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 | 8,349.00 | 8,387.00 | 8,349.00 | 8,353.00 | 113.5K |
| 09:05 | 8,354.00 | 8,356.00 | 8,289.00 | 8,289.00 | 248.1K |
| 09:10 | 8,292.00 | 8,348.00 | 8,277.00 | 8,302.00 | 188.4K |
| 09:15 | 8,308.00 | 8,309.00 | 8,281.00 | 8,286.00 | 85.2K |
| 09:20 | 8,286.00 | 8,290.00 | 8,250.00 | 8,261.00 | 209.5K |
| 09:25 | 8,260.00 | 8,260.00 | 8,221.00 | 8,234.00 | 184.9K |
| 09:30 | 8,230.00 | 8,246.00 | 8,197.00 | 8,204.00 | 217.3K |
| 09:35 | 8,205.00 | 8,229.00 | 8,194.00 | 8,220.00 | 137.6K |
| 09:40 | 8,221.00 | 8,224.00 | 8,185.00 | 8,202.00 | 130.1K |
| 09:45 | 8,204.00 | 8,230.00 | 8,201.00 | 8,218.00 | 53.9K |
| 09:50 | 8,216.00 | 8,230.00 | 8,210.00 | 8,225.00 | 88.5K |
| 09:55 | 8,228.00 | 8,229.00 | 8,205.00 | 8,206.00 | 52.0K |
| 10:00 | 8,205.00 | 8,228.00 | 8,198.00 | 8,225.00 | 76.7K |
| 10:05 | 8,224.00 | 8,231.00 | 8,209.00 | 8,224.00 | 41.1K |
| 10:10 | 8,222.00 | 8,229.00 | 8,210.00 | 8,223.00 | 18.8K |
| 10:15 | 8,219.00 | 8,225.00 | 8,214.00 | 8,217.00 | 19.7K |
| 10:20 | 8,214.00 | 8,256.00 | 8,214.00 | 8,246.00 | 66.0K |
| 10:25 | 8,247.00 | 8,250.00 | 8,211.00 | 8,212.00 | 40.1K |
| 10:30 | 8,211.00 | 8,215.00 | 8,196.00 | 8,196.00 | 83.8K |
| 10:35 | 8,199.00 | 8,206.00 | 8,196.00 | 8,202.00 | 20.4K |
| 10:40 | 8,201.00 | 8,213.00 | 8,200.00 | 8,208.00 | 29.5K |
| 10:45 | 8,203.00 | 8,214.00 | 8,201.00 | 8,205.00 | 22.6K |
| 10:50 | 8,203.00 | 8,206.00 | 8,192.00 | 8,196.00 | 65.1K |
| 10:55 | 8,198.00 | 8,208.00 | 8,195.00 | 8,206.00 | 8.2K |
| 11:00 | 8,205.00 | 8,230.00 | 8,205.00 | 8,230.00 | 50.1K |
| 11:05 | 8,229.00 | 8,232.00 | 8,221.00 | 8,227.00 | 24.3K |
| 11:10 | 8,226.00 | 8,250.00 | 8,226.00 | 8,248.00 | 35.7K |
| 11:15 | 8,247.00 | 8,274.00 | 8,242.00 | 8,269.00 | 66.0K |
| 11:20 | 8,270.00 | 8,288.00 | 8,270.00 | 8,284.00 | 74.6K |
| 11:25 | 8,283.00 | 8,291.00 | 8,270.00 | 8,270.00 | 24.3K |
| 11:30 | 8,268.00 | 8,268.00 | 8,268.00 | 8,268.00 | 3.7K |
| 12:30 | 8,270.00 | 8,274.00 | 8,253.00 | 8,255.00 | 30.3K |
| 12:35 | 8,256.00 | 8,260.00 | 8,253.00 | 8,259.00 | 21.6K |
