11,585.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,701.00 | 7,738.00 | 7,686.00 | 7,715.00 | 28.9K |
| 09:05 | 7,715.00 | 7,735.00 | 7,700.00 | 7,726.00 | 9.5K |
| 09:10 | 7,728.00 | 7,797.00 | 7,716.00 | 7,789.00 | 32.5K |
| 09:15 | 7,800.00 | 7,800.00 | 7,778.00 | 7,790.00 | 13.5K |
| 09:20 | 7,788.00 | 7,836.00 | 7,788.00 | 7,829.00 | 14.8K |
| 09:25 | 7,823.00 | 7,875.00 | 7,823.00 | 7,872.00 | 17.5K |
| 09:30 | 7,893.00 | 7,918.00 | 7,880.00 | 7,885.00 | 37.3K |
| 09:35 | 7,876.00 | 7,942.00 | 7,870.00 | 7,942.00 | 25.9K |
| 09:40 | 7,940.00 | 7,975.00 | 7,930.00 | 7,967.00 | 50.8K |
| 09:45 | 7,968.00 | 8,069.00 | 7,966.00 | 8,069.00 | 68.6K |
| 09:50 | 8,068.00 | 8,157.00 | 8,063.00 | 8,123.00 | 76.8K |
| 09:55 | 8,120.00 | 8,148.00 | 8,079.00 | 8,088.00 | 57.9K |
| 10:00 | 8,104.00 | 8,140.00 | 8,090.00 | 8,136.00 | 50.0K |
| 10:05 | 8,138.00 | 8,140.00 | 8,111.00 | 8,113.00 | 19.2K |
| 10:10 | 8,114.00 | 8,140.00 | 8,087.00 | 8,131.00 | 17.4K |
| 10:15 | 8,133.00 | 8,140.00 | 8,118.00 | 8,128.00 | 12.1K |
| 10:20 | 8,135.00 | 8,158.00 | 8,114.00 | 8,144.00 | 31.4K |
| 10:25 | 8,145.00 | 8,217.00 | 8,145.00 | 8,217.00 | 48.2K |
| 10:30 | 8,209.00 | 8,263.00 | 8,192.00 | 8,238.00 | 49.9K |
| 10:35 | 8,234.00 | 8,289.00 | 8,234.00 | 8,268.00 | 36.5K |
| 10:40 | 8,264.00 | 8,294.00 | 8,200.00 | 8,208.00 | 50.3K |
| 10:45 | 8,217.00 | 8,240.00 | 8,205.00 | 8,238.00 | 18.9K |
| 10:50 | 8,240.00 | 8,248.00 | 8,204.00 | 8,239.00 | 14.0K |
| 10:55 | 8,244.00 | 8,253.00 | 8,230.00 | 8,232.00 | 17.6K |
| 11:00 | 8,234.00 | 8,234.00 | 8,214.00 | 8,224.00 | 11.4K |
| 11:05 | 8,231.00 | 8,231.00 | 8,204.00 | 8,216.00 | 6.8K |
| 11:10 | 8,218.00 | 8,243.00 | 8,218.00 | 8,235.00 | 15.5K |
| 11:15 | 8,244.00 | 8,276.00 | 8,236.00 | 8,275.00 | 11.8K |
| 11:20 | 8,274.00 | 8,308.00 | 8,269.00 | 8,308.00 | 19.3K |
| 11:25 | 8,315.00 | 8,345.00 | 8,307.00 | 8,332.00 | 24.5K |
| 11:30 | 8,331.00 | 8,331.00 | 8,331.00 | 8,331.00 | 2.8K |
| 12:30 | 8,312.00 | 8,312.00 | 8,247.00 | 8,252.00 | 50.4K |
| 12:35 | 8,260.00 | 8,281.00 | 8,260.00 | 8,274.00 | 16.3K |
