8,050.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,610.00 | 7,620.00 | 7,610.00 | 7,620.00 | 0.6K |
| 09:01 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 1.1K |
| 09:02 | 7,610.00 | 7,610.00 | 7,580.00 | 7,580.00 | 0.8K |
| 09:03 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:04 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:05 | 7,560.00 | 7,560.00 | 7,550.00 | 7,550.00 | 0.1K |
| 09:06 | 7,580.00 | 7,580.00 | 7,530.00 | 7,530.00 | 1.3K |
| 09:07 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.8K |
| 09:10 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:11 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:13 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:14 | 7,570.00 | 7,580.00 | 7,570.00 | 7,580.00 | 0.0K |
| 09:15 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.1K |
| 09:19 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:23 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:26 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:27 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:28 | 7,550.00 | 7,550.00 | 7,540.00 | 7,540.00 | 0.2K |
| 09:29 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.4K |
| 09:30 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0K |
| 09:31 | 7,560.00 | 7,620.00 | 7,560.00 | 7,620.00 | 0.1K |
| 09:32 | 7,570.00 | 7,620.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:35 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.2K |
| 09:40 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 09:41 | 7,530.00 | 7,530.00 | 7,510.00 | 7,510.00 | 0.7K |
| 09:42 | 7,560.00 | 7,570.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:45 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.1K |
| 09:46 | 7,530.00 | 7,540.00 | 7,530.00 | 7,540.00 | 0.1K |
| 09:47 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.5K |
| 09:52 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:55 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:56 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:57 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:58 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:59 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 10:00 | 7,550.00 | 7,550.00 | 7,530.00 | 7,530.00 | 0.3K |
| 10:01 | 7,530.00 | 7,580.00 | 7,530.00 | 7,580.00 | 0.0K |
| 10:02 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 10:06 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 10:07 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.2K |
| 10:10 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 10:13 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.3K |
| 10:14 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 10:17 | 7,530.00 | 7,530.00 | 7,520.00 | 7,520.00 | 0.3K |
| 10:18 | 7,550.00 | 7,570.00 | 7,550.00 | 7,570.00 | 0.1K |
| 10:22 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 10:23 | 7,550.00 | 7,550.00 | 7,540.00 | 7,540.00 | 0.0K |
| 10:27 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 10:28 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 10:29 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 10:31 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.1K |
| 10:35 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 10:36 | 7,570.00 | 7,580.00 | 7,560.00 | 7,560.00 | 0.1K |
| 10:37 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.5K |
| 10:38 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0K |
| 10:43 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 10:44 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 0.0K |
| 10:45 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0.0K |
| 10:47 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.1K |
| 10:48 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.0K |
| 10:53 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 0.1K |
| 10:55 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 10:58 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.1K |
| 11:03 | 7,630.00 | 7,640.00 | 7,630.00 | 7,640.00 | 0.2K |
| 11:04 | 7,640.00 | 7,680.00 | 7,640.00 | 7,680.00 | 0.1K |
| 11:06 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.0K |
| 11:08 | 7,670.00 | 7,680.00 | 7,670.00 | 7,680.00 | 0.1K |
| 11:12 | 7,680.00 | 7,700.00 | 7,680.00 | 7,700.00 | 0.3K |
| 11:13 | 7,710.00 | 7,710.00 | 7,660.00 | 7,660.00 | 0.1K |
| 11:14 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 11:19 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.9K |
| 11:20 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 11:25 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 11:26 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 11:27 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.0K |
| 11:30 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.0K |
| 11:31 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.1K |
| 11:35 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.0K |
| 11:39 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.1K |
| 11:54 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.1K |
| 11:55 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 11:57 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.0K |
