9,533.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,347.00 | 8,386.00 | 8,343.00 | 8,351.00 | 29.5K |
| 09:05 | 8,352.00 | 8,352.00 | 8,303.00 | 8,338.00 | 10.1K |
| 09:10 | 8,335.00 | 8,335.00 | 8,295.00 | 8,300.00 | 7.1K |
| 09:15 | 8,304.00 | 8,304.00 | 8,255.00 | 8,257.00 | 9.2K |
| 09:20 | 8,261.00 | 8,278.00 | 8,251.00 | 8,263.00 | 7.0K |
| 09:25 | 8,267.00 | 8,267.00 | 8,237.00 | 8,242.00 | 6.0K |
| 09:30 | 8,242.00 | 8,255.00 | 8,240.00 | 8,255.00 | 10.0K |
| 09:35 | 8,258.00 | 8,265.00 | 8,244.00 | 8,249.00 | 4.8K |
| 09:40 | 8,243.00 | 8,250.00 | 8,225.00 | 8,229.00 | 5.0K |
| 09:45 | 8,232.00 | 8,235.00 | 8,222.00 | 8,227.00 | 3.1K |
| 09:50 | 8,230.00 | 8,230.00 | 8,224.00 | 8,227.00 | 1.0K |
| 09:55 | 8,225.00 | 8,259.00 | 8,225.00 | 8,254.00 | 12.0K |
| 10:00 | 8,256.00 | 8,280.00 | 8,253.00 | 8,269.00 | 9.5K |
| 10:05 | 8,266.00 | 8,266.00 | 8,244.00 | 8,247.00 | 4.2K |
| 10:10 | 8,245.00 | 8,245.00 | 8,237.00 | 8,239.00 | 2.5K |
| 10:15 | 8,235.00 | 8,247.00 | 8,235.00 | 8,238.00 | 2.5K |
| 10:20 | 8,238.00 | 8,239.00 | 8,220.00 | 8,220.00 | 3.2K |
| 10:25 | 8,220.00 | 8,223.00 | 8,220.00 | 8,223.00 | 0.9K |
| 10:30 | 8,226.00 | 8,232.00 | 8,223.00 | 8,225.00 | 3.6K |
| 10:35 | 8,229.00 | 8,229.00 | 8,225.00 | 8,229.00 | 0.7K |
| 10:40 | 8,229.00 | 8,229.00 | 8,213.00 | 8,216.00 | 5.6K |
| 10:45 | 8,211.00 | 8,211.00 | 8,206.00 | 8,206.00 | 1.6K |
| 10:50 | 8,206.00 | 8,223.00 | 8,206.00 | 8,223.00 | 4.9K |
| 10:55 | 8,219.00 | 8,219.00 | 8,213.00 | 8,213.00 | 2.2K |
| 11:00 | 8,211.00 | 8,211.00 | 8,201.00 | 8,201.00 | 6.3K |
| 11:05 | 8,202.00 | 8,216.00 | 8,202.00 | 8,216.00 | 2.1K |
| 11:10 | 8,219.00 | 8,223.00 | 8,203.00 | 8,203.00 | 5.7K |
| 11:15 | 8,204.00 | 8,214.00 | 8,204.00 | 8,213.00 | 1.4K |
| 11:20 | 8,213.00 | 8,219.00 | 8,213.00 | 8,215.00 | 0.9K |
| 11:25 | 8,213.00 | 8,217.00 | 8,212.00 | 8,214.00 | 2.7K |
| 11:30 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 0.6K |
| 12:30 | 8,244.00 | 8,244.00 | 8,205.00 | 8,225.00 | 13.5K |
| 12:35 | 8,228.00 | 8,238.00 | 8,226.00 | 8,236.00 | 4.6K |
| 12:40 | 8,237.00 | 8,242.00 | 8,230.00 | 8,230.00 | 2.2K |
| 12:45 | 8,234.00 | 8,234.00 | 8,225.00 | 8,225.00 | 5.3K |
| 12:50 | 8,233.00 | 8,248.00 | 8,233.00 | 8,244.00 | 3.0K |
| 12:55 | 8,238.00 | 8,238.00 | 8,221.00 | 8,221.00 | 3.2K |
| 13:00 | 8,217.00 | 8,223.00 | 8,217.00 | 8,221.00 | 1.4K |
| 13:05 | 8,225.00 | 8,227.00 | 8,220.00 | 8,227.00 | 2.7K |
| 13:10 | 8,225.00 | 8,237.00 | 8,225.00 | 8,228.00 | 9.4K |
| 13:15 | 8,220.00 | 8,225.00 | 8,219.00 | 8,223.00 | 2.6K |
| 13:20 | 8,219.00 | 8,226.00 | 8,202.00 | 8,215.00 | 10.0K |
| 13:25 | 8,212.00 | 8,217.00 | 8,207.00 | 8,207.00 | 1.7K |
| 13:30 | 8,205.00 | 8,208.00 | 8,201.00 | 8,207.00 | 2.2K |
| 13:35 | 8,201.00 | 8,212.00 | 8,200.00 | 8,212.00 | 1.6K |
| 13:40 | 8,212.00 | 8,212.00 | 8,206.00 | 8,206.00 | 1.0K |
| 13:45 | 8,208.00 | 8,208.00 | 8,195.00 | 8,202.00 | 3.8K |
| 13:50 | 8,192.00 | 8,193.00 | 8,188.00 | 8,193.00 | 2.9K |
| 13:55 | 8,193.00 | 8,209.00 | 8,193.00 | 8,209.00 | 7.8K |
| 14:00 | 8,209.00 | 8,218.00 | 8,208.00 | 8,217.00 | 3.3K |
| 14:05 | 8,217.00 | 8,217.00 | 8,202.00 | 8,202.00 | 2.3K |
| 14:10 | 8,200.00 | 8,200.00 | 8,189.00 | 8,189.00 | 1.9K |
| 14:15 | 8,188.00 | 8,190.00 | 8,186.00 | 8,190.00 | 2.5K |
| 14:20 | 8,187.00 | 8,187.00 | 8,179.00 | 8,182.00 | 3.8K |
| 14:25 | 8,181.00 | 8,181.00 | 8,170.00 | 8,176.00 | 1.9K |
| 14:30 | 8,177.00 | 8,177.00 | 8,157.00 | 8,163.00 | 4.0K |
| 14:35 | 8,163.00 | 8,170.00 | 8,156.00 | 8,169.00 | 4.1K |
| 14:40 | 8,163.00 | 8,184.00 | 8,163.00 | 8,182.00 | 3.1K |
| 14:45 | 8,186.00 | 8,187.00 | 8,177.00 | 8,177.00 | 3.9K |
| 14:50 | 8,176.00 | 8,178.00 | 8,167.00 | 8,167.00 | 2.1K |
| 14:55 | 8,165.00 | 8,171.00 | 8,164.00 | 8,168.00 | 4.7K |
| 15:00 | 8,171.00 | 8,175.00 | 8,169.00 | 8,174.00 | 4.4K |
| 15:05 | 8,180.00 | 8,185.00 | 8,179.00 | 8,179.00 | 9.0K |
| 15:10 | 8,177.00 | 8,181.00 | 8,176.00 | 8,176.00 | 2.6K |
| 15:15 | 8,175.00 | 8,185.00 | 8,175.00 | 8,178.00 | 11.7K |
| 15:20 | 8,181.00 | 8,194.00 | 8,175.00 | 8,180.00 | 12.9K |
| 15:30 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 470.7K |