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 | 6,850.00 | 6,850.00 | 6,770.00 | 6,840.00 | 0.3K |
| 09:01 | 6,840.00 | 6,850.00 | 6,840.00 | 6,850.00 | 0.4K |
| 09:02 | 6,850.00 | 6,850.00 | 6,770.00 | 6,780.00 | 0.4K |
| 09:03 | 6,750.00 | 6,750.00 | 6,660.00 | 6,680.00 | 0.3K |
| 09:04 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 0.0K |
| 09:05 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.2K |
| 09:06 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0.0K |
| 09:07 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.0K |
| 09:08 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.0K |
| 09:09 | 6,820.00 | 6,830.00 | 6,820.00 | 6,830.00 | 1.0K |
| 09:10 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.0K |
| 09:11 | 6,820.00 | 6,830.00 | 6,820.00 | 6,830.00 | 0.5K |
| 09:12 | 6,830.00 | 6,870.00 | 6,830.00 | 6,870.00 | 0.8K |
| 09:13 | 6,870.00 | 6,920.00 | 6,870.00 | 6,920.00 | 1.0K |
| 09:14 | 6,920.00 | 6,940.00 | 6,920.00 | 6,940.00 | 0.5K |
| 09:15 | 6,940.00 | 6,990.00 | 6,940.00 | 6,960.00 | 1.1K |
| 09:16 | 6,960.00 | 7,030.00 | 6,960.00 | 7,030.00 | 1.5K |
| 09:17 | 6,990.00 | 7,030.00 | 6,970.00 | 7,030.00 | 0.3K |
| 09:18 | 7,020.00 | 7,050.00 | 7,020.00 | 7,050.00 | 0.5K |
| 09:19 | 7,060.00 | 7,160.00 | 7,060.00 | 7,160.00 | 1.6K |
| 09:20 | 7,150.00 | 7,150.00 | 7,070.00 | 7,070.00 | 1.4K |
| 09:21 | 7,080.00 | 7,110.00 | 7,080.00 | 7,110.00 | 0.2K |
| 09:22 | 7,110.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.2K |
| 09:23 | 7,090.00 | 7,110.00 | 7,090.00 | 7,100.00 | 1.2K |
| 09:24 | 7,100.00 | 7,100.00 | 7,010.00 | 7,070.00 | 0.5K |
| 09:26 | 7,020.00 | 7,020.00 | 7,010.00 | 7,010.00 | 0.1K |
| 09:27 | 7,070.00 | 7,100.00 | 7,070.00 | 7,100.00 | 0.7K |
| 09:28 | 7,080.00 | 7,130.00 | 7,080.00 | 7,130.00 | 1.1K |
| 09:29 | 7,140.00 | 7,200.00 | 7,140.00 | 7,200.00 | 2.3K |
| 09:30 | 7,200.00 | 7,250.00 | 7,200.00 | 7,230.00 | 5.4K |
| 09:31 | 7,170.00 | 7,230.00 | 7,130.00 | 7,160.00 | 1.1K |
| 09:32 | 7,160.00 | 7,160.00 | 7,040.00 | 7,130.00 | 1.0K |
| 09:33 | 7,120.00 | 7,120.00 | 7,050.00 | 7,050.00 | 0.6K |
| 09:34 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.1K |
| 09:35 | 7,060.00 | 7,060.00 | 7,040.00 | 7,060.00 | 0.4K |
| 09:36 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0K |
| 09:37 | 7,220.00 | 7,220.00 | 7,200.00 | 7,200.00 | 2.0K |
| 09:38 | 7,170.00 | 7,170.00 | 7,070.00 | 7,070.00 | 0.6K |
| 09:39 | 7,080.00 | 7,080.00 | 7,060.00 | 7,080.00 | 0.0K |
| 09:41 | 7,070.00 | 7,070.00 | 7,060.00 | 7,060.00 | 0.2K |
| 09:42 | 7,050.00 | 7,070.00 | 7,050.00 | 7,050.00 | 0.2K |
| 09:43 | 7,050.00 | 7,060.00 | 7,030.00 | 7,060.00 | 0.9K |
| 09:44 | 7,020.00 | 7,060.00 | 7,010.00 | 7,060.00 | 0.9K |
| 09:45 | 7,050.00 | 7,060.00 | 7,050.00 | 7,050.00 | 0.0K |
| 09:46 | 7,030.00 | 7,030.00 | 7,000.00 | 7,000.00 | 0.5K |
| 09:47 | 7,010.00 | 7,040.00 | 6,990.00 | 6,990.00 | 0.4K |
| 09:49 | 7,010.00 | 7,020.00 | 6,990.00 | 6,990.00 | 0.0K |
| 09:50 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 09:51 | 7,020.00 | 7,020.00 | 6,990.00 | 7,020.00 | 0.2K |
| 09:54 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.3K |
| 09:55 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 09:57 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.3K |
| 09:58 | 7,000.00 | 7,000.00 | 6,970.00 | 7,000.00 | 1.1K |
| 10:02 | 6,960.00 | 7,000.00 | 6,960.00 | 7,000.00 | 0.0K |
| 10:03 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 10:05 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.2K |
| 10:06 | 7,000.00 | 7,020.00 | 7,000.00 | 7,010.00 | 0.3K |
| 10:09 | 7,020.00 | 7,030.00 | 7,020.00 | 7,030.00 | 0.1K |
| 10:10 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.1K |
| 10:11 | 7,020.00 | 7,030.00 | 7,010.00 | 7,030.00 | 0.2K |
| 10:12 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0K |
| 10:14 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0K |
| 10:15 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.3K |
| 10:16 | 7,010.00 | 7,010.00 | 6,980.00 | 6,980.00 | 0.1K |
| 10:19 | 7,030.00 | 7,060.00 | 7,030.00 | 7,060.00 | 0.0K |
| 10:22 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0K |
| 10:23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.1K |
| 10:24 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0K |
