10,455.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.5K |
| 09:01 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:02 | 8,895.00 | 8,895.00 | 8,605.00 | 8,605.00 | 0.0K |
| 09:03 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.1K |
| 09:04 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 2.8K |
| 09:05 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 1.0K |
| 09:06 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:07 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 09:09 | 8,960.00 | 8,960.00 | 8,950.00 | 8,950.00 | 0.1K |
| 09:10 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:11 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 1.0K |
| 09:12 | 8,975.00 | 8,975.00 | 8,960.00 | 8,960.00 | 0.2K |
| 09:13 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:14 | 8,960.00 | 8,960.00 | 8,935.00 | 8,935.00 | 0.4K |
| 09:15 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.4K |
| 09:16 | 8,960.00 | 8,960.00 | 8,920.00 | 8,920.00 | 0.5K |
| 09:17 | 8,865.00 | 8,870.00 | 8,865.00 | 8,870.00 | 0.8K |
| 09:18 | 8,880.00 | 8,965.00 | 8,880.00 | 8,965.00 | 0.1K |
| 09:19 | 8,932.00 | 8,952.00 | 8,932.00 | 8,952.00 | 0.0K |
| 09:20 | 8,952.00 | 8,952.00 | 8,952.00 | 8,952.00 | 0.0K |
| 09:22 | 8,952.00 | 8,952.00 | 8,942.00 | 8,942.00 | 0.0K |
| 09:23 | 8,935.00 | 8,945.00 | 8,935.00 | 8,940.00 | 1.1K |
| 09:24 | 8,930.00 | 8,940.00 | 8,930.00 | 8,940.00 | 0.2K |
| 09:25 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.1K |
| 09:26 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.2K |
| 09:27 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 1.5K |
| 09:28 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 09:29 | 8,952.00 | 8,965.00 | 8,930.00 | 8,930.00 | 0.2K |
| 09:30 | 8,930.00 | 8,930.00 | 8,915.00 | 8,920.00 | 0.6K |
| 09:31 | 8,930.00 | 8,975.00 | 8,930.00 | 8,975.00 | 0.3K |
| 09:34 | 8,970.00 | 8,970.00 | 8,930.00 | 8,930.00 | 0.4K |
| 09:35 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 09:38 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:39 | 8,960.00 | 8,975.00 | 8,960.00 | 8,975.00 | 0.1K |
| 09:40 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 09:41 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 09:43 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:44 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 09:45 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:47 | 8,975.00 | 8,975.00 | 8,965.00 | 8,965.00 | 0.0K |
| 09:48 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 09:49 | 8,965.00 | 8,965.00 | 8,930.00 | 8,965.00 | 0.1K |
| 09:50 | 8,930.00 | 8,930.00 | 8,920.00 | 8,920.00 | 0.1K |
| 09:53 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 10:02 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.5K |
| 10:03 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:05 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.1K |
| 10:07 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.0K |
| 10:09 | 9,060.00 | 9,060.00 | 8,950.00 | 8,950.00 | 0.1K |
| 10:17 | 9,025.00 | 9,040.00 | 9,025.00 | 9,040.00 | 0.1K |
| 10:18 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:19 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:20 | 8,990.00 | 9,060.00 | 8,990.00 | 9,060.00 | 0.1K |
| 10:26 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:28 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:30 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.2K |
| 10:31 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:37 | 9,057.00 | 9,057.00 | 9,040.00 | 9,040.00 | 0.1K |
| 10:41 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.0K |
| 10:46 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:47 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:48 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:50 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 10:59 | 9,045.00 | 9,045.00 | 9,025.00 | 9,025.00 | 0.3K |
| 11:00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 11:01 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 11:03 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2.0K |
| 11:07 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0K |
| 11:21 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0K |
| 11:35 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0K |
| 11:39 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.1K |
| 11:53 | 9,040.00 | 9,040.00 | 9,025.00 | 9,025.00 | 0.0K |
| 11:59 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 12:02 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.1K |
| 12:07 | 9,050.00 | 9,050.00 | 9,015.00 | 9,015.00 | 0.2K |
| 12:10 | 9,010.00 | 9,010.00 | 9,005.00 | 9,005.00 | 0.7K |
| 12:11 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.1K |
| 12:12 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 0.4K |
| 12:14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 12:18 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.3K |
| 12:22 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 12:23 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 12:24 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.2K |
| 12:28 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.1K |
| 12:31 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.1K |
| 12:33 | 9,025.00 | 9,025.00 | 9,020.00 | 9,020.00 | 3.6K |
| 12:34 | 9,020.00 | 9,020.00 | 9,017.00 | 9,017.00 | 7.2K |
| 12:35 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | 3.7K |
| 12:36 | 9,017.00 | 9,017.00 | 9,010.00 | 9,010.00 | 0.7K |
| 12:37 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 12:40 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 12:41 | 9,012.00 | 9,015.00 | 9,010.00 | 9,010.00 | 5.5K |
| 12:42 | 9,007.00 | 9,010.00 | 9,007.00 | 9,010.00 | 2.5K |
| 12:43 | 9,010.00 | 9,015.00 | 9,010.00 | 9,015.00 | 3.7K |
| 12:44 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 4.0K |
| 12:45 | 9,015.00 | 9,017.00 | 9,012.00 | 9,012.00 | 10.5K |
| 12:46 | 9,015.00 | 9,020.00 | 9,012.00 | 9,015.00 | 10.6K |
| 12:47 | 9,012.00 | 9,020.00 | 9,012.00 | 9,015.00 | 14.6K |
| 12:48 | 9,015.00 | 9,015.00 | 9,010.00 | 9,010.00 | 6.9K |
| 12:49 | 9,012.00 | 9,015.00 | 9,007.00 | 9,007.00 | 5.1K |
| 12:50 | 9,012.00 | 9,015.00 | 9,000.00 | 9,000.00 | 5.9K |
| 12:51 | 9,002.00 | 9,005.00 | 9,000.00 | 9,005.00 | 4.1K |
| 12:52 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 5.5K |
| 12:53 | 9,007.00 | 9,007.00 | 9,000.00 | 9,000.00 | 6.0K |
| 12:54 | 8,997.00 | 9,000.00 | 8,997.00 | 8,997.00 | 5.2K |
| 12:55 | 8,997.00 | 9,002.00 | 8,995.00 | 8,997.00 | 1.2K |
| 12:56 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.2K |
| 12:59 | 9,010.00 | 9,010.00 | 8,995.00 | 8,995.00 | 0.4K |
| 13:01 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.2K |
| 13:02 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.3K |
| 13:15 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 0.0K |
| 13:17 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.3K |
| 13:19 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.1K |
| 13:26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 13:28 | 8,995.00 | 8,995.00 | 8,985.00 | 8,985.00 | 0.6K |
| 13:29 | 8,980.00 | 8,980.00 | 8,975.00 | 8,975.00 | 0.7K |
| 13:31 | 8,975.00 | 8,975.00 | 8,970.00 | 8,970.00 | 0.1K |
| 13:32 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.3K |
| 13:33 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 13:35 | 8,955.00 | 8,955.00 | 8,950.00 | 8,950.00 | 0.5K |
| 13:36 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.5K |
| 13:40 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 13:42 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.3K |
| 13:43 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 13:46 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 13:48 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.1K |
| 13:52 | 8,935.00 | 8,940.00 | 8,900.00 | 8,940.00 | 2.1K |
| 13:53 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 13:54 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 1.7K |
| 13:55 | 8,910.00 | 8,940.00 | 8,910.00 | 8,940.00 | 0.0K |
| 13:58 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:59 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 3.3K |
| 14:08 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 14:16 | 8,935.00 | 8,935.00 | 8,930.00 | 8,930.00 | 0.0K |
| 14:17 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 14:18 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 14:19 | 8,940.00 | 9,005.00 | 8,940.00 | 8,995.00 | 1.5K |
| 14:20 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 12.0K |
| 14:21 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.6K |
| 14:22 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 1.8K |
| 14:23 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.7K |
| 14:24 | 9,005.00 | 9,027.00 | 9,005.00 | 9,027.00 | 2.7K |
| 14:25 | 9,025.00 | 9,030.00 | 9,025.00 | 9,025.00 | 2.5K |
| 14:26 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 4.7K |
| 14:29 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 1.8K |
| 14:30 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 12.4K |
| 14:31 | 9,015.00 | 9,015.00 | 9,010.00 | 9,010.00 | 8.8K |
| 14:32 | 9,010.00 | 9,010.00 | 9,005.00 | 9,005.00 | 9.2K |
| 14:33 | 9,000.00 | 9,000.00 | 8,995.00 | 8,995.00 | 1.2K |
| 14:36 | 8,990.00 | 8,990.00 | 8,980.00 | 8,980.00 | 0.1K |
| 14:37 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 14:38 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 14:40 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 14:44 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 14:47 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 14:48 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.2K |
| 14:50 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 14:51 | 8,955.00 | 8,955.00 | 8,950.00 | 8,950.00 | 0.1K |
| 14:54 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 14:56 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 15:08 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 15:12 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 15:13 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 15:14 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 15:18 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 15:29 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 3.2K |