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 | 8,805.00 | 8,810.00 | 8,766.00 | 8,796.00 | 159.2K |
| 09:05 | 8,790.00 | 8,832.00 | 8,789.00 | 8,829.00 | 75.8K |
| 09:10 | 8,820.00 | 8,825.00 | 8,797.00 | 8,797.00 | 76.9K |
| 09:15 | 8,801.00 | 8,828.00 | 8,786.00 | 8,827.00 | 160.7K |
| 09:20 | 8,829.00 | 8,836.00 | 8,820.00 | 8,825.00 | 35.9K |
| 09:25 | 8,824.00 | 8,824.00 | 8,803.00 | 8,816.00 | 12.2K |
| 09:30 | 8,818.00 | 8,819.00 | 8,803.00 | 8,806.00 | 28.9K |
| 09:35 | 8,810.00 | 8,824.00 | 8,803.00 | 8,821.00 | 25.9K |
| 09:40 | 8,823.00 | 8,833.00 | 8,815.00 | 8,815.00 | 18.3K |
| 09:45 | 8,814.00 | 8,814.00 | 8,775.00 | 8,784.00 | 41.0K |
| 09:50 | 8,781.00 | 8,793.00 | 8,779.00 | 8,785.00 | 33.9K |
| 09:55 | 8,788.00 | 8,794.00 | 8,777.00 | 8,777.00 | 28.8K |
| 10:00 | 8,779.00 | 8,794.00 | 8,770.00 | 8,792.00 | 24.4K |
| 10:05 | 8,795.00 | 8,800.00 | 8,774.00 | 8,774.00 | 18.8K |
| 10:10 | 8,777.00 | 8,785.00 | 8,774.00 | 8,781.00 | 17.3K |
| 10:15 | 8,784.00 | 8,792.00 | 8,782.00 | 8,791.00 | 27.0K |
| 10:20 | 8,789.00 | 8,805.00 | 8,785.00 | 8,802.00 | 13.7K |
| 10:25 | 8,806.00 | 8,811.00 | 8,793.00 | 8,797.00 | 12.4K |
| 10:30 | 8,800.00 | 8,800.00 | 8,737.00 | 8,763.00 | 142.0K |
| 10:35 | 8,761.00 | 8,770.00 | 8,745.00 | 8,745.00 | 23.6K |
| 10:40 | 8,741.00 | 8,769.00 | 8,737.00 | 8,766.00 | 34.3K |
| 10:45 | 8,766.00 | 8,777.00 | 8,759.00 | 8,769.00 | 13.2K |
| 10:50 | 8,770.00 | 8,789.00 | 8,770.00 | 8,789.00 | 16.3K |
| 10:55 | 8,788.00 | 8,819.00 | 8,787.00 | 8,819.00 | 69.4K |
| 11:00 | 8,817.00 | 8,845.00 | 8,815.00 | 8,821.00 | 44.9K |
| 11:05 | 8,822.00 | 8,829.00 | 8,814.00 | 8,825.00 | 15.2K |
| 11:10 | 8,820.00 | 8,824.00 | 8,816.00 | 8,821.00 | 11.6K |
| 11:15 | 8,819.00 | 8,830.00 | 8,819.00 | 8,822.00 | 15.6K |
| 11:20 | 8,824.00 | 8,826.00 | 8,819.00 | 8,822.00 | 11.7K |
| 11:25 | 8,822.00 | 8,822.00 | 8,812.00 | 8,816.00 | 3.5K |
| 11:30 | 8,817.00 | 8,817.00 | 8,817.00 | 8,817.00 | 1.7K |
| 12:30 | 8,820.00 | 8,823.00 | 8,813.00 | 8,820.00 | 13.1K |
| 12:35 | 8,819.00 | 8,819.00 | 8,802.00 | 8,803.00 | 20.3K |
