13,205.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,165.00 | 8,165.00 | 8,100.00 | 8,100.00 | 0.1K |
| 09:01 | 8,090.00 | 8,090.00 | 8,050.00 | 8,050.00 | 0.1K |
| 09:02 | 7,770.00 | 8,000.00 | 7,770.00 | 8,000.00 | 0.8K |
| 09:04 | 7,780.00 | 7,780.00 | 7,395.00 | 7,395.00 | 3.1K |
| 09:06 | 7,395.00 | 7,745.00 | 7,395.00 | 7,745.00 | 0.1K |
| 09:07 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.1K |
| 09:08 | 7,750.00 | 7,750.00 | 7,370.00 | 7,700.00 | 2.2K |
| 09:12 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.1K |
| 09:13 | 7,750.00 | 7,750.00 | 7,745.00 | 7,745.00 | 0.3K |
| 09:15 | 7,705.00 | 7,705.00 | 7,700.00 | 7,700.00 | 0.4K |
| 09:16 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 09:17 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 0.2K |
| 09:19 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 0.0K |
| 09:20 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 0.1K |
| 09:21 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0.0K |
| 09:22 | 7,500.00 | 7,690.00 | 7,405.00 | 7,690.00 | 0.5K |
| 09:23 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0.1K |
| 09:24 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0.0K |
| 09:25 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0.1K |
| 09:26 | 7,690.00 | 7,690.00 | 7,420.00 | 7,420.00 | 0.5K |
| 09:28 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 09:29 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 2.0K |
| 09:30 | 7,435.00 | 7,585.00 | 7,435.00 | 7,575.00 | 0.5K |
| 09:31 | 7,570.00 | 7,570.00 | 7,450.00 | 7,525.00 | 0.3K |
| 09:32 | 7,515.00 | 7,520.00 | 7,495.00 | 7,495.00 | 0.0K |
| 09:33 | 7,470.00 | 7,470.00 | 7,450.00 | 7,460.00 | 1.5K |
| 09:34 | 7,455.00 | 7,660.00 | 7,455.00 | 7,605.00 | 1.0K |
| 09:35 | 7,605.00 | 7,612.00 | 7,600.00 | 7,600.00 | 0.2K |
| 09:36 | 7,600.00 | 7,600.00 | 7,585.00 | 7,590.00 | 0.6K |
| 09:37 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 09:38 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.1K |
| 09:39 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 09:40 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 0.0K |
| 09:41 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 09:42 | 7,600.00 | 7,640.00 | 7,600.00 | 7,600.00 | 0.4K |
| 09:43 | 7,600.00 | 7,605.00 | 7,600.00 | 7,605.00 | 0.6K |
| 09:45 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 0.3K |
| 09:46 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:47 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:48 | 7,565.00 | 7,570.00 | 7,565.00 | 7,570.00 | 0.5K |
| 09:50 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:51 | 7,580.00 | 7,585.00 | 7,580.00 | 7,585.00 | 0.1K |
| 09:53 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:54 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.3K |
| 09:55 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 09:57 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.0K |
| 10:00 | 7,580.00 | 7,590.00 | 7,580.00 | 7,590.00 | 1.2K |
| 10:01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.5K |
| 10:03 | 7,605.00 | 7,610.00 | 7,605.00 | 7,610.00 | 0.0K |
| 10:04 | 7,605.00 | 7,610.00 | 7,600.00 | 7,610.00 | 0.1K |
| 10:07 | 7,615.00 | 7,615.00 | 7,615.00 | 7,615.00 | 0.0K |
| 10:08 | 7,620.00 | 7,625.00 | 7,620.00 | 7,625.00 | 0.0K |
| 10:12 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 0.0K |
| 10:13 | 7,615.00 | 7,615.00 | 7,615.00 | 7,615.00 | 0.1K |
| 10:14 | 7,620.00 | 7,625.00 | 7,620.00 | 7,625.00 | 0.0K |
| 10:15 | 7,620.00 | 7,620.00 | 7,600.00 | 7,600.00 | 0.0K |
| 10:16 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0.0K |
| 10:17 | 7,625.00 | 7,625.00 | 7,620.00 | 7,620.00 | 0.0K |
| 10:18 | 7,615.00 | 7,615.00 | 7,615.00 | 7,615.00 | 0.0K |
| 10:19 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0.0K |
| 10:20 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0.3K |
| 10:21 | 7,625.00 | 7,640.00 | 7,625.00 | 7,640.00 | 0.5K |
| 10:22 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.0K |
| 10:23 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.0K |
| 10:24 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 0.4K |
| 10:25 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 0.0K |
| 10:26 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.5K |
| 10:27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.0K |
| 10:30 | 7,655.00 | 7,660.00 | 7,655.00 | 7,660.00 | 0.0K |
| 10:31 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 10:32 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 10:33 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 10:35 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.1K |
| 10:36 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 10:38 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.1K |
| 10:39 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 10:40 | 7,660.00 | 7,660.00 | 7,650.00 | 7,650.00 | 0.2K |
