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 | 8,175.00 | 8,202.00 | 8,138.00 | 8,149.00 | 405.6K |
| 09:05 | 8,148.00 | 8,150.00 | 8,111.00 | 8,124.00 | 352.6K |
| 09:10 | 8,126.00 | 8,151.00 | 8,107.00 | 8,107.00 | 151.1K |
| 09:15 | 8,108.00 | 8,148.00 | 8,108.00 | 8,136.00 | 137.3K |
| 09:20 | 8,130.00 | 8,150.00 | 8,124.00 | 8,124.00 | 45.6K |
| 09:25 | 8,124.00 | 8,129.00 | 8,116.00 | 8,120.00 | 52.1K |
| 09:30 | 8,121.00 | 8,132.00 | 8,117.00 | 8,120.00 | 33.3K |
| 09:35 | 8,122.00 | 8,129.00 | 8,111.00 | 8,113.00 | 68.8K |
| 09:40 | 8,118.00 | 8,122.00 | 8,100.00 | 8,104.00 | 180.4K |
| 09:45 | 8,103.00 | 8,105.00 | 8,086.00 | 8,090.00 | 147.0K |
| 09:50 | 8,086.00 | 8,089.00 | 8,066.00 | 8,066.00 | 130.2K |
| 09:55 | 8,066.00 | 8,088.00 | 8,062.00 | 8,085.00 | 69.9K |
| 10:00 | 8,087.00 | 8,099.00 | 8,087.00 | 8,094.00 | 32.4K |
| 10:05 | 8,095.00 | 8,103.00 | 8,093.00 | 8,102.00 | 61.7K |
| 10:10 | 8,103.00 | 8,134.00 | 8,103.00 | 8,134.00 | 93.8K |
| 10:15 | 8,134.00 | 8,162.00 | 8,129.00 | 8,153.00 | 87.3K |
| 10:20 | 8,154.00 | 8,167.00 | 8,154.00 | 8,164.00 | 89.6K |
| 10:25 | 8,166.00 | 8,176.00 | 8,164.00 | 8,166.00 | 51.9K |
| 10:30 | 8,164.00 | 8,173.00 | 8,156.00 | 8,173.00 | 32.0K |
| 10:35 | 8,172.00 | 8,193.00 | 8,167.00 | 8,192.00 | 83.1K |
| 10:40 | 8,192.00 | 8,224.00 | 8,190.00 | 8,201.00 | 149.3K |
| 10:45 | 8,204.00 | 8,226.00 | 8,196.00 | 8,218.00 | 28.8K |
| 10:50 | 8,214.00 | 8,223.00 | 8,208.00 | 8,215.00 | 22.5K |
| 10:55 | 8,215.00 | 8,238.00 | 8,210.00 | 8,226.00 | 40.0K |
| 11:00 | 8,225.00 | 8,227.00 | 8,213.00 | 8,225.00 | 25.8K |
| 11:05 | 8,224.00 | 8,224.00 | 8,208.00 | 8,213.00 | 20.7K |
| 11:10 | 8,212.00 | 8,222.00 | 8,208.00 | 8,222.00 | 16.9K |
| 11:15 | 8,218.00 | 8,234.00 | 8,217.00 | 8,234.00 | 14.8K |
| 11:20 | 8,233.00 | 8,255.00 | 8,233.00 | 8,236.00 | 33.6K |
| 11:25 | 8,239.00 | 8,240.00 | 8,231.00 | 8,236.00 | 13.3K |
| 11:30 | 8,232.00 | 8,232.00 | 8,232.00 | 8,232.00 | 6.4K |
| 12:30 | 8,240.00 | 8,261.00 | 8,235.00 | 8,260.00 | 80.2K |
| 12:35 | 8,260.00 | 8,273.00 | 8,250.00 | 8,261.00 | 41.6K |
