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 | 8,319.00 | 8,325.00 | 8,277.00 | 8,283.00 | 117.2K |
| 09:05 | 8,282.00 | 8,324.00 | 8,278.00 | 8,317.00 | 1,989.6K |
| 09:10 | 8,313.00 | 8,316.00 | 8,268.00 | 8,269.00 | 648.3K |
| 09:15 | 8,274.00 | 8,281.00 | 8,262.00 | 8,265.00 | 87.0K |
| 09:20 | 8,263.00 | 8,265.00 | 8,246.00 | 8,261.00 | 151.6K |
| 09:25 | 8,260.00 | 8,268.00 | 8,258.00 | 8,261.00 | 137.3K |
| 09:30 | 8,264.00 | 8,272.00 | 8,256.00 | 8,264.00 | 158.5K |
| 09:35 | 8,263.00 | 8,272.00 | 8,241.00 | 8,243.00 | 219.5K |
| 09:40 | 8,243.00 | 8,260.00 | 8,241.00 | 8,242.00 | 138.9K |
| 09:45 | 8,243.00 | 8,252.00 | 8,235.00 | 8,235.00 | 114.9K |
| 09:50 | 8,235.00 | 8,251.00 | 8,233.00 | 8,250.00 | 48.5K |
| 09:55 | 8,250.00 | 8,267.00 | 8,250.00 | 8,260.00 | 99.1K |
| 10:00 | 8,259.00 | 8,260.00 | 8,241.00 | 8,247.00 | 146.4K |
| 10:05 | 8,245.00 | 8,256.00 | 8,241.00 | 8,256.00 | 48.3K |
| 10:10 | 8,253.00 | 8,264.00 | 8,249.00 | 8,254.00 | 27.0K |
| 10:15 | 8,256.00 | 8,278.00 | 8,252.00 | 8,268.00 | 41.4K |
| 10:20 | 8,269.00 | 8,293.00 | 8,269.00 | 8,286.00 | 103.0K |
| 10:25 | 8,283.00 | 8,304.00 | 8,283.00 | 8,291.00 | 185.8K |
| 10:30 | 8,292.00 | 8,298.00 | 8,271.00 | 8,284.00 | 150.0K |
| 10:35 | 8,286.00 | 8,295.00 | 8,279.00 | 8,294.00 | 37.4K |
| 10:40 | 8,293.00 | 8,294.00 | 8,278.00 | 8,284.00 | 60.0K |
| 10:45 | 8,282.00 | 8,298.00 | 8,275.00 | 8,275.00 | 48.8K |
| 10:50 | 8,274.00 | 8,289.00 | 8,274.00 | 8,287.00 | 42.7K |
| 10:55 | 8,287.00 | 8,289.00 | 8,279.00 | 8,280.00 | 58.8K |
| 11:00 | 8,280.00 | 8,287.00 | 8,276.00 | 8,285.00 | 34.8K |
| 11:05 | 8,286.00 | 8,289.00 | 8,271.00 | 8,279.00 | 70.7K |
| 11:10 | 8,279.00 | 8,285.00 | 8,276.00 | 8,278.00 | 52.3K |
| 11:15 | 8,280.00 | 8,282.00 | 8,264.00 | 8,266.00 | 124.0K |
| 11:20 | 8,267.00 | 8,267.00 | 8,255.00 | 8,256.00 | 119.2K |
| 11:25 | 8,256.00 | 8,261.00 | 8,252.00 | 8,256.00 | 95.9K |
| 11:30 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 4.8K |
| 12:30 | 8,246.00 | 8,246.00 | 8,226.00 | 8,230.00 | 197.3K |
| 12:35 | 8,229.00 | 8,235.00 | 8,227.00 | 8,234.00 | 145.8K |
| 12:40 | 8,234.00 | 8,242.00 | 8,227.00 | 8,227.00 | 119.5K |
| 12:45 | 8,227.00 | 8,234.00 | 8,218.00 | 8,218.00 | 111.5K |
| 12:50 | 8,216.00 | 8,219.00 | 8,212.00 | 8,216.00 | 61.2K |
| 12:55 | 8,215.00 | 8,219.00 | 8,211.00 | 8,213.00 | 61.9K |
| 13:00 | 8,213.00 | 8,214.00 | 8,208.00 | 8,212.00 | 59.6K |
| 13:05 | 8,212.00 | 8,229.00 | 8,210.00 | 8,229.00 | 61.2K |
| 13:10 | 8,228.00 | 8,232.00 | 8,224.00 | 8,225.00 | 22.8K |
| 13:15 | 8,227.00 | 8,227.00 | 8,216.00 | 8,221.00 | 28.4K |
| 13:20 | 8,222.00 | 8,233.00 | 8,222.00 | 8,231.00 | 30.2K |
| 13:25 | 8,231.00 | 8,236.00 | 8,227.00 | 8,230.00 | 18.5K |
| 13:30 | 8,228.00 | 8,232.00 | 8,223.00 | 8,228.00 | 16.4K |
| 13:35 | 8,227.00 | 8,230.00 | 8,222.00 | 8,223.00 | 4.5K |
| 13:40 | 8,221.00 | 8,224.00 | 8,218.00 | 8,222.00 | 14.8K |
| 13:45 | 8,220.00 | 8,224.00 | 8,217.00 | 8,218.00 | 7.2K |
| 13:50 | 8,219.00 | 8,222.00 | 8,212.00 | 8,221.00 | 13.7K |
| 13:55 | 8,220.00 | 8,220.00 | 8,204.00 | 8,206.00 | 40.4K |
| 14:00 | 8,207.00 | 8,210.00 | 8,205.00 | 8,206.00 | 13.5K |
| 14:05 | 8,207.00 | 8,209.00 | 8,200.00 | 8,204.00 | 43.1K |
| 14:10 | 8,204.00 | 8,218.00 | 8,204.00 | 8,209.00 | 23.4K |
| 14:15 | 8,207.00 | 8,213.00 | 8,206.00 | 8,207.00 | 10.1K |
| 14:20 | 8,209.00 | 8,212.00 | 8,206.00 | 8,207.00 | 5.8K |
| 14:25 | 8,207.00 | 8,208.00 | 8,202.00 | 8,203.00 | 11.8K |
| 14:30 | 8,202.00 | 8,218.00 | 8,193.00 | 8,216.00 | 101.2K |
| 14:35 | 8,215.00 | 8,224.00 | 8,213.00 | 8,213.00 | 20.0K |
| 14:40 | 8,213.00 | 8,213.00 | 8,204.00 | 8,206.00 | 22.6K |
| 14:45 | 8,208.00 | 8,210.00 | 8,204.00 | 8,210.00 | 11.4K |
| 14:50 | 8,208.00 | 8,223.00 | 8,206.00 | 8,217.00 | 33.3K |
| 14:55 | 8,217.00 | 8,222.00 | 8,214.00 | 8,215.00 | 11.0K |
| 15:00 | 8,212.00 | 8,226.00 | 8,212.00 | 8,220.00 | 22.7K |
| 15:05 | 8,219.00 | 8,227.00 | 8,213.00 | 8,214.00 | 15.8K |
| 15:10 | 8,212.00 | 8,216.00 | 8,210.00 | 8,211.00 | 9.7K |
| 15:15 | 8,211.00 | 8,217.00 | 8,207.00 | 8,208.00 | 21.2K |
| 15:20 | 8,209.00 | 8,211.00 | 8,194.00 | 8,201.00 | 51.2K |
| 15:30 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 49.3K |