8.21
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7.28 | 7.30 | 7.24 | 7.27 | 3,946.0K |
| 09:35 | 7.26 | 7.32 | 7.23 | 7.30 | 2,058.0K |
| 09:40 | 7.31 | 7.36 | 7.26 | 7.35 | 1,382.0K |
| 09:45 | 7.36 | 7.47 | 7.36 | 7.46 | 4,508.0K |
| 09:50 | 7.46 | 7.48 | 7.41 | 7.46 | 4,120.0K |
| 09:55 | 7.46 | 7.46 | 7.40 | 7.40 | 1,355.0K |
| 10:00 | 7.41 | 7.42 | 7.40 | 7.40 | 1,038.0K |
| 10:05 | 7.40 | 7.44 | 7.38 | 7.43 | 1,886.0K |
| 10:10 | 7.43 | 7.45 | 7.42 | 7.43 | 1,335.9K |
| 10:15 | 7.42 | 7.42 | 7.39 | 7.40 | 614.0K |
| 10:20 | 7.39 | 7.41 | 7.39 | 7.41 | 572.0K |
| 10:25 | 7.41 | 7.44 | 7.41 | 7.41 | 1,636.0K |
| 10:30 | 7.42 | 7.47 | 7.41 | 7.46 | 1,348.0K |
| 10:35 | 7.47 | 7.48 | 7.46 | 7.46 | 1,708.1K |
| 10:40 | 7.47 | 7.52 | 7.46 | 7.50 | 5,772.0K |
| 10:45 | 7.51 | 7.51 | 7.42 | 7.44 | 1,140.0K |
| 10:50 | 7.45 | 7.46 | 7.43 | 7.45 | 616.0K |
| 10:55 | 7.46 | 7.50 | 7.45 | 7.49 | 1,204.0K |
| 11:00 | 7.50 | 7.52 | 7.48 | 7.48 | 2,990.0K |
| 11:05 | 7.49 | 7.49 | 7.45 | 7.47 | 644.0K |
| 11:10 | 7.48 | 7.49 | 7.47 | 7.49 | 868.0K |
| 11:15 | 7.49 | 7.50 | 7.48 | 7.50 | 874.0K |
| 11:20 | 7.49 | 7.51 | 7.49 | 7.50 | 1,260.0K |
| 11:25 | 7.51 | 7.52 | 7.50 | 7.52 | 1,662.0K |
| 11:30 | 7.51 | 7.52 | 7.49 | 7.50 | 940.0K |
| 11:35 | 7.51 | 7.56 | 7.50 | 7.55 | 3,582.0K |
| 11:40 | 7.56 | 7.65 | 7.56 | 7.63 | 6,604.0K |
| 11:45 | 7.63 | 7.65 | 7.60 | 7.62 | 2,184.0K |
| 11:50 | 7.63 | 7.67 | 7.63 | 7.66 | 2,996.0K |
| 11:55 | 7.67 | 7.67 | 7.61 | 7.64 | 1,632.0K |
| 13:00 | 7.63 | 7.64 | 7.61 | 7.62 | 3,432.0K |
| 13:05 | 7.62 | 7.75 | 7.62 | 7.75 | 7,618.0K |
| 13:10 | 7.75 | 7.75 | 7.71 | 7.72 | 4,618.0K |
| 13:15 | 7.72 | 7.79 | 7.66 | 7.77 | 7,085.1K |
| 13:20 | 7.78 | 7.78 | 7.72 | 7.72 | 2,948.0K |
| 13:25 | 7.71 | 7.72 | 7.67 | 7.71 | 2,310.0K |
| 13:30 | 7.72 | 7.77 | 7.71 | 7.71 | 2,204.0K |
| 13:35 | 7.70 | 7.74 | 7.69 | 7.69 | 1,086.0K |
| 13:40 | 7.70 | 7.73 | 7.69 | 7.73 | 908.0K |
| 13:45 | 7.74 | 7.74 | 7.71 | 7.72 | 860.0K |
| 13:50 | 7.73 | 7.73 | 7.69 | 7.69 | 1,094.0K |
| 13:55 | 7.68 | 7.69 | 7.63 | 7.66 | 1,388.0K |
| 14:00 | 7.67 | 7.71 | 7.67 | 7.71 | 1,100.0K |
| 14:05 | 7.70 | 7.70 | 7.65 | 7.66 | 1,670.0K |
| 14:10 | 7.65 | 7.68 | 7.65 | 7.68 | 2,102.0K |
| 14:15 | 7.69 | 7.69 | 7.62 | 7.62 | 1,572.0K |
| 14:20 | 7.63 | 7.70 | 7.63 | 7.69 | 1,248.0K |
| 14:25 | 7.68 | 7.70 | 7.68 | 7.69 | 1,572.0K |
| 14:30 | 7.71 | 7.74 | 7.70 | 7.73 | 1,812.0K |
| 14:35 | 7.72 | 7.75 | 7.70 | 7.75 | 1,982.0K |
| 14:40 | 7.77 | 7.85 | 7.76 | 7.83 | 11,918.0K |
| 14:45 | 7.83 | 7.84 | 7.79 | 7.82 | 3,208.0K |
| 14:50 | 7.81 | 7.83 | 7.79 | 7.79 | 1,820.0K |
| 14:55 | 7.78 | 7.81 | 7.76 | 7.80 | 1,365.2K |
| 15:00 | 7.81 | 7.81 | 7.76 | 7.79 | 1,242.0K |
| 15:05 | 7.80 | 7.80 | 7.78 | 7.79 | 686.0K |
| 15:10 | 7.80 | 7.80 | 7.78 | 7.78 | 1,546.0K |
| 15:15 | 7.79 | 7.79 | 7.77 | 7.77 | 814.2K |
| 15:20 | 7.78 | 7.79 | 7.77 | 7.79 | 617.1K |
| 15:25 | 7.78 | 7.79 | 7.77 | 7.78 | 702.0K |
| 15:30 | 7.78 | 7.79 | 7.78 | 7.79 | 1,460.0K |
| 15:35 | 7.80 | 7.80 | 7.79 | 7.79 | 576.0K |
| 15:40 | 7.79 | 7.81 | 7.79 | 7.80 | 2,368.0K |
| 15:45 | 7.81 | 7.82 | 7.80 | 7.81 | 1,244.0K |
| 15:50 | 7.81 | 7.82 | 7.79 | 7.79 | 1,590.0K |
| 15:55 | 7.79 | 7.80 | 7.77 | 7.79 | 3,076.0K |