| 12:40 | 8,261.00 | 8,265.00 | 8,237.00 | 8,237.00 | 77.7K |
| 12:45 | 8,237.00 | 8,242.00 | 8,227.00 | 8,229.00 | 35.9K |
| 12:50 | 8,228.00 | 8,243.00 | 8,223.00 | 8,243.00 | 20.1K |
| 12:55 | 8,240.00 | 8,242.00 | 8,234.00 | 8,236.00 | 18.6K |
| 13:00 | 8,242.00 | 8,252.00 | 8,240.00 | 8,248.00 | 67.9K |
| 13:05 | 8,249.00 | 8,256.00 | 8,247.00 | 8,256.00 | 12.6K |
| 13:10 | 8,257.00 | 8,261.00 | 8,252.00 | 8,259.00 | 11.3K |
| 13:15 | 8,258.00 | 8,260.00 | 8,249.00 | 8,249.00 | 10.3K |
| 13:20 | 8,248.00 | 8,254.00 | 8,244.00 | 8,249.00 | 13.4K |
| 13:25 | 8,247.00 | 8,253.00 | 8,244.00 | 8,251.00 | 6.2K |
| 13:30 | 8,252.00 | 8,252.00 | 8,243.00 | 8,244.00 | 11.7K |
| 13:35 | 8,247.00 | 8,251.00 | 8,246.00 | 8,248.00 | 7.8K |
| 13:40 | 8,248.00 | 8,252.00 | 8,248.00 | 8,250.00 | 7.0K |
| 13:45 | 8,251.00 | 8,264.00 | 8,251.00 | 8,257.00 | 28.1K |
| 13:50 | 8,257.00 | 8,262.00 | 8,253.00 | 8,259.00 | 3.7K |
| 13:55 | 8,260.00 | 8,268.00 | 8,258.00 | 8,260.00 | 16.4K |
| 14:00 | 8,261.00 | 8,280.00 | 8,260.00 | 8,280.00 | 67.0K |
| 14:05 | 8,281.00 | 8,290.00 | 8,272.00 | 8,287.00 | 35.7K |
| 14:10 | 8,289.00 | 8,292.00 | 8,282.00 | 8,290.00 | 42.9K |
| 14:15 | 8,288.00 | 8,302.00 | 8,288.00 | 8,300.00 | 29.4K |
| 14:20 | 8,300.00 | 8,340.00 | 8,300.00 | 8,311.00 | 107.2K |
| 14:25 | 8,311.00 | 8,328.00 | 8,311.00 | 8,319.00 | 25.2K |
| 14:30 | 8,321.00 | 8,322.00 | 8,301.00 | 8,304.00 | 38.4K |
| 14:35 | 8,309.00 | 8,328.00 | 8,308.00 | 8,328.00 | 32.2K |
| 14:40 | 8,329.00 | 8,329.00 | 8,319.00 | 8,328.00 | 27.0K |
| 14:45 | 8,325.00 | 8,326.00 | 8,308.00 | 8,308.00 | 17.5K |
| 14:50 | 8,307.00 | 8,313.00 | 8,300.00 | 8,307.00 | 27.8K |
| 14:55 | 8,305.00 | 8,307.00 | 8,290.00 | 8,304.00 | 20.7K |
| 15:00 | 8,305.00 | 8,322.00 | 8,303.00 | 8,310.00 | 21.1K |
| 15:05 | 8,307.00 | 8,315.00 | 8,295.00 | 8,313.00 | 16.4K |
| 15:10 | 8,311.00 | 8,316.00 | 8,303.00 | 8,307.00 | 48.7K |
| 15:15 | 8,305.00 | 8,322.00 | 8,303.00 | 8,310.00 | 21.8K |
| 15:20 | 8,311.00 | 8,329.00 | 8,311.00 | 8,328.00 | 45.1K |
| 15:30 | 8,332.00 | 8,332.00 | 8,332.00 | 8,332.00 | 43.5K |