9,120.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,550.00 | 7,570.00 | 7,550.00 | 7,550.00 | 1.3K |
| 09:01 | 7,560.00 | 7,690.00 | 7,560.00 | 7,640.00 | 0.4K |
| 09:02 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.2K |
| 09:03 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.4K |
| 09:04 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 0.1K |
| 09:05 | 7,550.00 | 7,620.00 | 7,550.00 | 7,550.00 | 0.4K |
| 09:06 | 7,560.00 | 7,560.00 | 7,510.00 | 7,510.00 | 3.5K |
| 09:07 | 7,500.00 | 7,510.00 | 7,500.00 | 7,500.00 | 3.2K |
| 09:08 | 7,495.00 | 7,495.00 | 7,490.00 | 7,490.00 | 0.0K |
| 09:10 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 0.3K |
| 09:11 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.1K |
| 09:12 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 0.0K |
| 09:13 | 7,490.00 | 7,490.00 | 7,480.00 | 7,485.00 | 0.2K |
| 09:14 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 0.0K |
| 09:15 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 0.1K |
| 09:16 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 0.4K |
| 09:17 | 7,480.00 | 7,485.00 | 7,470.00 | 7,470.00 | 0.4K |
| 09:18 | 7,470.00 | 7,475.00 | 7,470.00 | 7,475.00 | 1.1K |
| 09:19 | 7,475.00 | 7,475.00 | 7,470.00 | 7,470.00 | 0.1K |
| 09:20 | 7,470.00 | 7,470.00 | 7,450.00 | 7,450.00 | 4.3K |
| 09:21 | 7,460.00 | 7,460.00 | 7,455.00 | 7,455.00 | 0.0K |
| 09:22 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | 0.0K |
| 09:23 | 7,455.00 | 7,455.00 | 7,430.00 | 7,430.00 | 4.1K |
| 09:24 | 7,435.00 | 7,435.00 | 7,420.00 | 7,425.00 | 1.2K |
| 09:25 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 0.1K |
| 09:27 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 1.0K |
| 09:28 | 7,420.00 | 7,425.00 | 7,420.00 | 7,420.00 | 2.6K |
| 09:29 | 7,420.00 | 7,425.00 | 7,420.00 | 7,425.00 | 0.1K |
| 09:30 | 7,425.00 | 7,430.00 | 7,420.00 | 7,430.00 | 0.9K |
| 09:31 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 0.2K |
| 09:32 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 0.5K |
| 09:33 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0.7K |
| 09:34 | 7,470.00 | 7,470.00 | 7,460.00 | 7,460.00 | 0.2K |
| 09:35 | 7,490.00 | 7,500.00 | 7,490.00 | 7,500.00 | 0.3K |
| 09:36 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.1K |
| 09:37 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.1K |
| 09:38 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 09:39 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.1K |
| 09:40 | 7,530.00 | 7,540.00 | 7,530.00 | 7,540.00 | 0.1K |
| 09:41 | 7,540.00 | 7,540.00 | 7,530.00 | 7,530.00 | 0.0K |
| 09:42 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:43 | 7,530.00 | 7,540.00 | 7,520.00 | 7,540.00 | 1.7K |
| 09:44 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:45 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:46 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:47 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:48 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:49 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 09:50 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 09:51 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0K |
| 09:52 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 09:53 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 10:00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.1K |
| 10:03 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 10:05 | 7,520.00 | 7,520.00 | 7,500.00 | 7,500.00 | 0.4K |
| 10:06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.1K |
| 10:07 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:08 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:09 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:10 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:11 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:12 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:13 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:15 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:16 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:17 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:18 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:21 | 7,510.00 | 7,510.00 | 7,500.00 | 7,500.00 | 0.3K |
| 10:22 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:28 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:30 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.7K |
| 10:31 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:32 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | 0.0K |
| 10:33 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:34 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:38 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | 0.4K |
| 10:41 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 10:42 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.1K |
| 10:45 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | 0.5K |
| 10:46 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 10:47 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 10:48 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.1K |
| 10:51 | 7,510.00 | 7,520.00 | 7,500.00 | 7,520.00 | 1.0K |
| 10:52 | 7,510.00 | 7,520.00 | 7,490.00 | 7,520.00 | 1.5K |
| 10:53 | 7,520.00 | 7,520.00 | 7,510.00 | 7,520.00 | 0.2K |
| 10:54 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 11:02 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.1K |
| 11:03 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | 0.2K |
| 11:04 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.2K |