| 10:25 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0K |
| 10:28 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0K |
| 10:31 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | 0.1K |
| 10:34 | 6,980.00 | 7,000.00 | 6,970.00 | 7,000.00 | 0.0K |
| 10:38 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 10:40 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 10:41 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 10:45 | 6,980.00 | 6,980.00 | 6,970.00 | 6,970.00 | 0.0K |
| 10:46 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 10:48 | 6,980.00 | 6,990.00 | 6,980.00 | 6,990.00 | 0.1K |
| 10:49 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 10:51 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 10:53 | 6,980.00 | 6,990.00 | 6,980.00 | 6,990.00 | 0.1K |
| 10:55 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 10:57 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 10:59 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 11:00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 11:01 | 6,970.00 | 6,990.00 | 6,970.00 | 6,990.00 | 0.0K |
| 11:04 | 6,970.00 | 6,970.00 | 6,950.00 | 6,950.00 | 0.3K |
| 11:06 | 6,960.00 | 6,990.00 | 6,950.00 | 6,950.00 | 0.0K |
| 11:07 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 11:08 | 6,940.00 | 6,980.00 | 6,940.00 | 6,980.00 | 0.4K |
| 11:09 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 11:10 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 11:11 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 11:12 | 6,940.00 | 6,970.00 | 6,910.00 | 6,970.00 | 0.2K |
| 11:13 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.1K |
| 11:14 | 6,920.00 | 6,960.00 | 6,910.00 | 6,910.00 | 0.0K |
| 11:15 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 11:17 | 6,960.00 | 6,960.00 | 6,940.00 | 6,940.00 | 0.0K |
| 11:18 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 11:19 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 11:20 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 11:21 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.5K |
| 11:22 | 6,910.00 | 6,960.00 | 6,910.00 | 6,960.00 | 0.0K |
| 11:28 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.0K |
| 11:33 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.1K |
| 11:35 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 11:36 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.1K |
| 11:37 | 6,930.00 | 6,960.00 | 6,930.00 | 6,960.00 | 0.0K |
| 11:38 | 6,930.00 | 6,930.00 | 6,920.00 | 6,920.00 | 0.2K |
| 11:41 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.0K |
| 11:44 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 11:52 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.2K |
| 11:55 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.0K |
| 11:59 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 12:00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 12:02 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.1K |
| 12:03 | 6,950.00 | 6,970.00 | 6,950.00 | 6,970.00 | 0.1K |
| 12:04 | 6,980.00 | 6,990.00 | 6,980.00 | 6,990.00 | 0.2K |
| 12:05 | 6,990.00 | 6,990.00 | 6,960.00 | 6,960.00 | 0.2K |
| 12:06 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 12:07 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 12:11 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 12:12 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 12:13 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 12:14 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 12:16 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 12:18 | 6,960.00 | 6,960.00 | 6,950.00 | 6,950.00 | 1.5K |
| 12:19 | 6,990.00 | 6,990.00 | 6,860.00 | 6,860.00 | 2.5K |
| 12:20 | 6,870.00 | 6,960.00 | 6,870.00 | 6,960.00 | 0.1K |
| 12:21 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.0K |
| 12:22 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0K |
| 12:24 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0K |
| 12:26 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 12:27 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 12:33 | 6,920.00 | 6,920.00 | 6,910.00 | 6,910.00 | 0.0K |
| 12:36 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 12:37 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 12:38 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.2K |
