7,622.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,749.00 | 8,820.00 | 8,741.00 | 8,815.00 | 170.7K |
| 09:05 | 8,809.00 | 8,815.00 | 8,790.00 | 8,810.00 | 72.2K |
| 09:10 | 8,806.00 | 8,808.00 | 8,755.00 | 8,769.00 | 70.6K |
| 09:15 | 8,771.00 | 8,789.00 | 8,765.00 | 8,780.00 | 31.1K |
| 09:20 | 8,780.00 | 8,799.00 | 8,773.00 | 8,795.00 | 22.5K |
| 09:25 | 8,794.00 | 8,818.00 | 8,789.00 | 8,816.00 | 32.6K |
| 09:30 | 8,815.00 | 8,821.00 | 8,801.00 | 8,806.00 | 24.7K |
| 09:35 | 8,807.00 | 8,834.00 | 8,805.00 | 8,828.00 | 31.3K |
| 09:40 | 8,825.00 | 8,841.00 | 8,821.00 | 8,837.00 | 31.8K |
| 09:45 | 8,835.00 | 8,843.00 | 8,820.00 | 8,822.00 | 21.1K |
| 09:50 | 8,825.00 | 8,828.00 | 8,811.00 | 8,821.00 | 14.2K |
| 09:55 | 8,823.00 | 8,823.00 | 8,799.00 | 8,801.00 | 13.2K |
| 10:00 | 8,800.00 | 8,814.00 | 8,792.00 | 8,814.00 | 10.9K |
| 10:05 | 8,814.00 | 8,815.00 | 8,794.00 | 8,802.00 | 13.2K |
| 10:10 | 8,805.00 | 8,816.00 | 8,805.00 | 8,806.00 | 11.8K |
| 10:15 | 8,806.00 | 8,807.00 | 8,798.00 | 8,805.00 | 6.5K |
| 10:20 | 8,801.00 | 8,802.00 | 8,788.00 | 8,788.00 | 14.1K |
| 10:25 | 8,792.00 | 8,797.00 | 8,788.00 | 8,795.00 | 3.9K |
| 10:30 | 8,797.00 | 8,805.00 | 8,793.00 | 8,798.00 | 7.9K |
| 10:35 | 8,798.00 | 8,805.00 | 8,789.00 | 8,790.00 | 3.6K |
| 10:40 | 8,791.00 | 8,796.00 | 8,788.00 | 8,790.00 | 13.1K |
| 10:45 | 8,792.00 | 8,799.00 | 8,783.00 | 8,784.00 | 14.1K |
| 10:50 | 8,775.00 | 8,785.00 | 8,771.00 | 8,772.00 | 65.4K |
| 10:55 | 8,775.00 | 8,785.00 | 8,773.00 | 8,776.00 | 23.2K |
| 11:00 | 8,778.00 | 8,786.00 | 8,776.00 | 8,776.00 | 9.0K |
| 11:05 | 8,776.00 | 8,779.00 | 8,775.00 | 8,776.00 | 42.1K |
| 11:10 | 8,775.00 | 8,778.00 | 8,771.00 | 8,774.00 | 6.9K |
| 11:15 | 8,771.00 | 8,771.00 | 8,752.00 | 8,758.00 | 46.6K |
| 11:20 | 8,753.00 | 8,759.00 | 8,744.00 | 8,745.00 | 21.7K |
| 11:25 | 8,744.00 | 8,744.00 | 8,721.00 | 8,731.00 | 41.0K |
| 11:30 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 1.4K |
| 12:30 | 8,726.00 | 8,730.00 | 8,710.00 | 8,711.00 | 45.4K |
| 12:35 | 8,707.00 | 8,713.00 | 8,695.00 | 8,695.00 | 35.3K |
| 12:40 | 8,695.00 | 8,714.00 | 8,692.00 | 8,713.00 | 26.1K |
| 12:45 | 8,714.00 | 8,725.00 | 8,712.00 | 8,723.00 | 15.1K |
| 12:50 | 8,721.00 | 8,721.00 | 8,710.00 | 8,721.00 | 13.2K |
| 12:55 | 8,722.00 | 8,725.00 | 8,714.00 | 8,716.00 | 9.5K |
| 13:00 | 8,716.00 | 8,716.00 | 8,708.00 | 8,714.00 | 24.6K |
| 13:05 | 8,716.00 | 8,725.00 | 8,716.00 | 8,721.00 | 6.2K |
| 13:10 | 8,720.00 | 8,729.00 | 8,718.00 | 8,728.00 | 6.3K |
| 13:15 | 8,727.00 | 8,735.00 | 8,722.00 | 8,724.00 | 17.1K |
| 13:20 | 8,721.00 | 8,735.00 | 8,721.00 | 8,735.00 | 12.8K |
| 13:25 | 8,733.00 | 8,747.00 | 8,732.00 | 8,747.00 | 9.7K |
| 13:30 | 8,745.00 | 8,752.00 | 8,741.00 | 8,746.00 | 19.2K |
| 13:35 | 8,746.00 | 8,752.00 | 8,740.00 | 8,741.00 | 20.3K |
| 13:40 | 8,741.00 | 8,745.00 | 8,738.00 | 8,745.00 | 6.7K |
| 13:45 | 8,743.00 | 8,744.00 | 8,738.00 | 8,739.00 | 15.8K |
| 13:50 | 8,738.00 | 8,744.00 | 8,738.00 | 8,744.00 | 4.3K |
| 13:55 | 8,744.00 | 8,744.00 | 8,734.00 | 8,742.00 | 4.2K |
| 14:00 | 8,743.00 | 8,755.00 | 8,742.00 | 8,752.00 | 8.5K |
| 14:05 | 8,753.00 | 8,762.00 | 8,749.00 | 8,762.00 | 8.3K |
| 14:10 | 8,764.00 | 8,764.00 | 8,755.00 | 8,756.00 | 6.7K |
| 14:15 | 8,756.00 | 8,784.00 | 8,756.00 | 8,771.00 | 41.9K |
| 14:20 | 8,774.00 | 8,774.00 | 8,766.00 | 8,766.00 | 19.1K |
| 14:25 | 8,764.00 | 8,764.00 | 8,759.00 | 8,759.00 | 13.3K |
| 14:30 | 8,758.00 | 8,758.00 | 8,743.00 | 8,748.00 | 27.8K |
| 14:35 | 8,747.00 | 8,749.00 | 8,743.00 | 8,749.00 | 5.8K |
| 14:40 | 8,748.00 | 8,750.00 | 8,740.00 | 8,741.00 | 10.2K |
| 14:45 | 8,742.00 | 8,749.00 | 8,741.00 | 8,749.00 | 4.3K |
| 14:50 | 8,749.00 | 8,752.00 | 8,746.00 | 8,752.00 | 20.9K |
| 14:55 | 8,752.00 | 8,763.00 | 8,751.00 | 8,760.00 | 17.6K |
| 15:00 | 8,759.00 | 8,759.00 | 8,748.00 | 8,748.00 | 6.7K |
| 15:05 | 8,748.00 | 8,748.00 | 8,736.00 | 8,739.00 | 41.2K |
| 15:10 | 8,740.00 | 8,742.00 | 8,723.00 | 8,730.00 | 25.2K |
| 15:15 | 8,728.00 | 8,729.00 | 8,718.00 | 8,720.00 | 24.1K |
| 15:20 | 8,721.00 | 8,728.00 | 8,715.00 | 8,728.00 | 28.3K |
| 15:30 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 52.5K |