9,476.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,278.00 | 8,278.00 | 8,251.00 | 8,266.00 | 41.6K |
| 09:05 | 8,262.00 | 8,262.00 | 8,206.00 | 8,206.00 | 31.8K |
| 09:10 | 8,204.00 | 8,204.00 | 8,153.00 | 8,161.00 | 25.2K |
| 09:15 | 8,164.00 | 8,189.00 | 8,164.00 | 8,189.00 | 9.9K |
| 09:20 | 8,192.00 | 8,195.00 | 8,172.00 | 8,178.00 | 5.1K |
| 09:25 | 8,185.00 | 8,191.00 | 8,185.00 | 8,187.00 | 2.7K |
| 09:30 | 8,184.00 | 8,207.00 | 8,182.00 | 8,200.00 | 7.4K |
| 09:35 | 8,195.00 | 8,200.00 | 8,174.00 | 8,174.00 | 4.5K |
| 09:40 | 8,180.00 | 8,180.00 | 8,160.00 | 8,163.00 | 8.8K |
| 09:45 | 8,155.00 | 8,174.00 | 8,151.00 | 8,166.00 | 7.2K |
| 09:50 | 8,165.00 | 8,183.00 | 8,160.00 | 8,183.00 | 5.2K |
| 09:55 | 8,189.00 | 8,192.00 | 8,169.00 | 8,177.00 | 4.7K |
| 10:00 | 8,172.00 | 8,188.00 | 8,172.00 | 8,178.00 | 3.3K |
| 10:05 | 8,176.00 | 8,188.00 | 8,176.00 | 8,181.00 | 3.8K |
| 10:10 | 8,181.00 | 8,191.00 | 8,175.00 | 8,191.00 | 2.8K |
| 10:15 | 8,189.00 | 8,190.00 | 8,174.00 | 8,187.00 | 4.4K |
| 10:20 | 8,185.00 | 8,185.00 | 8,158.00 | 8,158.00 | 4.0K |
| 10:25 | 8,164.00 | 8,168.00 | 8,158.00 | 8,163.00 | 3.2K |
| 10:30 | 8,147.00 | 8,147.00 | 8,129.00 | 8,130.00 | 18.4K |
| 10:35 | 8,125.00 | 8,127.00 | 8,106.00 | 8,107.00 | 9.6K |
| 10:40 | 8,106.00 | 8,106.00 | 8,076.00 | 8,076.00 | 15.5K |
| 10:45 | 8,073.00 | 8,083.00 | 8,059.00 | 8,063.00 | 9.4K |
| 10:50 | 8,061.00 | 8,077.00 | 8,061.00 | 8,066.00 | 3.9K |
| 10:55 | 8,063.00 | 8,068.00 | 8,058.00 | 8,068.00 | 4.4K |
| 11:00 | 8,052.00 | 8,073.00 | 8,051.00 | 8,063.00 | 6.4K |
| 11:05 | 8,067.00 | 8,076.00 | 8,066.00 | 8,073.00 | 2.3K |
| 11:10 | 8,070.00 | 8,081.00 | 8,070.00 | 8,078.00 | 3.5K |
| 11:15 | 8,077.00 | 8,081.00 | 8,072.00 | 8,076.00 | 2.3K |
| 11:20 | 8,075.00 | 8,075.00 | 8,071.00 | 8,072.00 | 1.0K |
| 11:25 | 8,074.00 | 8,079.00 | 8,067.00 | 8,067.00 | 6.3K |
| 11:30 | 8,069.00 | 8,069.00 | 8,069.00 | 8,069.00 | 1.7K |
| 12:30 | 8,086.00 | 8,107.00 | 8,083.00 | 8,100.00 | 17.9K |
| 12:35 | 8,098.00 | 8,098.00 | 8,073.00 | 8,074.00 | 10.2K |