| 12:40 | 8,302.00 | 8,314.00 | 8,283.00 | 8,287.00 | 11.3K |
| 12:45 | 8,276.00 | 8,283.00 | 8,269.00 | 8,280.00 | 7.3K |
| 12:50 | 8,283.00 | 8,300.00 | 8,277.00 | 8,282.00 | 14.2K |
| 12:55 | 8,278.00 | 8,342.00 | 8,275.00 | 8,339.00 | 29.8K |
| 13:00 | 8,350.00 | 8,350.00 | 8,332.00 | 8,340.00 | 24.2K |
| 13:05 | 8,340.00 | 8,340.00 | 8,307.00 | 8,327.00 | 20.7K |
| 13:10 | 8,326.00 | 8,340.00 | 8,317.00 | 8,322.00 | 11.7K |
| 13:15 | 8,325.00 | 8,335.00 | 8,323.00 | 8,326.00 | 12.1K |
| 13:20 | 8,330.00 | 8,332.00 | 8,316.00 | 8,332.00 | 8.6K |
| 13:25 | 8,332.00 | 8,333.00 | 8,313.00 | 8,319.00 | 14.0K |
| 13:30 | 8,317.00 | 8,359.00 | 8,317.00 | 8,329.00 | 28.2K |
| 13:35 | 8,325.00 | 8,334.00 | 8,320.00 | 8,330.00 | 17.4K |
| 13:40 | 8,327.00 | 8,343.00 | 8,327.00 | 8,341.00 | 11.0K |
| 13:45 | 8,340.00 | 8,359.00 | 8,334.00 | 8,359.00 | 14.7K |
| 13:50 | 8,356.00 | 8,356.00 | 8,342.00 | 8,344.00 | 10.8K |
| 13:55 | 8,342.00 | 8,358.00 | 8,336.00 | 8,353.00 | 12.7K |
| 14:00 | 8,349.00 | 8,357.00 | 8,341.00 | 8,342.00 | 11.5K |
| 14:05 | 8,342.00 | 8,348.00 | 8,330.00 | 8,337.00 | 12.5K |
| 14:10 | 8,345.00 | 8,375.00 | 8,345.00 | 8,361.00 | 29.5K |
| 14:15 | 8,362.00 | 8,377.00 | 8,362.00 | 8,373.00 | 12.7K |
| 14:20 | 8,369.00 | 8,380.00 | 8,361.00 | 8,375.00 | 16.7K |
| 14:25 | 8,374.00 | 8,377.00 | 8,364.00 | 8,368.00 | 19.6K |
| 14:30 | 8,368.00 | 8,370.00 | 8,355.00 | 8,365.00 | 15.7K |
| 14:35 | 8,367.00 | 8,408.00 | 8,367.00 | 8,408.00 | 34.4K |
| 14:40 | 8,410.00 | 8,425.00 | 8,410.00 | 8,425.00 | 40.1K |
| 14:45 | 8,419.00 | 8,466.00 | 8,416.00 | 8,458.00 | 56.1K |
| 14:50 | 8,456.00 | 8,470.00 | 8,445.00 | 8,466.00 | 39.1K |
| 14:55 | 8,461.00 | 8,473.00 | 8,453.00 | 8,469.00 | 38.6K |
| 15:00 | 8,461.00 | 8,477.00 | 8,454.00 | 8,464.00 | 45.5K |
| 15:05 | 8,466.00 | 8,477.00 | 8,463.00 | 8,471.00 | 22.0K |
| 15:10 | 8,475.00 | 8,483.00 | 8,406.00 | 8,407.00 | 56.6K |
| 15:15 | 8,405.00 | 8,420.00 | 8,342.00 | 8,377.00 | 66.2K |
| 15:20 | 8,373.00 | 8,442.00 | 8,373.00 | 8,442.00 | 29.9K |
| 15:30 | 8,461.00 | 8,461.00 | 8,461.00 | 8,461.00 | 242.4K |