8,400.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,070.00 | 7,230.00 | 7,070.00 | 7,230.00 | 1.4K |
| 09:01 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0.1K |
| 09:03 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.5K |
| 09:04 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 0.0K |
| 09:05 | 7,190.00 | 7,210.00 | 7,190.00 | 7,210.00 | 0.4K |
| 09:06 | 7,210.00 | 7,230.00 | 7,210.00 | 7,230.00 | 0.2K |
| 09:07 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0.3K |
| 09:08 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 0.0K |
| 09:10 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0.0K |
| 09:13 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0.0K |
| 09:14 | 7,200.00 | 7,230.00 | 7,200.00 | 7,230.00 | 0.4K |
| 09:16 | 7,170.00 | 7,180.00 | 7,160.00 | 7,180.00 | 0.0K |
| 09:17 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.0K |
| 09:18 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 0.2K |
| 09:19 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 0.2K |
| 09:23 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.0K |
| 09:25 | 7,170.00 | 7,170.00 | 7,070.00 | 7,070.00 | 0.3K |
| 09:27 | 7,110.00 | 7,110.00 | 7,050.00 | 7,050.00 | 0.5K |
| 09:28 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.0K |
| 09:29 | 7,110.00 | 7,170.00 | 7,060.00 | 7,060.00 | 0.0K |
| 09:30 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0.2K |
| 09:31 | 7,040.00 | 7,140.00 | 7,030.00 | 7,140.00 | 2.7K |
| 09:32 | 7,150.00 | 7,160.00 | 7,080.00 | 7,080.00 | 0.3K |
| 09:34 | 7,090.00 | 7,160.00 | 7,080.00 | 7,160.00 | 0.4K |
| 09:36 | 7,160.00 | 7,180.00 | 7,160.00 | 7,180.00 | 0.4K |
| 09:38 | 7,110.00 | 7,110.00 | 7,090.00 | 7,090.00 | 0.3K |
| 09:40 | 7,160.00 | 7,170.00 | 7,160.00 | 7,170.00 | 0.2K |
| 09:41 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0.1K |
| 09:42 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.4K |
| 09:43 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.0K |
| 09:46 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0.0K |
| 09:47 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0.0K |
| 09:48 | 7,130.00 | 7,170.00 | 7,130.00 | 7,170.00 | 0.0K |
| 09:58 | 7,170.00 | 7,170.00 | 7,160.00 | 7,160.00 | 0.0K |
| 09:59 | 7,150.00 | 7,150.00 | 7,130.00 | 7,130.00 | 0.1K |
| 10:00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.2K |
| 10:01 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.1K |
| 10:02 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 0.0K |
| 10:03 | 7,110.00 | 7,170.00 | 7,110.00 | 7,170.00 | 0.1K |
| 10:06 | 7,110.00 | 7,110.00 | 7,090.00 | 7,090.00 | 0.4K |
| 10:10 | 7,090.00 | 7,090.00 | 7,080.00 | 7,080.00 | 0.7K |
| 10:11 | 7,080.00 | 7,090.00 | 7,080.00 | 7,090.00 | 0.4K |
| 10:15 | 7,060.00 | 7,060.00 | 7,030.00 | 7,030.00 | 1.6K |
| 10:16 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 1.0K |
| 10:17 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0.2K |
| 10:19 | 7,050.00 | 7,050.00 | 7,040.00 | 7,040.00 | 0.4K |
| 10:20 | 7,040.00 | 7,120.00 | 7,030.00 | 7,100.00 | 0.3K |
| 10:21 | 7,030.00 | 7,120.00 | 7,030.00 | 7,120.00 | 4.0K |
| 10:22 | 7,000.00 | 7,010.00 | 6,970.00 | 7,010.00 | 1.9K |
| 10:23 | 6,980.00 | 7,020.00 | 6,980.00 | 7,020.00 | 0.2K |
| 10:27 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.0K |
| 10:30 | 7,020.00 | 7,070.00 | 7,020.00 | 7,070.00 | 0.1K |
| 10:32 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.0K |
| 10:34 | 7,020.00 | 7,020.00 | 7,010.00 | 7,010.00 | 0.1K |
| 10:35 | 7,050.00 | 7,060.00 | 7,010.00 | 7,010.00 | 0.3K |
| 10:36 | 7,010.00 | 7,010.00 | 7,000.00 | 7,000.00 | 0.1K |
| 10:39 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0K |
| 10:40 | 7,070.00 | 7,100.00 | 7,070.00 | 7,100.00 | 0.6K |
| 10:41 | 7,040.00 | 7,040.00 | 7,020.00 | 7,020.00 | 0.4K |
| 10:43 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.1K |
| 10:47 | 7,080.00 | 7,090.00 | 7,080.00 | 7,090.00 | 0.1K |
| 10:49 | 7,090.00 | 7,110.00 | 7,090.00 | 7,110.00 | 0.4K |
| 10:50 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.2K |
| 10:55 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.1K |
| 10:58 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.0K |
| 11:01 | 7,110.00 | 7,110.00 | 7,090.00 | 7,090.00 | 0.1K |
| 11:07 | 7,120.00 | 7,130.00 | 7,120.00 | 7,130.00 | 0.3K |
| 11:09 | 7,150.00 | 7,150.00 | 7,110.00 | 7,150.00 | 0.1K |
| 11:10 | 7,140.00 | 7,140.00 | 6,800.00 | 6,800.00 | 5.5K |
| 11:11 | 7,060.00 | 7,110.00 | 7,050.00 | 7,100.00 | 1.0K |
| 11:12 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0.2K |
| 11:17 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.0K |
| 11:26 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.1K |
| 11:27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.6K |
| 11:29 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0.1K |
| 11:31 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.1K |
| 11:32 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0K |
| 11:33 | 7,000.00 | 7,030.00 | 6,980.00 | 7,030.00 | 0.4K |
| 11:34 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.1K |
| 11:35 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.0K |
| 11:37 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.2K |
| 11:38 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.1K |
| 11:39 | 7,010.00 | 7,030.00 | 6,950.00 | 6,990.00 | 3.3K |
| 11:41 | 6,990.00 | 6,990.00 | 6,940.00 | 6,940.00 | 0.8K |
| 11:42 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 11:46 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0K |
| 11:47 | 7,000.00 | 7,020.00 | 7,000.00 | 7,020.00 | 0.2K |
| 11:51 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.0K |
| 11:54 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 0.2K |
| 11:58 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.2K |
| 11:59 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.1K |
| 12:01 | 7,010.00 | 7,020.00 | 7,010.00 | 7,020.00 | 0.0K |
| 12:02 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.0K |
| 12:03 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.2K |
| 12:04 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 0.0K |
| 12:06 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 0.1K |
| 12:07 | 7,020.00 | 7,030.00 | 6,990.00 | 6,990.00 | 0.2K |
| 12:12 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.0K |
| 12:16 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 0.2K |
| 12:17 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 12:18 | 6,980.00 | 6,980.00 | 6,910.00 | 6,910.00 | 0.5K |
| 12:19 | 6,980.00 | 6,980.00 | 6,920.00 | 6,920.00 | 0.0K |
| 12:20 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 12:21 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.1K |
| 12:22 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.1K |
| 12:23 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 12:24 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.3K |
| 12:25 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 12:26 | 6,970.00 | 6,970.00 | 6,960.00 | 6,960.00 | 0.0K |
| 12:28 | 6,960.00 | 6,990.00 | 6,960.00 | 6,990.00 | 0.0K |
| 12:30 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.2K |
| 12:36 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 12:37 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.1K |
| 12:38 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 12:39 | 6,960.00 | 6,990.00 | 6,950.00 | 6,990.00 | 0.4K |
| 12:40 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 12:41 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 12:42 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | 0.0K |
| 12:45 | 6,960.00 | 6,960.00 | 6,950.00 | 6,950.00 | 0.3K |
| 12:46 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.1K |
| 12:47 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0K |
| 12:48 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.1K |
| 12:49 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.1K |
| 12:50 | 6,920.00 | 6,980.00 | 6,910.00 | 6,980.00 | 0.4K |
| 12:52 | 6,950.00 | 6,970.00 | 6,950.00 | 6,970.00 | 0.2K |
| 12:53 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.1K |
| 12:54 | 6,970.00 | 7,030.00 | 6,970.00 | 7,030.00 | 0.5K |
| 12:55 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0K |
| 12:56 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.1K |
| 12:57 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.2K |
| 12:58 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.2K |
| 12:59 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 13:00 | 6,970.00 | 6,970.00 | 6,960.00 | 6,960.00 | 0.2K |
| 13:05 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 13:06 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.1K |
| 13:11 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | 0.4K |
| 13:12 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.1K |
| 13:13 | 6,960.00 | 6,960.00 | 6,930.00 | 6,930.00 | 0.1K |
| 13:14 | 6,930.00 | 6,930.00 | 6,910.00 | 6,910.00 | 0.5K |
| 13:16 | 6,910.00 | 6,910.00 | 6,900.00 | 6,900.00 | 0.3K |
| 13:17 | 6,900.00 | 6,910.00 | 6,900.00 | 6,910.00 | 0.1K |
| 13:19 | 6,900.00 | 6,960.00 | 6,900.00 | 6,960.00 | 0.6K |
| 13:20 | 6,960.00 | 6,970.00 | 6,960.00 | 6,970.00 | 0.2K |
| 13:23 | 6,980.00 | 7,000.00 | 6,980.00 | 7,000.00 | 1.9K |
| 13:25 | 6,990.00 | 6,990.00 | 6,960.00 | 6,960.00 | 0.0K |
| 13:26 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.1K |
