8.21
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 8.40 | 8.44 | 8.34 | 8.43 | 6,808.4K |
09:35 | 8.45 | 8.45 | 8.30 | 8.39 | 6,146.0K |
09:40 | 8.40 | 8.40 | 8.25 | 8.26 | 2,790.0K |
09:45 | 8.26 | 8.26 | 8.18 | 8.23 | 4,720.0K |
09:50 | 8.22 | 8.26 | 8.22 | 8.25 | 2,010.0K |
09:55 | 8.25 | 8.29 | 8.24 | 8.26 | 1,370.0K |
10:00 | 8.26 | 8.27 | 8.22 | 8.24 | 1,022.0K |
10:05 | 8.25 | 8.28 | 8.22 | 8.27 | 1,138.0K |
10:10 | 8.27 | 8.28 | 8.22 | 8.23 | 946.0K |
10:15 | 8.24 | 8.27 | 8.23 | 8.24 | 690.0K |
10:20 | 8.25 | 8.30 | 8.24 | 8.28 | 866.0K |
10:25 | 8.27 | 8.28 | 8.21 | 8.23 | 1,642.0K |
10:30 | 8.24 | 8.27 | 8.23 | 8.25 | 738.0K |
10:35 | 8.24 | 8.28 | 8.23 | 8.28 | 750.0K |
10:40 | 8.27 | 8.30 | 8.27 | 8.28 | 866.0K |
10:45 | 8.28 | 8.29 | 8.27 | 8.28 | 1,138.0K |
10:50 | 8.28 | 8.32 | 8.28 | 8.31 | 604.0K |
10:55 | 8.32 | 8.32 | 8.29 | 8.30 | 1,364.0K |
11:00 | 8.31 | 8.32 | 8.24 | 8.24 | 1,082.0K |
11:05 | 8.23 | 8.27 | 8.19 | 8.19 | 2,894.0K |
11:10 | 8.20 | 8.23 | 8.20 | 8.21 | 1,660.0K |
11:15 | 8.22 | 8.22 | 8.19 | 8.21 | 1,506.0K |
11:20 | 8.20 | 8.22 | 8.20 | 8.20 | 925.6K |
11:25 | 8.21 | 8.21 | 8.19 | 8.19 | 916.0K |
11:30 | 8.18 | 8.20 | 8.18 | 8.19 | 866.0K |
11:35 | 8.20 | 8.20 | 8.17 | 8.18 | 1,568.0K |
11:40 | 8.19 | 8.20 | 8.16 | 8.16 | 1,442.0K |
11:45 | 8.17 | 8.21 | 8.17 | 8.17 | 866.0K |
11:50 | 8.18 | 8.18 | 8.17 | 8.17 | 248.0K |
11:55 | 8.18 | 8.19 | 8.17 | 8.19 | 304.0K |
13:00 | 8.19 | 8.23 | 8.18 | 8.21 | 1,024.0K |
13:05 | 8.20 | 8.25 | 8.18 | 8.24 | 1,112.0K |
13:10 | 8.25 | 8.26 | 8.21 | 8.21 | 1,120.0K |
13:15 | 8.22 | 8.22 | 8.20 | 8.21 | 432.0K |
13:20 | 8.20 | 8.21 | 8.19 | 8.20 | 468.0K |
13:25 | 8.21 | 8.23 | 8.20 | 8.23 | 420.0K |
13:30 | 8.23 | 8.23 | 8.20 | 8.21 | 438.0K |
13:35 | 8.20 | 8.21 | 8.17 | 8.17 | 1,444.0K |
13:40 | 8.18 | 8.20 | 8.17 | 8.18 | 898.0K |
13:45 | 8.17 | 8.18 | 8.15 | 8.17 | 2,194.0K |
13:50 | 8.18 | 8.18 | 8.14 | 8.14 | 1,682.0K |
13:55 | 8.15 | 8.15 | 8.11 | 8.12 | 1,836.0K |
14:00 | 8.11 | 8.23 | 8.11 | 8.22 | 968.0K |
14:05 | 8.22 | 8.22 | 8.14 | 8.17 | 966.0K |
14:10 | 8.16 | 8.22 | 8.16 | 8.22 | 1,728.0K |
14:15 | 8.21 | 8.23 | 8.20 | 8.20 | 1,056.0K |
14:20 | 8.18 | 8.22 | 8.18 | 8.20 | 674.0K |
14:25 | 8.19 | 8.21 | 8.18 | 8.19 | 264.0K |
14:30 | 8.18 | 8.21 | 8.17 | 8.20 | 394.0K |
14:35 | 8.21 | 8.22 | 8.20 | 8.20 | 464.0K |
14:40 | 8.22 | 8.22 | 8.20 | 8.21 | 262.0K |
14:45 | 8.20 | 8.21 | 8.18 | 8.20 | 516.0K |
14:50 | 8.19 | 8.22 | 8.19 | 8.21 | 574.0K |
14:55 | 8.22 | 8.22 | 8.19 | 8.20 | 512.0K |
15:00 | 8.21 | 8.23 | 8.20 | 8.23 | 532.0K |
15:05 | 8.22 | 8.29 | 8.22 | 8.27 | 2,950.0K |
15:10 | 8.26 | 8.27 | 8.21 | 8.25 | 1,292.0K |
15:15 | 8.22 | 8.25 | 8.21 | 8.23 | 808.0K |
15:20 | 8.24 | 8.25 | 8.23 | 8.24 | 1,628.0K |
15:25 | 8.25 | 8.27 | 8.24 | 8.26 | 1,138.0K |
15:30 | 8.27 | 8.28 | 8.25 | 8.25 | 817.0K |
15:35 | 8.26 | 8.27 | 8.25 | 8.27 | 844.0K |
15:40 | 8.26 | 8.26 | 8.25 | 8.26 | 548.0K |
15:45 | 8.27 | 8.28 | 8.26 | 8.27 | 940.0K |
15:50 | 8.28 | 8.28 | 8.26 | 8.28 | 1,876.0K |
15:55 | 8.27 | 8.28 | 8.26 | 8.27 | 2,122.0K |