| 12:40 | 8,257.00 | 8,273.00 | 8,257.00 | 8,263.00 | 18.0K |
| 12:45 | 8,263.00 | 8,273.00 | 8,256.00 | 8,267.00 | 12.8K |
| 12:50 | 8,265.00 | 8,273.00 | 8,264.00 | 8,270.00 | 11.8K |
| 12:55 | 8,268.00 | 8,276.00 | 8,265.00 | 8,273.00 | 9.4K |
| 13:00 | 8,272.00 | 8,279.00 | 8,268.00 | 8,279.00 | 12.2K |
| 13:05 | 8,277.00 | 8,291.00 | 8,277.00 | 8,290.00 | 16.1K |
| 13:10 | 8,291.00 | 8,296.00 | 8,288.00 | 8,290.00 | 16.7K |
| 13:15 | 8,291.00 | 8,302.00 | 8,291.00 | 8,300.00 | 73.4K |
| 13:20 | 8,297.00 | 8,302.00 | 8,295.00 | 8,297.00 | 10.2K |
| 13:25 | 8,294.00 | 8,296.00 | 8,287.00 | 8,291.00 | 23.3K |
| 13:30 | 8,290.00 | 8,295.00 | 8,286.00 | 8,295.00 | 7.9K |
| 13:35 | 8,296.00 | 8,303.00 | 8,291.00 | 8,301.00 | 19.3K |
| 13:40 | 8,299.00 | 8,301.00 | 8,293.00 | 8,297.00 | 6.2K |
| 13:45 | 8,299.00 | 8,299.00 | 8,271.00 | 8,273.00 | 18.9K |
| 13:50 | 8,271.00 | 8,276.00 | 8,266.00 | 8,274.00 | 14.1K |
| 13:55 | 8,273.00 | 8,274.00 | 8,258.00 | 8,259.00 | 23.0K |
| 14:00 | 8,263.00 | 8,271.00 | 8,256.00 | 8,256.00 | 16.6K |
| 14:05 | 8,256.00 | 8,258.00 | 8,242.00 | 8,250.00 | 45.4K |
| 14:10 | 8,251.00 | 8,253.00 | 8,244.00 | 8,251.00 | 16.8K |
| 14:15 | 8,252.00 | 8,256.00 | 8,249.00 | 8,252.00 | 20.1K |
| 14:20 | 8,250.00 | 8,258.00 | 8,249.00 | 8,254.00 | 8.6K |
| 14:25 | 8,255.00 | 8,262.00 | 8,253.00 | 8,258.00 | 13.3K |
| 14:30 | 8,258.00 | 8,269.00 | 8,258.00 | 8,261.00 | 69.2K |
| 14:35 | 8,261.00 | 8,273.00 | 8,261.00 | 8,270.00 | 26.6K |
| 14:40 | 8,270.00 | 8,290.00 | 8,265.00 | 8,281.00 | 67.2K |
| 14:45 | 8,282.00 | 8,292.00 | 8,278.00 | 8,278.00 | 9.3K |
| 14:50 | 8,276.00 | 8,279.00 | 8,269.00 | 8,272.00 | 41.5K |
| 14:55 | 8,271.00 | 8,278.00 | 8,271.00 | 8,276.00 | 9.0K |
| 15:00 | 8,276.00 | 8,276.00 | 8,241.00 | 8,253.00 | 75.7K |
| 15:05 | 8,257.00 | 8,268.00 | 8,247.00 | 8,262.00 | 92.3K |
| 15:10 | 8,265.00 | 8,270.00 | 8,255.00 | 8,258.00 | 8.7K |
| 15:15 | 8,260.00 | 8,271.00 | 8,255.00 | 8,268.00 | 20.5K |
| 15:20 | 8,269.00 | 8,277.00 | 8,262.00 | 8,265.00 | 80.5K |
| 15:30 | 8,262.00 | 8,262.00 | 8,262.00 | 8,262.00 | 34.6K |