15,060.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,665.00 | 8,670.00 | 8,585.00 | 8,610.00 | 177.1K |
| 09:05 | 8,610.00 | 8,620.00 | 8,580.00 | 8,610.00 | 55.3K |
| 09:10 | 8,610.00 | 8,625.00 | 8,610.00 | 8,620.00 | 33.8K |
| 09:15 | 8,615.00 | 8,620.00 | 8,515.00 | 8,530.00 | 146.4K |
| 09:20 | 8,530.00 | 8,580.00 | 8,525.00 | 8,565.00 | 9.6K |
| 09:25 | 8,575.00 | 8,575.00 | 8,525.00 | 8,525.00 | 42.1K |
| 09:30 | 8,525.00 | 8,565.00 | 8,525.00 | 8,555.00 | 26.0K |
| 09:35 | 8,560.00 | 8,590.00 | 8,525.00 | 8,540.00 | 16.0K |
| 09:40 | 8,540.00 | 8,575.00 | 8,465.00 | 8,465.00 | 59.0K |
| 09:45 | 8,465.00 | 8,485.00 | 8,415.00 | 8,480.00 | 67.9K |
| 09:50 | 8,480.00 | 8,490.00 | 8,445.00 | 8,490.00 | 15.3K |
| 09:55 | 8,480.00 | 8,510.00 | 8,455.00 | 8,505.00 | 17.4K |
| 10:00 | 8,495.00 | 8,525.00 | 8,485.00 | 8,520.00 | 6.1K |
| 10:05 | 8,520.00 | 8,530.00 | 8,495.00 | 8,530.00 | 12.1K |
| 10:10 | 8,525.00 | 8,575.00 | 8,515.00 | 8,570.00 | 20.5K |
| 10:15 | 8,565.00 | 8,600.00 | 8,565.00 | 8,600.00 | 21.7K |
| 10:20 | 8,600.00 | 8,600.00 | 8,565.00 | 8,590.00 | 11.5K |
| 10:25 | 8,590.00 | 8,600.00 | 8,570.00 | 8,595.00 | 19.4K |
| 10:30 | 8,585.00 | 8,600.00 | 8,580.00 | 8,585.00 | 25.9K |
| 10:35 | 8,580.00 | 8,600.00 | 8,575.00 | 8,600.00 | 5.2K |
| 10:40 | 8,595.00 | 8,600.00 | 8,590.00 | 8,600.00 | 6.7K |
| 10:45 | 8,600.00 | 8,635.00 | 8,595.00 | 8,630.00 | 19.7K |
| 10:50 | 8,620.00 | 8,657.00 | 8,620.00 | 8,645.00 | 24.7K |
| 10:55 | 8,650.00 | 8,665.00 | 8,635.00 | 8,660.00 | 9.1K |
| 11:00 | 8,650.00 | 8,660.00 | 8,610.00 | 8,610.00 | 24.3K |
| 11:05 | 8,605.00 | 8,605.00 | 8,585.00 | 8,590.00 | 18.2K |
| 11:10 | 8,590.00 | 8,620.00 | 8,590.00 | 8,600.00 | 5.8K |
| 11:15 | 8,610.00 | 8,625.00 | 8,570.00 | 8,620.00 | 21.6K |
| 11:20 | 8,615.00 | 8,625.00 | 8,615.00 | 8,625.00 | 24.9K |
| 11:25 | 8,630.00 | 8,710.00 | 8,625.00 | 8,700.00 | 14.3K |
| 11:30 | 8,700.00 | 8,720.00 | 8,695.00 | 8,720.00 | 6.3K |
| 11:35 | 8,715.00 | 8,715.00 | 8,695.00 | 8,695.00 | 5.2K |
| 11:40 | 8,697.00 | 8,697.00 | 8,680.00 | 8,685.00 | 4.7K |
| 11:45 | 8,675.00 | 8,695.00 | 8,675.00 | 8,680.00 | 8.0K |
| 11:50 | 8,685.00 | 8,705.00 | 8,685.00 | 8,690.00 | 20.0K |
| 11:55 | 8,685.00 | 8,690.00 | 8,645.00 | 8,645.00 | 16.7K |
| 12:00 | 8,660.00 | 8,680.00 | 8,655.00 | 8,680.00 | 13.3K |
| 12:05 | 8,680.00 | 8,680.00 | 8,670.00 | 8,675.00 | 5.1K |