| 12:40 | 8,800.00 | 8,800.00 | 8,783.00 | 8,783.00 | 76.6K |
| 12:45 | 8,783.00 | 8,783.00 | 8,762.00 | 8,770.00 | 58.8K |
| 12:50 | 8,771.00 | 8,778.00 | 8,767.00 | 8,770.00 | 25.0K |
| 12:55 | 8,770.00 | 8,779.00 | 8,770.00 | 8,779.00 | 10.1K |
| 13:00 | 8,777.00 | 8,784.00 | 8,774.00 | 8,782.00 | 16.5K |
| 13:05 | 8,783.00 | 8,794.00 | 8,780.00 | 8,794.00 | 20.9K |
| 13:10 | 8,793.00 | 8,800.00 | 8,793.00 | 8,799.00 | 60.5K |
| 13:15 | 8,798.00 | 8,802.00 | 8,793.00 | 8,799.00 | 10.0K |
| 13:20 | 8,799.00 | 8,807.00 | 8,799.00 | 8,804.00 | 9.7K |
| 13:25 | 8,806.00 | 8,813.00 | 8,805.00 | 8,813.00 | 9.4K |
| 13:30 | 8,813.00 | 8,817.00 | 8,805.00 | 8,812.00 | 15.4K |
| 13:35 | 8,812.00 | 8,830.00 | 8,810.00 | 8,828.00 | 33.6K |
| 13:40 | 8,831.00 | 8,831.00 | 8,812.00 | 8,820.00 | 9.5K |
| 13:45 | 8,821.00 | 8,837.00 | 8,820.00 | 8,832.00 | 23.8K |
| 13:50 | 8,829.00 | 8,840.00 | 8,829.00 | 8,831.00 | 13.6K |
| 13:55 | 8,831.00 | 8,843.00 | 8,831.00 | 8,842.00 | 6.1K |
| 14:00 | 8,843.00 | 8,867.00 | 8,842.00 | 8,863.00 | 51.8K |
| 14:05 | 8,866.00 | 8,883.00 | 8,859.00 | 8,881.00 | 22.1K |
| 14:10 | 8,878.00 | 8,895.00 | 8,878.00 | 8,883.00 | 28.7K |
| 14:15 | 8,884.00 | 8,895.00 | 8,877.00 | 8,895.00 | 15.4K |
| 14:20 | 8,896.00 | 8,902.00 | 8,889.00 | 8,891.00 | 28.9K |
| 14:25 | 8,890.00 | 8,896.00 | 8,885.00 | 8,885.00 | 15.2K |
| 14:30 | 8,886.00 | 8,886.00 | 8,863.00 | 8,863.00 | 23.8K |
| 14:35 | 8,864.00 | 8,867.00 | 8,851.00 | 8,854.00 | 18.7K |
| 14:40 | 8,855.00 | 8,855.00 | 8,842.00 | 8,852.00 | 18.7K |
| 14:45 | 8,853.00 | 8,853.00 | 8,833.00 | 8,833.00 | 10.7K |
| 14:50 | 8,831.00 | 8,847.00 | 8,829.00 | 8,847.00 | 121.6K |
| 14:55 | 8,846.00 | 8,851.00 | 8,842.00 | 8,846.00 | 13.8K |
| 15:00 | 8,848.00 | 8,849.00 | 8,819.00 | 8,823.00 | 9.8K |
| 15:05 | 8,823.00 | 8,823.00 | 8,808.00 | 8,819.00 | 13.8K |
| 15:10 | 8,819.00 | 8,827.00 | 8,817.00 | 8,820.00 | 9.9K |
| 15:15 | 8,821.00 | 8,824.00 | 8,814.00 | 8,818.00 | 11.1K |
| 15:20 | 8,821.00 | 8,827.00 | 8,805.00 | 8,810.00 | 25.0K |
| 15:30 | 8,811.00 | 8,811.00 | 8,811.00 | 8,811.00 | 26.5K |