16,355.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 12,625.00 | 12,625.00 | 12,610.00 | 12,610.00 | 0.1K |
| 09:01 | 12,610.00 | 12,610.00 | 12,605.00 | 12,605.00 | 0.1K |
| 09:02 | 12,565.00 | 12,565.00 | 12,555.00 | 12,555.00 | 0.0K |
| 09:03 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 09:04 | 12,565.00 | 12,565.00 | 12,560.00 | 12,560.00 | 0.8K |
| 09:05 | 12,565.00 | 12,565.00 | 12,500.00 | 12,565.00 | 0.2K |
| 09:06 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.1K |
| 09:07 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0K |
| 09:08 | 12,555.00 | 12,555.00 | 12,532.00 | 12,532.00 | 0.0K |
| 09:09 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.6K |
| 09:10 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.0K |
| 09:11 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.3K |
| 09:12 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.3K |
| 09:13 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.1K |
| 09:14 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.3K |
| 09:15 | 12,560.00 | 12,565.00 | 12,555.00 | 12,565.00 | 0.4K |
| 09:16 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.5K |
| 09:17 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 09:19 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.1K |
| 09:20 | 12,565.00 | 12,570.00 | 12,565.00 | 12,570.00 | 0.0K |
| 09:21 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 0.0K |
| 09:22 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0K |
| 09:23 | 12,575.00 | 12,575.00 | 12,570.00 | 12,570.00 | 0.0K |
| 09:24 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 0.5K |
| 09:25 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 0.0K |
| 09:26 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.8K |
| 09:27 | 12,560.00 | 12,560.00 | 12,555.00 | 12,555.00 | 0.4K |
| 09:28 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.0K |
| 09:29 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.1K |
| 09:30 | 12,555.00 | 12,555.00 | 12,550.00 | 12,555.00 | 0.2K |
| 09:31 | 12,555.00 | 12,565.00 | 12,555.00 | 12,565.00 | 0.0K |
| 09:34 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 0.0K |
| 09:35 | 12,570.00 | 12,570.00 | 12,565.00 | 12,565.00 | 0.7K |
| 09:36 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.1K |
| 09:37 | 12,550.00 | 12,555.00 | 12,550.00 | 12,555.00 | 0.4K |
| 09:38 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.0K |
| 09:39 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 09:41 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.0K |
| 09:42 | 12,560.00 | 12,560.00 | 12,555.00 | 12,555.00 | 0.1K |
| 09:44 | 12,555.00 | 12,560.00 | 12,555.00 | 12,560.00 | 0.0K |
| 09:45 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 1.0K |
| 09:49 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.1K |
| 09:50 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.2K |
| 09:55 | 12,540.00 | 12,540.00 | 12,530.00 | 12,530.00 | 2.7K |
| 09:56 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 25.0K |
| 09:57 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 3.0K |
| 09:58 | 12,530.00 | 12,540.00 | 12,530.00 | 12,540.00 | 0.5K |
| 09:59 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 18.0K |
| 10:00 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.5K |
| 10:02 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.2K |
| 10:03 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.3K |
| 10:05 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.2K |
| 10:06 | 12,545.00 | 12,550.00 | 12,545.00 | 12,550.00 | 1.7K |
| 10:07 | 12,545.00 | 12,545.00 | 12,545.00 | 12,545.00 | 9.5K |
| 10:08 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.5K |
| 10:09 | 12,550.00 | 12,555.00 | 12,550.00 | 12,550.00 | 0.0K |
| 10:10 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 1.9K |
| 10:11 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.0K |
| 10:12 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 1.3K |
| 10:13 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.0K |
| 10:15 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.0K |
| 10:17 | 12,545.00 | 12,545.00 | 12,545.00 | 12,545.00 | 0.0K |
| 10:18 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.0K |
| 10:20 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.1K |
| 10:21 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.3K |
| 10:22 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.3K |
| 10:23 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.0K |
| 10:24 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.0K |
| 10:25 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 1.1K |
| 10:28 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 0.0K |
| 10:31 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.0K |
| 10:32 | 12,525.00 | 12,530.00 | 12,525.00 | 12,530.00 | 0.0K |
| 10:33 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.1K |
| 10:34 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 0.1K |
| 10:39 | 12,525.00 | 12,525.00 | 12,520.00 | 12,520.00 | 0.0K |
| 10:50 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 0.0K |
| 10:53 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 0.0K |
| 10:55 | 12,545.00 | 12,545.00 | 12,545.00 | 12,545.00 | 0.0K |