| 11:58 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.0K |
| 11:59 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 0.0K |
| 12:00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 0.0K |
| 12:01 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 0.0K |
| 12:03 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 0.0K |
| 12:04 | 7,710.00 | 7,710.00 | 7,680.00 | 7,710.00 | 0.1K |
| 12:05 | 7,710.00 | 7,720.00 | 7,700.00 | 7,720.00 | 0.4K |
| 12:06 | 7,730.00 | 7,730.00 | 7,710.00 | 7,730.00 | 0.1K |
| 12:07 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 0.0K |
| 12:10 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 0.1K |
| 12:21 | 7,730.00 | 7,740.00 | 7,730.00 | 7,740.00 | 0.1K |
| 12:23 | 7,710.00 | 7,720.00 | 7,710.00 | 7,720.00 | 0.3K |
| 12:24 | 7,710.00 | 7,710.00 | 7,700.00 | 7,700.00 | 0.2K |
| 12:25 | 7,700.00 | 7,740.00 | 7,700.00 | 7,700.00 | 0.1K |
| 12:26 | 7,690.00 | 7,700.00 | 7,690.00 | 7,700.00 | 0.0K |
| 12:29 | 7,700.00 | 7,740.00 | 7,700.00 | 7,740.00 | 0.0K |
| 12:30 | 7,740.00 | 7,740.00 | 7,690.00 | 7,690.00 | 0.1K |
| 12:32 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |
| 12:39 | 7,720.00 | 7,740.00 | 7,720.00 | 7,740.00 | 0.5K |
| 12:40 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.3K |
| 12:41 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.0K |
| 12:44 | 7,760.00 | 7,800.00 | 7,760.00 | 7,800.00 | 0.9K |
| 12:45 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.3K |
| 12:46 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.1K |
| 12:48 | 7,810.00 | 7,840.00 | 7,810.00 | 7,840.00 | 0.5K |
| 12:49 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 12:51 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.4K |
| 12:52 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.0K |
| 12:53 | 7,810.00 | 7,810.00 | 7,790.00 | 7,790.00 | 0.0K |
| 12:54 | 7,790.00 | 7,820.00 | 7,790.00 | 7,820.00 | 0.0K |
| 12:55 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 12:57 | 7,820.00 | 7,860.00 | 7,820.00 | 7,860.00 | 0.4K |
| 12:58 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0K |
| 12:59 | 7,860.00 | 7,860.00 | 7,840.00 | 7,840.00 | 0.6K |
| 13:01 | 7,850.00 | 7,850.00 | 7,840.00 | 7,840.00 | 0.2K |
| 13:02 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.2K |
| 13:03 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 13:04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 13:05 | 7,850.00 | 7,870.00 | 7,800.00 | 7,860.00 | 1.1K |
| 13:12 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0K |
| 13:14 | 7,850.00 | 7,860.00 | 7,790.00 | 7,860.00 | 0.1K |
| 13:17 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0K |
| 13:25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 13:26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 13:28 | 7,820.00 | 7,840.00 | 7,800.00 | 7,800.00 | 0.1K |
| 13:29 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 13:31 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 13:34 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 13:35 | 7,800.00 | 7,800.00 | 7,790.00 | 7,800.00 | 0.1K |
| 13:36 | 7,790.00 | 7,830.00 | 7,790.00 | 7,830.00 | 0.3K |
| 13:37 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 13:47 | 7,830.00 | 7,850.00 | 7,780.00 | 7,780.00 | 0.6K |
| 13:51 | 7,830.00 | 7,840.00 | 7,830.00 | 7,840.00 | 0.0K |
| 13:57 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0K |
| 14:00 | 7,800.00 | 7,840.00 | 7,800.00 | 7,840.00 | 0.1K |
| 14:04 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.0K |
| 14:05 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 14:21 | 7,800.00 | 7,820.00 | 7,800.00 | 7,820.00 | 0.1K |
| 14:25 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 14:31 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 14:32 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 14:35 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0K |
| 14:40 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 14:45 | 7,790.00 | 7,820.00 | 7,790.00 | 7,820.00 | 0.4K |
| 14:52 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.2K |
| 14:53 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0K |
| 14:54 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.2K |
| 14:55 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.1K |
| 14:56 | 7,760.00 | 7,760.00 | 7,750.00 | 7,750.00 | 0.0K |
| 14:58 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 15:05 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.1K |
| 15:07 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 15:11 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.1K |
| 15:12 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 15:13 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 15:14 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 15:15 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 15:17 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0K |
| 15:18 | 7,750.00 | 7,790.00 | 7,750.00 | 7,790.00 | 0.1K |
| 15:19 | 7,750.00 | 7,750.00 | 7,740.00 | 7,740.00 | 0.0K |
| 15:30 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.2K |
| 15:40 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |
| 15:49 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |