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 | 8,159.00 | 8,163.00 | 8,132.00 | 8,139.00 | 139.6K |
| 09:05 | 8,148.00 | 8,181.00 | 8,115.00 | 8,181.00 | 185.0K |
| 09:10 | 8,180.00 | 8,186.00 | 8,160.00 | 8,171.00 | 102.5K |
| 09:15 | 8,175.00 | 8,178.00 | 8,153.00 | 8,154.00 | 44.3K |
| 09:20 | 8,157.00 | 8,157.00 | 8,134.00 | 8,142.00 | 36.4K |
| 09:25 | 8,144.00 | 8,160.00 | 8,128.00 | 8,136.00 | 44.1K |
| 09:30 | 8,134.00 | 8,139.00 | 8,116.00 | 8,116.00 | 122.7K |
| 09:35 | 8,119.00 | 8,119.00 | 8,100.00 | 8,104.00 | 120.8K |
| 09:40 | 8,102.00 | 8,109.00 | 8,098.00 | 8,104.00 | 102.2K |
| 09:45 | 8,104.00 | 8,105.00 | 8,081.00 | 8,088.00 | 94.3K |
| 09:50 | 8,087.00 | 8,087.00 | 8,070.00 | 8,072.00 | 58.5K |
| 09:55 | 8,071.00 | 8,071.00 | 8,048.00 | 8,049.00 | 226.8K |
| 10:00 | 8,053.00 | 8,077.00 | 8,044.00 | 8,044.00 | 160.5K |
| 10:05 | 8,044.00 | 8,065.00 | 8,039.00 | 8,054.00 | 65.1K |
| 10:10 | 8,054.00 | 8,076.00 | 8,049.00 | 8,074.00 | 88.3K |
| 10:15 | 8,074.00 | 8,090.00 | 8,072.00 | 8,075.00 | 90.3K |
| 10:20 | 8,075.00 | 8,110.00 | 8,065.00 | 8,102.00 | 60.2K |
| 10:25 | 8,106.00 | 8,109.00 | 8,090.00 | 8,107.00 | 82.3K |
| 10:30 | 8,106.00 | 8,107.00 | 8,091.00 | 8,093.00 | 15.6K |
| 10:35 | 8,095.00 | 8,095.00 | 8,072.00 | 8,081.00 | 38.4K |
| 10:40 | 8,084.00 | 8,084.00 | 8,058.00 | 8,064.00 | 79.3K |
| 10:45 | 8,063.00 | 8,067.00 | 8,056.00 | 8,062.00 | 17.2K |
| 10:50 | 8,064.00 | 8,064.00 | 8,045.00 | 8,045.00 | 55.1K |
| 10:55 | 8,046.00 | 8,051.00 | 8,043.00 | 8,045.00 | 33.3K |
| 11:00 | 8,046.00 | 8,054.00 | 8,042.00 | 8,054.00 | 48.6K |
| 11:05 | 8,054.00 | 8,056.00 | 8,042.00 | 8,044.00 | 33.0K |
| 11:10 | 8,045.00 | 8,045.00 | 8,035.00 | 8,040.00 | 80.1K |
| 11:15 | 8,039.00 | 8,039.00 | 8,028.00 | 8,032.00 | 58.6K |
| 11:20 | 8,032.00 | 8,044.00 | 8,029.00 | 8,043.00 | 37.1K |
| 11:25 | 8,043.00 | 8,043.00 | 8,028.00 | 8,028.00 | 40.1K |
| 11:30 | 8,027.00 | 8,027.00 | 8,027.00 | 8,027.00 | 23.6K |
| 12:30 | 8,025.00 | 8,027.00 | 8,002.00 | 8,007.00 | 193.2K |
| 12:35 | 8,006.00 | 8,013.00 | 8,003.00 | 8,011.00 | 45.1K |
| 12:40 | 8,008.00 | 8,008.00 | 7,992.00 | 7,999.00 | 187.0K |
| 12:45 | 7,998.00 | 7,998.00 | 7,987.00 | 7,991.00 | 70.3K |
| 12:50 | 7,991.00 | 8,006.00 | 7,989.00 | 8,005.00 | 46.6K |
| 12:55 | 8,005.00 | 8,005.00 | 7,994.00 | 7,994.00 | 28.1K |
| 13:00 | 7,994.00 | 8,003.00 | 7,990.00 | 7,996.00 | 33.1K |
| 13:05 | 7,993.00 | 8,009.00 | 7,993.00 | 8,000.00 | 24.3K |
| 13:10 | 8,001.00 | 8,013.00 | 7,999.00 | 8,004.00 | 40.6K |
| 13:15 | 8,004.00 | 8,015.00 | 8,004.00 | 8,014.00 | 20.1K |
| 13:20 | 8,014.00 | 8,057.00 | 8,014.00 | 8,042.00 | 85.1K |
| 13:25 | 8,043.00 | 8,067.00 | 8,043.00 | 8,060.00 | 90.4K |
| 13:30 | 8,056.00 | 8,061.00 | 8,053.00 | 8,054.00 | 38.1K |
| 13:35 | 8,054.00 | 8,058.00 | 8,053.00 | 8,055.00 | 25.4K |
| 13:40 | 8,055.00 | 8,061.00 | 8,054.00 | 8,059.00 | 19.9K |
| 13:45 | 8,058.00 | 8,071.00 | 8,055.00 | 8,070.00 | 32.7K |
| 13:50 | 8,068.00 | 8,099.00 | 8,068.00 | 8,094.00 | 70.9K |
| 13:55 | 8,093.00 | 8,098.00 | 8,084.00 | 8,095.00 | 95.9K |
| 14:00 | 8,095.00 | 8,097.00 | 8,087.00 | 8,092.00 | 26.8K |
| 14:05 | 8,089.00 | 8,089.00 | 8,072.00 | 8,075.00 | 39.2K |
| 14:10 | 8,078.00 | 8,128.00 | 8,063.00 | 8,109.00 | 152.2K |
| 14:15 | 8,105.00 | 8,130.00 | 8,087.00 | 8,087.00 | 77.2K |
| 14:20 | 8,087.00 | 8,100.00 | 8,071.00 | 8,073.00 | 24.4K |
| 14:25 | 8,074.00 | 8,081.00 | 8,069.00 | 8,072.00 | 15.7K |
| 14:30 | 8,072.00 | 8,074.00 | 8,046.00 | 8,046.00 | 104.1K |
| 14:35 | 8,047.00 | 8,050.00 | 8,036.00 | 8,037.00 | 35.6K |
| 14:40 | 8,036.00 | 8,042.00 | 8,032.00 | 8,034.00 | 15.0K |
| 14:45 | 8,034.00 | 8,048.00 | 8,034.00 | 8,047.00 | 17.8K |
| 14:50 | 8,047.00 | 8,061.00 | 8,045.00 | 8,045.00 | 26.6K |
| 14:55 | 8,047.00 | 8,049.00 | 8,025.00 | 8,027.00 | 27.1K |
| 15:00 | 8,026.00 | 8,028.00 | 8,006.00 | 8,008.00 | 64.1K |
| 15:05 | 8,004.00 | 8,013.00 | 7,997.00 | 8,006.00 | 76.2K |
| 15:10 | 8,005.00 | 8,009.00 | 7,999.00 | 8,005.00 | 54.6K |
| 15:15 | 8,005.00 | 8,008.00 | 7,999.00 | 8,001.00 | 35.4K |
| 15:20 | 8,001.00 | 8,004.00 | 7,995.00 | 7,997.00 | 68.8K |
| 15:30 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 72.7K |