| 12:40 | 8,076.00 | 8,086.00 | 8,073.00 | 8,080.00 | 3.7K |
| 12:45 | 8,082.00 | 8,083.00 | 8,065.00 | 8,075.00 | 10.4K |
| 12:50 | 8,071.00 | 8,077.00 | 8,065.00 | 8,077.00 | 4.7K |
| 12:55 | 8,073.00 | 8,080.00 | 8,073.00 | 8,078.00 | 4.5K |
| 13:00 | 8,076.00 | 8,079.00 | 8,063.00 | 8,063.00 | 5.0K |
| 13:05 | 8,060.00 | 8,060.00 | 8,043.00 | 8,054.00 | 11.1K |
| 13:10 | 8,051.00 | 8,057.00 | 8,050.00 | 8,056.00 | 2.4K |
| 13:15 | 8,057.00 | 8,069.00 | 8,056.00 | 8,065.00 | 3.2K |
| 13:20 | 8,064.00 | 8,066.00 | 8,062.00 | 8,064.00 | 1.5K |
| 13:25 | 8,063.00 | 8,063.00 | 8,055.00 | 8,057.00 | 4.2K |
| 13:30 | 8,055.00 | 8,059.00 | 8,050.00 | 8,050.00 | 2.6K |
| 13:35 | 8,053.00 | 8,053.00 | 8,041.00 | 8,041.00 | 4.6K |
| 13:40 | 8,046.00 | 8,053.00 | 8,046.00 | 8,053.00 | 2.3K |
| 13:45 | 8,054.00 | 8,064.00 | 8,052.00 | 8,063.00 | 4.6K |
| 13:50 | 8,063.00 | 8,069.00 | 8,059.00 | 8,067.00 | 4.4K |
| 13:55 | 8,068.00 | 8,073.00 | 8,065.00 | 8,072.00 | 2.2K |
| 14:00 | 8,068.00 | 8,068.00 | 8,061.00 | 8,064.00 | 1.8K |
| 14:05 | 8,064.00 | 8,064.00 | 8,056.00 | 8,056.00 | 1.6K |
| 14:10 | 8,057.00 | 8,060.00 | 8,054.00 | 8,060.00 | 2.8K |
| 14:15 | 8,063.00 | 8,068.00 | 8,061.00 | 8,062.00 | 4.3K |
| 14:20 | 8,063.00 | 8,064.00 | 8,060.00 | 8,064.00 | 4.6K |
| 14:25 | 8,066.00 | 8,066.00 | 8,045.00 | 8,054.00 | 6.9K |
| 14:30 | 8,055.00 | 8,079.00 | 8,053.00 | 8,074.00 | 3.3K |
| 14:35 | 8,079.00 | 8,084.00 | 8,073.00 | 8,084.00 | 3.2K |
| 14:40 | 8,081.00 | 8,097.00 | 8,081.00 | 8,097.00 | 3.1K |
| 14:45 | 8,097.00 | 8,097.00 | 8,091.00 | 8,092.00 | 2.5K |
| 14:50 | 8,094.00 | 8,102.00 | 8,094.00 | 8,099.00 | 4.4K |
| 14:55 | 8,097.00 | 8,109.00 | 8,096.00 | 8,109.00 | 3.5K |
| 15:00 | 8,108.00 | 8,109.00 | 8,102.00 | 8,108.00 | 4.6K |
| 15:05 | 8,109.00 | 8,112.00 | 8,101.00 | 8,105.00 | 6.0K |
| 15:10 | 8,104.00 | 8,106.00 | 8,093.00 | 8,106.00 | 5.6K |
| 15:15 | 8,104.00 | 8,107.00 | 8,100.00 | 8,104.00 | 7.0K |
| 15:20 | 8,104.00 | 8,113.00 | 8,104.00 | 8,111.00 | 8.6K |
| 15:30 | 8,084.00 | 8,084.00 | 8,084.00 | 8,084.00 | 171.3K |