| 10:41 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.2K |
| 10:45 | 7,670.00 | 7,670.00 | 7,660.00 | 7,660.00 | 0.1K |
| 10:46 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.0K |
| 10:57 | 7,680.00 | 7,680.00 | 7,665.00 | 7,665.00 | 0.1K |
| 10:59 | 7,695.00 | 7,740.00 | 7,695.00 | 7,740.00 | 0.0K |
| 11:00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |
| 11:01 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.3K |
| 11:02 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:05 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |
| 11:06 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:07 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |
| 11:09 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:10 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.1K |
| 11:14 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:15 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.3K |
| 11:20 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:33 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:35 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:37 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 0.0K |
| 11:38 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.1K |
| 11:41 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.0K |
| 11:43 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 11:53 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 11:54 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0K |
| 11:55 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 1.0K |
| 11:57 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 0.1K |
| 11:59 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 0.0K |
| 12:03 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 0.0K |
| 12:04 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 0.0K |
| 12:06 | 7,715.00 | 7,717.00 | 7,715.00 | 7,715.00 | 0.0K |
| 12:08 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 0.0K |
| 12:11 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 0.0K |
| 12:12 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 0.0K |
| 12:18 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 0.0K |
| 12:22 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 0.0K |
| 12:29 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.0K |
| 12:30 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 0.1K |
| 12:33 | 7,685.00 | 7,685.00 | 7,685.00 | 7,685.00 | 0.0K |
| 12:34 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 0.0K |
| 12:35 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.0K |
| 12:36 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.0K |
| 12:38 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.2K |
| 12:49 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.1K |
| 12:51 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.0K |
| 12:57 | 7,665.00 | 7,665.00 | 7,665.00 | 7,665.00 | 0.0K |
| 12:58 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.1K |
| 13:02 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.9K |
| 13:07 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.2K |
| 13:09 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 13:13 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 13:14 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 13:17 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 13:21 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 13:22 | 7,585.00 | 7,585.00 | 7,585.00 | 7,585.00 | 0.0K |
| 13:27 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.2K |
| 13:29 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 0.0K |
| 13:35 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 0.1K |
| 13:37 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 13:41 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 13:46 | 7,565.00 | 7,565.00 | 7,565.00 | 7,565.00 | 0.0K |
| 13:50 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0K |
| 13:51 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.1K |
| 13:53 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0K |
| 14:05 | 7,565.00 | 7,565.00 | 7,565.00 | 7,565.00 | 0.0K |
| 14:08 | 7,565.00 | 7,565.00 | 7,565.00 | 7,565.00 | 0.4K |
| 14:16 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.1K |
| 14:18 | 7,565.00 | 7,565.00 | 7,565.00 | 7,565.00 | 0.1K |
| 14:19 | 7,580.00 | 7,590.00 | 7,580.00 | 7,590.00 | 0.3K |
| 14:39 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 0.7K |
| 14:44 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 0.0K |
| 14:45 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 14:48 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.0K |
| 15:02 | 7,665.00 | 7,665.00 | 7,665.00 | 7,665.00 | 0.0K |
| 15:13 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 0.0K |
| 15:16 | 7,645.00 | 7,645.00 | 7,635.00 | 7,635.00 | 0.1K |
| 15:29 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 0.1K |