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 | 8,911.00 | 8,925.00 | 8,864.00 | 8,870.00 | 344.7K |
| 09:05 | 8,862.00 | 8,893.00 | 8,859.00 | 8,880.00 | 55.6K |
| 09:10 | 8,878.00 | 8,906.00 | 8,871.00 | 8,889.00 | 174.7K |
| 09:15 | 8,885.00 | 8,885.00 | 8,857.00 | 8,869.00 | 150.1K |
| 09:20 | 8,868.00 | 8,896.00 | 8,863.00 | 8,890.00 | 126.1K |
| 09:25 | 8,885.00 | 8,885.00 | 8,852.00 | 8,852.00 | 160.3K |
| 09:30 | 8,848.00 | 8,853.00 | 8,831.00 | 8,845.00 | 57.0K |
| 09:35 | 8,845.00 | 8,851.00 | 8,835.00 | 8,840.00 | 24.2K |
| 09:40 | 8,841.00 | 8,869.00 | 8,839.00 | 8,852.00 | 24.8K |
| 09:45 | 8,858.00 | 8,873.00 | 8,857.00 | 8,872.00 | 53.4K |
| 09:50 | 8,871.00 | 8,871.00 | 8,846.00 | 8,849.00 | 11.8K |
| 09:55 | 8,849.00 | 8,850.00 | 8,841.00 | 8,847.00 | 11.6K |
| 10:00 | 8,845.00 | 8,866.00 | 8,837.00 | 8,856.00 | 17.5K |
| 10:05 | 8,854.00 | 8,869.00 | 8,848.00 | 8,851.00 | 15.5K |
| 10:10 | 8,847.00 | 8,848.00 | 8,833.00 | 8,845.00 | 26.5K |
| 10:15 | 8,847.00 | 8,852.00 | 8,843.00 | 8,848.00 | 14.7K |
| 10:20 | 8,846.00 | 8,869.00 | 8,845.00 | 8,866.00 | 14.6K |
| 10:25 | 8,866.00 | 8,869.00 | 8,859.00 | 8,860.00 | 16.9K |
| 10:30 | 8,855.00 | 8,897.00 | 8,852.00 | 8,887.00 | 173.4K |
| 10:35 | 8,885.00 | 8,889.00 | 8,876.00 | 8,881.00 | 33.1K |
| 10:40 | 8,878.00 | 8,882.00 | 8,863.00 | 8,867.00 | 19.6K |
| 10:45 | 8,867.00 | 8,869.00 | 8,837.00 | 8,837.00 | 23.2K |
| 10:50 | 8,837.00 | 8,837.00 | 8,816.00 | 8,833.00 | 55.1K |
| 10:55 | 8,831.00 | 8,833.00 | 8,822.00 | 8,823.00 | 14.0K |
| 11:00 | 8,821.00 | 8,841.00 | 8,818.00 | 8,839.00 | 22.1K |
| 11:05 | 8,838.00 | 8,854.00 | 8,836.00 | 8,852.00 | 35.8K |
| 11:10 | 8,852.00 | 8,852.00 | 8,840.00 | 8,843.00 | 9.2K |
| 11:15 | 8,849.00 | 8,851.00 | 8,842.00 | 8,844.00 | 7.8K |
| 11:20 | 8,840.00 | 8,855.00 | 8,840.00 | 8,855.00 | 16.8K |
| 11:25 | 8,854.00 | 8,861.00 | 8,854.00 | 8,857.00 | 6.9K |
| 11:30 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | 1.7K |
| 12:30 | 8,873.00 | 8,884.00 | 8,865.00 | 8,882.00 | 33.9K |
| 12:35 | 8,883.00 | 8,918.00 | 8,881.00 | 8,906.00 | 85.2K |
| 12:40 | 8,912.00 | 8,933.00 | 8,905.00 | 8,906.00 | 76.1K |
| 12:45 | 8,904.00 | 8,914.00 | 8,897.00 | 8,903.00 | 27.4K |
| 12:50 | 8,903.00 | 8,927.00 | 8,903.00 | 8,918.00 | 113.5K |
| 12:55 | 8,921.00 | 8,940.00 | 8,921.00 | 8,933.00 | 93.2K |
| 13:00 | 8,933.00 | 8,941.00 | 8,929.00 | 8,935.00 | 24.3K |
| 13:05 | 8,933.00 | 8,935.00 | 8,906.00 | 8,912.00 | 32.4K |
| 13:10 | 8,914.00 | 8,934.00 | 8,913.00 | 8,934.00 | 11.6K |
| 13:15 | 8,934.00 | 8,936.00 | 8,924.00 | 8,927.00 | 23.2K |
| 13:20 | 8,927.00 | 8,941.00 | 8,923.00 | 8,939.00 | 27.4K |
| 13:25 | 8,943.00 | 8,949.00 | 8,943.00 | 8,946.00 | 64.0K |
| 13:30 | 8,945.00 | 8,957.00 | 8,945.00 | 8,949.00 | 37.2K |
| 13:35 | 8,948.00 | 8,981.00 | 8,945.00 | 8,978.00 | 54.7K |
| 13:40 | 8,976.00 | 8,984.00 | 8,974.00 | 8,977.00 | 46.6K |
| 13:45 | 8,978.00 | 8,979.00 | 8,959.00 | 8,959.00 | 15.2K |
| 13:50 | 8,960.00 | 8,973.00 | 8,960.00 | 8,973.00 | 11.4K |
| 13:55 | 8,972.00 | 8,975.00 | 8,967.00 | 8,968.00 | 21.4K |
| 14:00 | 8,972.00 | 8,987.00 | 8,971.00 | 8,987.00 | 90.2K |
| 14:05 | 8,988.00 | 8,992.00 | 8,983.00 | 8,986.00 | 21.8K |
| 14:10 | 8,988.00 | 8,992.00 | 8,978.00 | 8,985.00 | 19.6K |
| 14:15 | 8,985.00 | 8,986.00 | 8,961.00 | 8,965.00 | 28.9K |
| 14:20 | 8,963.00 | 8,976.00 | 8,962.00 | 8,974.00 | 43.9K |
| 14:25 | 8,975.00 | 8,991.00 | 8,973.00 | 8,975.00 | 29.0K |
| 14:30 | 8,970.00 | 8,970.00 | 8,960.00 | 8,964.00 | 39.2K |
| 14:35 | 8,963.00 | 8,974.00 | 8,955.00 | 8,955.00 | 27.2K |
| 14:40 | 8,954.00 | 8,961.00 | 8,953.00 | 8,958.00 | 8.3K |
| 14:45 | 8,958.00 | 8,986.00 | 8,958.00 | 8,986.00 | 22.2K |
| 14:50 | 8,985.00 | 8,985.00 | 8,963.00 | 8,969.00 | 11.4K |
| 14:55 | 8,969.00 | 8,971.00 | 8,963.00 | 8,966.00 | 20.3K |
| 15:00 | 8,968.00 | 8,972.00 | 8,960.00 | 8,972.00 | 73.2K |
| 15:05 | 8,969.00 | 8,977.00 | 8,963.00 | 8,971.00 | 57.4K |
| 15:10 | 8,971.00 | 8,971.00 | 8,952.00 | 8,964.00 | 27.9K |
| 15:15 | 8,966.00 | 8,988.00 | 8,966.00 | 8,980.00 | 27.7K |
| 15:20 | 8,980.00 | 8,983.00 | 8,973.00 | 8,983.00 | 90.7K |
| 15:30 | 8,973.00 | 8,973.00 | 8,973.00 | 8,973.00 | 31.9K |