| 10:57 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.0K |
| 11:03 | 12,545.00 | 12,545.00 | 12,545.00 | 12,545.00 | 0.0K |
| 11:04 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0K |
| 11:06 | 12,545.00 | 12,545.00 | 12,545.00 | 12,545.00 | 0.0K |
| 11:07 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0K |
| 11:10 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.1K |
| 11:14 | 12,540.00 | 12,540.00 | 12,535.00 | 12,535.00 | 0.0K |
| 11:15 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.0K |
| 11:17 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.1K |
| 11:18 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 0.0K |
| 11:19 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 2.2K |
| 11:20 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 0.1K |
| 11:21 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 0.1K |
| 11:23 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 0.5K |
| 11:24 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 0.0K |
| 11:26 | 12,525.00 | 12,530.00 | 12,525.00 | 12,525.00 | 4.3K |
| 11:29 | 12,520.00 | 12,520.00 | 12,515.00 | 12,515.00 | 0.1K |
| 11:30 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 3.2K |
| 11:31 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 1.4K |
| 11:32 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 0.4K |
| 11:33 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 3.6K |
| 11:34 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 7.6K |
| 11:35 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 1.3K |
| 11:36 | 12,505.00 | 12,505.00 | 12,505.00 | 12,505.00 | 0.2K |
| 11:37 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.0K |
| 11:39 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.4K |
| 11:42 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0.0K |
| 11:51 | 12,495.00 | 12,495.00 | 12,495.00 | 12,495.00 | 0.0K |
| 11:52 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0.0K |
| 11:54 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0.0K |
| 11:57 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0.1K |
| 12:03 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.0K |
| 12:05 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0K |
| 12:07 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.1K |
| 12:12 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0K |
| 12:13 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.1K |
| 12:15 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.1K |
| 12:17 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0K |
| 12:23 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0K |
| 12:24 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0K |
| 12:25 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0K |
| 12:35 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.0K |
| 13:04 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.0K |
| 13:08 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.1K |
| 13:11 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.0K |
| 13:14 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0K |
| 13:18 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.1K |
| 13:19 | 12,450.00 | 12,475.00 | 12,450.00 | 12,470.00 | 1.4K |
| 13:20 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 4.2K |
| 13:21 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 4.5K |
| 13:22 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 4.5K |
| 13:23 | 12,470.00 | 12,470.00 | 12,465.00 | 12,465.00 | 3.3K |
| 13:24 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 4.5K |
| 13:25 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 1.6K |
| 13:26 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 3.6K |
| 13:27 | 12,465.00 | 12,465.00 | 12,460.00 | 12,465.00 | 3.7K |
| 13:28 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 4.2K |
| 13:29 | 12,465.00 | 12,470.00 | 12,465.00 | 12,470.00 | 4.2K |
| 13:30 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 4.5K |
| 13:31 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 3.9K |
| 13:32 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.4K |
| 13:45 | 12,455.00 | 12,455.00 | 12,455.00 | 12,455.00 | 0.0K |
| 14:06 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.0K |
| 14:10 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.1K |
| 14:14 | 12,470.00 | 12,470.00 | 12,455.00 | 12,455.00 | 0.1K |
| 14:30 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0K |
| 14:37 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0K |
| 14:39 | 12,455.00 | 12,455.00 | 12,455.00 | 12,455.00 | 2.8K |
| 14:40 | 12,455.00 | 12,455.00 | 12,455.00 | 12,455.00 | 0.0K |
| 14:46 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.2K |
| 14:47 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0K |
| 14:50 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 14:52 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 14:53 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 14:57 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:00 | 12,455.00 | 12,455.00 | 12,450.00 | 12,450.00 | 0.1K |
| 15:01 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:05 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:14 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:29 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 1.1K |