| 11:05 | 7,510.00 | 7,510.00 | 7,500.00 | 7,500.00 | 0.5K |
| 11:06 | 7,500.00 | 7,510.00 | 7,500.00 | 7,510.00 | 0.0K |
| 11:07 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.4K |
| 11:14 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 11:16 | 7,520.00 | 7,530.00 | 7,520.00 | 7,530.00 | 0.6K |
| 11:22 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 11:25 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 11:27 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.9K |
| 11:35 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.7K |
| 11:39 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.5K |
| 11:41 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 11:43 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.1K |
| 11:53 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 12:05 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 12:06 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.4K |
| 12:07 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0K |
| 12:08 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.1K |
| 12:14 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 12:24 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 12:26 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 12:27 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.0K |
| 12:29 | 7,530.00 | 7,530.00 | 7,520.00 | 7,530.00 | 0.2K |
| 12:30 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 12:31 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 12:42 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 12:43 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 12:46 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 12:47 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 13:01 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 13:03 | 7,530.00 | 7,530.00 | 7,520.00 | 7,520.00 | 0.1K |
| 13:07 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 13:12 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 13:19 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0K |
| 13:24 | 7,520.00 | 7,530.00 | 7,520.00 | 7,530.00 | 0.0K |
| 13:27 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 13:28 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 13:30 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 13:31 | 7,520.00 | 7,520.00 | 7,500.00 | 7,500.00 | 2.4K |
| 13:35 | 7,500.00 | 7,520.00 | 7,500.00 | 7,520.00 | 2.9K |
| 13:39 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 13:42 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.1K |
| 13:46 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.1K |
| 13:56 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.3K |
| 13:57 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 13:58 | 7,510.00 | 7,510.00 | 7,500.00 | 7,500.00 | 0.1K |
| 14:00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0K |
| 14:08 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 14:13 | 7,515.00 | 7,520.00 | 7,510.00 | 7,520.00 | 2.0K |
| 14:14 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.1K |
| 14:15 | 7,510.00 | 7,520.00 | 7,510.00 | 7,520.00 | 2.7K |
| 14:20 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 1.0K |
| 14:23 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 14:25 | 7,510.00 | 7,515.00 | 7,510.00 | 7,515.00 | 0.3K |
| 14:29 | 7,510.00 | 7,515.00 | 7,510.00 | 7,515.00 | 0.1K |
| 14:30 | 7,515.00 | 7,515.00 | 7,515.00 | 7,515.00 | 0.7K |
| 14:31 | 7,515.00 | 7,515.00 | 7,515.00 | 7,515.00 | 0.0K |
| 14:33 | 7,515.00 | 7,515.00 | 7,510.00 | 7,510.00 | 1.0K |
| 14:34 | 7,515.00 | 7,515.00 | 7,510.00 | 7,510.00 | 2.0K |
| 14:38 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.8K |
| 14:39 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 14:43 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.1K |
| 14:44 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0.0K |
| 14:45 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 2.0K |
| 14:46 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.6K |
| 14:47 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.0K |
| 14:49 | 7,510.00 | 7,510.00 | 7,500.00 | 7,500.00 | 0.2K |
| 14:51 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2.1K |
| 14:52 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.0K |
| 14:54 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.0K |
| 14:55 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.0K |
| 14:56 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.1K |
| 14:57 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.1K |
| 14:59 | 7,500.00 | 7,500.00 | 7,490.00 | 7,490.00 | 1.7K |
| 15:00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0K |
| 15:01 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.0K |
| 15:02 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.1K |
| 15:04 | 7,500.00 | 7,510.00 | 7,500.00 | 7,510.00 | 0.1K |
| 15:05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0K |
| 15:08 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0K |
| 15:09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.3K |
| 15:10 | 7,500.00 | 7,500.00 | 7,490.00 | 7,490.00 | 0.1K |
| 15:11 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.0K |
| 15:13 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.0K |
| 15:14 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0.1K |
| 15:17 | 7,490.00 | 7,495.00 | 7,490.00 | 7,495.00 | 0.1K |
| 15:18 | 7,495.00 | 7,500.00 | 7,495.00 | 7,500.00 | 1.3K |
| 15:19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.1K |
| 15:29 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.8K |