| 12:39 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0K |
| 12:41 | 6,950.00 | 6,950.00 | 6,900.00 | 6,950.00 | 0.0K |
| 12:47 | 6,950.00 | 6,980.00 | 6,950.00 | 6,980.00 | 0.1K |
| 12:48 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 12:55 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 12:59 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 13:03 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 13:04 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 13:09 | 6,980.00 | 6,980.00 | 6,930.00 | 6,930.00 | 0.0K |
| 13:11 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 13:12 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 13:15 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 13:16 | 6,930.00 | 6,940.00 | 6,930.00 | 6,940.00 | 0.1K |
| 13:17 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 13:20 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 13:22 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 13:23 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.2K |
| 13:26 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:28 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1.6K |
| 13:29 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:33 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:34 | 6,950.00 | 6,950.00 | 6,940.00 | 6,940.00 | 0.2K |
| 13:35 | 6,940.00 | 6,960.00 | 6,920.00 | 6,960.00 | 1.3K |
| 13:37 | 6,930.00 | 6,960.00 | 6,920.00 | 6,960.00 | 0.1K |
| 13:42 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:43 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 13:44 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 13:46 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:47 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:48 | 6,930.00 | 6,930.00 | 6,920.00 | 6,920.00 | 0.8K |
| 13:50 | 6,960.00 | 6,960.00 | 6,950.00 | 6,960.00 | 0.0K |
| 13:54 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:55 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:57 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.9K |
| 13:58 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.1K |
| 14:00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 14:03 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 14:04 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 14:05 | 6,970.00 | 6,990.00 | 6,970.00 | 6,990.00 | 0.6K |
| 14:09 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 0.8K |
| 14:10 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 14:11 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 14:14 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 0.0K |
| 14:17 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 14:18 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 14:23 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 14:27 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 14:28 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1.3K |
| 14:30 | 6,950.00 | 6,950.00 | 6,940.00 | 6,940.00 | 0.8K |
| 14:31 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 14:38 | 6,950.00 | 6,990.00 | 6,940.00 | 6,990.00 | 1.2K |
| 14:39 | 6,980.00 | 6,990.00 | 6,980.00 | 6,990.00 | 0.1K |
| 14:43 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 14:44 | 6,980.00 | 6,990.00 | 6,950.00 | 6,950.00 | 0.4K |
| 14:45 | 6,950.00 | 6,990.00 | 6,950.00 | 6,990.00 | 0.0K |
| 14:48 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 14:51 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 14:55 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 14:56 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 14:58 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 14:59 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0K |
| 15:00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 15:04 | 6,950.00 | 6,980.00 | 6,950.00 | 6,980.00 | 0.0K |
| 15:05 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 15:10 | 6,950.00 | 6,980.00 | 6,950.00 | 6,980.00 | 0.0K |
| 15:14 | 6,980.00 | 6,990.00 | 6,980.00 | 6,990.00 | 0.1K |
| 15:16 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 15:17 | 6,960.00 | 6,960.00 | 6,950.00 | 6,950.00 | 0.1K |
| 15:18 | 6,970.00 | 6,970.00 | 6,960.00 | 6,960.00 | 0.0K |
| 15:19 | 6,950.00 | 6,970.00 | 6,950.00 | 6,970.00 | 1.7K |
| 15:25 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |