 | 7.68 | 7.64 | 7.66 | 376.0K |
| 14:50 | 7.65 | 7.65 | 7.61 | 7.63 | 1,588.0K |
| 14:55 | 7.63 | 7.67 | 7.63 | 7.65 | 1,304.0K |
| 15:00 | 7.64 | 7.64 | 7.61 | 7.61 | 964.0K |
| 15:05 | 7.60 | 7.62 | 7.60 | 7.62 | 1,002.0K |
| 15:10 | 7.61 | 7.63 | 7.60 | 7.63 | 1,280.0K |
| 15:15 | 7.64 | 7.65 | 7.63 | 7.63 | 1,000.0K |
| 15:20 | 7.63 | 7.64 | 7.62 | 7.63 | 514.0K |
| 15:25 | 7.62 | 7.62 | 7.60 | 7.60 | 2,788.0K |
| 15:30 | 7.61 | 7.67 | 7.60 | 7.65 | 3,148.0K |
| 15:35 | 7.64 | 7.65 | 7.62 | 7.62 | 904.0K |
| 15:40 | 7.61 | 7.64 | 7.61 | 7.64 | 980.0K |
| 15:45 | 7.65 | 7.65 | 7.63 | 7.64 | 930.0K |
| 15:50 | 7.63 | 7.64 | 7.62 | 7.62 | 1,628.0K |
| 15:55 | 7.63 | 7.63 | 7.59 | 7.60 | 5,598.0K |