| 13:28 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 13:29 | 6,980.00 | 6,980.00 | 6,970.00 | 6,970.00 | 0.1K |
| 13:30 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0K |
| 13:31 | 7,000.00 | 7,020.00 | 7,000.00 | 7,020.00 | 0.2K |
| 13:34 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.0K |
| 13:37 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.0K |
| 13:39 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 13:40 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.0K |
| 13:44 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.1K |
| 13:50 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0K |
| 13:53 | 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 | 0.1K |
| 13:56 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.0K |
| 13:57 | 6,950.00 | 6,960.00 | 6,950.00 | 6,960.00 | 0.1K |
| 13:58 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.0K |
| 14:03 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 14:12 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 14:13 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0K |
| 14:14 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0K |
| 14:15 | 6,960.00 | 6,960.00 | 6,920.00 | 6,920.00 | 0.3K |
| 14:16 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.3K |
| 14:17 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.8K |
| 14:19 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 14:22 | 6,930.00 | 6,930.00 | 6,920.00 | 6,920.00 | 0.4K |
| 14:23 | 6,920.00 | 6,950.00 | 6,920.00 | 6,950.00 | 0.0K |
| 14:25 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 14:26 | 6,930.00 | 6,950.00 | 6,930.00 | 6,950.00 | 0.8K |
| 14:27 | 6,950.00 | 6,970.00 | 6,950.00 | 6,970.00 | 0.2K |
| 14:28 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0K |
| 14:30 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.1K |
| 14:31 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0K |
| 14:32 | 6,940.00 | 6,940.00 | 6,930.00 | 6,930.00 | 0.4K |
| 14:34 | 6,920.00 | 6,920.00 | 6,910.00 | 6,910.00 | 0.1K |
| 14:36 | 6,910.00 | 6,920.00 | 6,910.00 | 6,920.00 | 0.3K |
| 14:37 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.2K |
| 14:38 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 0.0K |
| 14:39 | 6,910.00 | 6,920.00 | 6,910.00 | 6,910.00 | 0.2K |
| 14:40 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.4K |
| 14:41 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 0.0K |
| 14:42 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 0.1K |
| 14:43 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.1K |
| 14:45 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.2K |
| 14:46 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0.0K |
| 14:47 | 6,890.00 | 6,900.00 | 6,890.00 | 6,900.00 | 0.4K |
| 14:48 | 6,910.00 | 6,920.00 | 6,910.00 | 6,920.00 | 0.3K |
| 14:49 | 6,910.00 | 6,910.00 | 6,890.00 | 6,890.00 | 0.0K |
| 14:50 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0.4K |
| 14:51 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0.3K |
| 14:52 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1.2K |
| 14:53 | 6,890.00 | 6,890.00 | 6,880.00 | 6,880.00 | 0.0K |
| 14:54 | 6,880.00 | 6,880.00 | 6,800.00 | 6,800.00 | 3.3K |
| 14:55 | 6,860.00 | 6,860.00 | 6,810.00 | 6,810.00 | 0.1K |
| 14:56 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 0.1K |
| 14:57 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0.0K |
| 14:58 | 6,830.00 | 6,870.00 | 6,830.00 | 6,870.00 | 0.2K |
| 15:00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 0.0K |
| 15:01 | 6,830.00 | 6,860.00 | 6,820.00 | 6,860.00 | 0.3K |
| 15:02 | 6,850.00 | 6,880.00 | 6,820.00 | 6,880.00 | 1.2K |
| 15:03 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 0.3K |
| 15:04 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.1K |
| 15:05 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.0K |
| 15:06 | 6,870.00 | 6,890.00 | 6,850.00 | 6,850.00 | 0.9K |
| 15:08 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 0.2K |
| 15:09 | 6,850.00 | 6,850.00 | 6,820.00 | 6,820.00 | 0.2K |
| 15:10 | 6,820.00 | 6,850.00 | 6,820.00 | 6,850.00 | 0.0K |
| 15:11 | 6,850.00 | 6,880.00 | 6,850.00 | 6,880.00 | 0.0K |
| 15:12 | 6,870.00 | 6,870.00 | 6,850.00 | 6,850.00 | 0.2K |
| 15:13 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.4K |
| 15:14 | 6,850.00 | 6,850.00 | 6,820.00 | 6,820.00 | 0.0K |
| 15:15 | 6,840.00 | 6,840.00 | 6,800.00 | 6,800.00 | 3.5K |
| 15:16 | 6,800.00 | 6,840.00 | 6,800.00 | 6,840.00 | 0.1K |
| 15:17 | 6,810.00 | 6,840.00 | 6,810.00 | 6,820.00 | 0.1K |
| 15:18 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 1.9K |
| 15:29 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 0.0K |