3,225.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,700.00 | 8,822.00 | 8,680.00 | 8,819.00 | 47.2K |
| 09:05 | 8,820.00 | 8,830.00 | 8,763.00 | 8,812.00 | 30.0K |
| 09:10 | 8,807.00 | 8,819.00 | 8,728.00 | 8,737.00 | 26.6K |
| 09:15 | 8,742.00 | 8,780.00 | 8,732.00 | 8,770.00 | 25.4K |
| 09:20 | 8,772.00 | 8,781.00 | 8,744.00 | 8,753.00 | 14.6K |
| 09:25 | 8,755.00 | 8,781.00 | 8,751.00 | 8,776.00 | 11.7K |
| 09:30 | 8,775.00 | 8,792.00 | 8,762.00 | 8,789.00 | 17.1K |
| 09:35 | 8,788.00 | 8,789.00 | 8,759.00 | 8,759.00 | 15.9K |
| 09:40 | 8,760.00 | 8,770.00 | 8,749.00 | 8,755.00 | 7.5K |
| 09:45 | 8,754.00 | 8,769.00 | 8,754.00 | 8,765.00 | 5.4K |
| 09:50 | 8,767.00 | 8,767.00 | 8,754.00 | 8,767.00 | 4.8K |
| 09:55 | 8,770.00 | 8,770.00 | 8,748.00 | 8,748.00 | 5.7K |
| 10:00 | 8,749.00 | 8,755.00 | 8,749.00 | 8,752.00 | 5.2K |
| 10:05 | 8,743.00 | 8,743.00 | 8,698.00 | 8,698.00 | 18.5K |
| 10:10 | 8,699.00 | 8,712.00 | 8,697.00 | 8,698.00 | 7.0K |
| 10:15 | 8,697.00 | 8,697.00 | 8,675.00 | 8,677.00 | 9.0K |
| 10:20 | 8,678.00 | 8,680.00 | 8,664.00 | 8,671.00 | 6.8K |
| 10:25 | 8,671.00 | 8,673.00 | 8,659.00 | 8,665.00 | 9.0K |
| 10:30 | 8,665.00 | 8,693.00 | 8,660.00 | 8,689.00 | 17.4K |
| 10:35 | 8,692.00 | 8,700.00 | 8,679.00 | 8,700.00 | 11.1K |
| 10:40 | 8,703.00 | 8,706.00 | 8,681.00 | 8,703.00 | 12.9K |
| 10:45 | 8,705.00 | 8,738.00 | 8,705.00 | 8,709.00 | 25.4K |
| 10:50 | 8,711.00 | 8,714.00 | 8,677.00 | 8,677.00 | 11.2K |
| 10:55 | 8,676.00 | 8,676.00 | 8,668.00 | 8,676.00 | 9.6K |
| 11:00 | 8,674.00 | 8,677.00 | 8,667.00 | 8,675.00 | 7.9K |
| 11:05 | 8,677.00 | 8,677.00 | 8,664.00 | 8,667.00 | 8.4K |
| 11:10 | 8,664.00 | 8,688.00 | 8,662.00 | 8,687.00 | 7.5K |
| 11:15 | 8,688.00 | 8,706.00 | 8,687.00 | 8,697.00 | 7.4K |
| 11:20 | 8,696.00 | 8,717.00 | 8,696.00 | 8,707.00 | 6.5K |
| 11:25 | 8,693.00 | 8,698.00 | 8,686.00 | 8,689.00 | 10.1K |
| 11:30 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.4K |
| 12:30 | 8,663.00 | 8,713.00 | 8,663.00 | 8,676.00 | 17.9K |
| 12:35 | 8,675.00 | 8,709.00 | 8,675.00 | 8,709.00 | 5.8K |
| 12:40 | 8,707.00 | 8,725.00 | 8,707.00 | 8,718.00 | 11.1K |
| 12:45 | 8,719.00 | 8,740.00 | 8,717.00 | 8,728.00 | 14.2K |
| 12:50 | 8,729.00 | 8,738.00 | 8,722.00 | 8,734.00 | 12.3K |
| 12:55 | 8,734.00 | 8,742.00 | 8,720.00 | 8,722.00 | 16.8K |
| 13:00 | 8,724.00 | 8,730.00 | 8,721.00 | 8,722.00 | 7.2K |
| 13:05 | 8,728.00 | 8,732.00 | 8,717.00 | 8,732.00 | 4.9K |
| 13:10 | 8,734.00 | 8,738.00 | 8,732.00 | 8,736.00 | 3.0K |
| 13:15 | 8,736.00 | 8,736.00 | 8,715.00 | 8,727.00 | 18.6K |
| 13:20 | 8,729.00 | 8,744.00 | 8,727.00 | 8,743.00 | 3.7K |
| 13:25 | 8,741.00 | 8,741.00 | 8,735.00 | 8,737.00 | 4.0K |
| 13:30 | 8,734.00 | 8,734.00 | 8,715.00 | 8,717.00 | 11.5K |
| 13:35 | 8,717.00 | 8,721.00 | 8,710.00 | 8,714.00 | 9.4K |
| 13:40 | 8,714.00 | 8,716.00 | 8,702.00 | 8,704.00 | 8.6K |
| 13:45 | 8,703.00 | 8,705.00 | 8,687.00 | 8,688.00 | 10.7K |
| 13:50 | 8,688.00 | 8,696.00 | 8,685.00 | 8,687.00 | 11.5K |
| 13:55 | 8,685.00 | 8,695.00 | 8,681.00 | 8,692.00 | 9.0K |
| 14:00 | 8,692.00 | 8,706.00 | 8,692.00 | 8,701.00 | 11.2K |
| 14:05 | 8,702.00 | 8,705.00 | 8,696.00 | 8,705.00 | 9.3K |
| 14:10 | 8,703.00 | 8,714.00 | 8,703.00 | 8,705.00 | 11.9K |
| 14:15 | 8,705.00 | 8,708.00 | 8,694.00 | 8,696.00 | 10.1K |
| 14:20 | 8,694.00 | 8,699.00 | 8,691.00 | 8,692.00 | 3.7K |
| 14:25 | 8,691.00 | 8,695.00 | 8,682.00 | 8,695.00 | 15.5K |
| 14:30 | 8,694.00 | 8,708.00 | 8,693.00 | 8,707.00 | 11.2K |
| 14:35 | 8,707.00 | 8,708.00 | 8,696.00 | 8,696.00 | 9.1K |
| 14:40 | 8,697.00 | 8,697.00 | 8,685.00 | 8,692.00 | 8.3K |
| 14:45 | 8,692.00 | 8,692.00 | 8,665.00 | 8,683.00 | 20.4K |
| 14:50 | 8,681.00 | 8,694.00 | 8,675.00 | 8,694.00 | 11.2K |
| 14:55 | 8,698.00 | 8,698.00 | 8,681.00 | 8,683.00 | 10.6K |
| 15:00 | 8,682.00 | 8,695.00 | 8,678.00 | 8,688.00 | 9.7K |
| 15:05 | 8,688.00 | 8,703.00 | 8,678.00 | 8,693.00 | 8.7K |
| 15:10 | 8,694.00 | 8,703.00 | 8,691.00 | 8,700.00 | 11.6K |
| 15:15 | 8,699.00 | 8,699.00 | 8,687.00 | 8,697.00 | 8.1K |
| 15:20 | 8,697.00 | 8,697.00 | 8,686.00 | 8,687.00 | 10.7K |
| 15:30 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | 131.3K |