| 12:10 | 8,665.00 | 8,695.00 | 8,665.00 | 8,690.00 | 4.7K |
| 12:15 | 8,690.00 | 8,705.00 | 8,685.00 | 8,705.00 | 5.0K |
| 12:20 | 8,700.00 | 8,795.00 | 8,700.00 | 8,780.00 | 19.0K |
| 12:25 | 8,785.00 | 8,800.00 | 8,775.00 | 8,785.00 | 21.3K |
| 12:30 | 8,785.00 | 8,795.00 | 8,760.00 | 8,765.00 | 23.2K |
| 12:35 | 8,765.00 | 8,770.00 | 8,750.00 | 8,755.00 | 5.5K |
| 12:40 | 8,760.00 | 8,770.00 | 8,755.00 | 8,765.00 | 5.5K |
| 12:45 | 8,767.00 | 8,775.00 | 8,760.00 | 8,770.00 | 11.3K |
| 12:50 | 8,770.00 | 8,780.00 | 8,770.00 | 8,775.00 | 12.6K |
| 12:55 | 8,775.00 | 8,775.00 | 8,765.00 | 8,765.00 | 10.5K |
| 13:00 | 8,765.00 | 8,790.00 | 8,765.00 | 8,790.00 | 3.9K |
| 13:05 | 8,795.00 | 8,845.00 | 8,795.00 | 8,825.00 | 14.7K |
| 13:10 | 8,830.00 | 8,830.00 | 8,820.00 | 8,827.00 | 6.0K |
| 13:15 | 8,825.00 | 8,840.00 | 8,810.00 | 8,835.00 | 6.4K |
| 13:20 | 8,835.00 | 8,840.00 | 8,802.00 | 8,817.00 | 8.1K |
| 13:25 | 8,815.00 | 8,820.00 | 8,800.00 | 8,800.00 | 8.2K |
| 13:30 | 8,805.00 | 8,810.00 | 8,805.00 | 8,810.00 | 5.1K |
| 13:35 | 8,810.00 | 8,810.00 | 8,795.00 | 8,795.00 | 4.0K |
| 13:40 | 8,795.00 | 8,795.00 | 8,780.00 | 8,785.00 | 4.0K |
| 13:45 | 8,785.00 | 8,800.00 | 8,785.00 | 8,790.00 | 6.9K |
| 13:50 | 8,790.00 | 8,790.00 | 8,755.00 | 8,770.00 | 24.8K |
| 13:55 | 8,770.00 | 8,785.00 | 8,770.00 | 8,785.00 | 1.6K |
| 14:00 | 8,795.00 | 8,795.00 | 8,775.00 | 8,775.00 | 12.5K |
| 14:05 | 8,775.00 | 8,775.00 | 8,740.00 | 8,750.00 | 21.9K |
| 14:10 | 8,760.00 | 8,800.00 | 8,750.00 | 8,800.00 | 2.0K |
| 14:15 | 8,825.00 | 8,825.00 | 8,800.00 | 8,815.00 | 23.6K |
| 14:20 | 8,820.00 | 8,840.00 | 8,820.00 | 8,830.00 | 14.0K |
| 14:25 | 8,835.00 | 8,880.00 | 8,835.00 | 8,880.00 | 17.1K |
| 14:30 | 8,885.00 | 8,915.00 | 8,885.00 | 8,910.00 | 14.8K |
| 14:35 | 8,915.00 | 8,920.00 | 8,885.00 | 8,915.00 | 8.8K |
| 14:40 | 8,920.00 | 8,935.00 | 8,915.00 | 8,920.00 | 14.5K |
| 14:45 | 8,920.00 | 8,940.00 | 8,900.00 | 8,905.00 | 45.2K |
| 14:50 | 8,910.00 | 8,955.00 | 8,905.00 | 8,950.00 | 13.5K |
| 14:55 | 8,950.00 | 8,990.00 | 8,950.00 | 8,990.00 | 33.0K |
| 15:00 | 8,990.00 | 9,055.00 | 8,990.00 | 9,045.00 | 29.1K |
| 15:05 | 9,045.00 | 9,080.00 | 9,035.00 | 9,060.00 | 27.4K |
| 15:10 | 9,075.00 | 9,075.00 | 9,040.00 | 9,040.00 | 36.0K |
| 15:15 | 9,040.00 | 9,065.00 | 9,040.00 | 9,045.00 | 24.9K |
| 15:25 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 91.0K |