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 | 9,575.00 | 9,580.00 | 9,575.00 | 9,580.00 | 0.7K |
| 09:02 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:03 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:04 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:05 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 1.4K |
| 09:06 | 9,570.00 | 9,570.00 | 9,535.00 | 9,570.00 | 0.1K |
| 09:09 | 9,570.00 | 9,575.00 | 9,570.00 | 9,570.00 | 0.2K |
| 09:10 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 0.0K |
| 09:11 | 9,575.00 | 9,575.00 | 9,570.00 | 9,575.00 | 0.2K |
| 09:14 | 9,570.00 | 9,570.00 | 9,535.00 | 9,535.00 | 0.0K |
| 09:15 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 09:16 | 9,535.00 | 9,540.00 | 9,535.00 | 9,540.00 | 0.0K |
| 09:17 | 9,535.00 | 9,570.00 | 9,535.00 | 9,570.00 | 0.1K |
| 09:18 | 9,565.00 | 9,650.00 | 9,565.00 | 9,650.00 | 8.2K |
| 09:19 | 9,645.00 | 9,645.00 | 9,590.00 | 9,590.00 | 1.0K |
| 09:20 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0.2K |
| 09:22 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 1.0K |
| 09:23 | 9,635.00 | 9,635.00 | 9,630.00 | 9,630.00 | 0.0K |
| 09:24 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 1.0K |
| 09:25 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.2K |
| 09:26 | 9,620.00 | 9,620.00 | 9,585.00 | 9,585.00 | 9.3K |
| 09:27 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.8K |
| 09:28 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.0K |
| 09:29 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 2.1K |
| 09:31 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.0K |
| 09:32 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.0K |
| 09:34 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.0K |
| 09:36 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.0K |
| 09:38 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.0K |
| 09:40 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.0K |
| 09:41 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.0K |
| 09:42 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.1K |
| 09:43 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.0K |
| 09:44 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.1K |
| 09:45 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.0K |
| 09:53 | 9,597.00 | 9,597.00 | 9,590.00 | 9,590.00 | 0.0K |
| 09:55 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.3K |
| 09:57 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.0K |
| 09:58 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.1K |
| 10:01 | 9,590.00 | 9,610.00 | 9,590.00 | 9,610.00 | 0.0K |
| 10:02 | 9,610.00 | 9,630.00 | 9,610.00 | 9,630.00 | 2.5K |
| 10:06 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.1K |
| 10:13 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.0K |
| 10:14 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.0K |
| 10:18 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.0K |
| 10:24 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.0K |
| 10:33 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.1K |
| 10:36 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.1K |
| 10:37 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.1K |
| 10:39 | 9,630.00 | 9,635.00 | 9,630.00 | 9,635.00 | 3.0K |
| 10:40 | 9,635.00 | 9,635.00 | 9,600.00 | 9,600.00 | 10.1K |
| 10:41 | 9,630.00 | 9,635.00 | 9,630.00 | 9,630.00 | 13.0K |
| 10:42 | 9,630.00 | 9,630.00 | 9,625.00 | 9,625.00 | 10.0K |
| 10:43 | 9,625.00 | 9,625.00 | 9,615.00 | 9,617.00 | 9.5K |
| 10:44 | 9,617.00 | 9,620.00 | 9,617.00 | 9,617.00 | 4.4K |
| 10:45 | 9,620.00 | 9,620.00 | 9,617.00 | 9,620.00 | 7.6K |
| 10:46 | 9,620.00 | 9,622.00 | 9,620.00 | 9,622.00 | 2.1K |
| 10:47 | 9,622.00 | 9,632.00 | 9,620.00 | 9,627.00 | 11.5K |
| 10:48 | 9,632.00 | 9,632.00 | 9,627.00 | 9,627.00 | 10.8K |
| 10:49 | 9,625.00 | 9,630.00 | 9,625.00 | 9,625.00 | 5.5K |
| 10:50 | 9,622.00 | 9,632.00 | 9,622.00 | 9,627.00 | 6.7K |
| 10:51 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 12.4K |
| 10:52 | 9,630.00 | 9,630.00 | 9,625.00 | 9,625.00 | 4.7K |
| 10:53 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 21.8K |
| 10:56 | 9,620.00 | 9,620.00 | 9,612.00 | 9,612.00 | 1.5K |
| 10:57 | 9,607.00 | 9,610.00 | 9,607.00 | 9,610.00 | 1.0K |
| 11:01 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0.1K |
| 11:02 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 1.1K |
| 11:03 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 2.0K |
| 11:04 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 3.3K |
| 11:10 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9.0K |
| 11:11 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.5K |
| 11:12 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 11:13 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.2K |
| 11:21 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.5K |
| 11:22 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 11:25 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 1.3K |
| 11:27 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.1K |
| 11:28 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.1K |
| 11:29 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 11:34 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.3K |
| 11:37 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 11:41 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.1K |
| 11:42 | 9,635.00 | 9,635.00 | 9,630.00 | 9,630.00 | 0.2K |
| 11:47 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.1K |
| 11:50 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0.0K |
| 11:55 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0.1K |
| 11:56 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.0K |
| 11:58 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0.1K |
| 12:02 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.0K |
| 12:03 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.0K |
| 12:04 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.0K |
| 12:09 | 9,610.00 | 9,615.00 | 9,605.00 | 9,615.00 | 0.4K |
| 12:11 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.1K |
| 12:24 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.0K |
| 12:26 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.1K |
| 12:29 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.1K |
| 12:38 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.0K |
| 12:39 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.7K |
| 12:42 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.1K |
| 12:43 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.2K |
| 12:55 | 9,615.00 | 9,620.00 | 9,615.00 | 9,620.00 | 0.0K |
| 13:01 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.1K |
| 13:02 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.2K |
| 13:03 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.2K |
| 13:05 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.1K |
| 13:07 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.4K |
| 13:08 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.2K |
| 13:09 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.3K |
| 13:10 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.3K |
| 13:11 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.7K |
| 13:12 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.4K |
| 13:14 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.2K |
| 13:19 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 2.0K |
| 13:26 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.2K |
| 13:29 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 13:30 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.1K |
| 13:32 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.1K |
| 13:42 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.2K |
| 13:43 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.2K |
| 13:45 | 9,645.00 | 9,645.00 | 9,640.00 | 9,640.00 | 1.2K |
| 13:46 | 9,645.00 | 9,650.00 | 9,645.00 | 9,650.00 | 2.7K |
| 13:48 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 13:50 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 13:51 | 9,650.00 | 9,655.00 | 9,650.00 | 9,655.00 | 1.4K |
| 13:52 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 5.6K |
| 13:53 | 9,652.00 | 9,655.00 | 9,652.00 | 9,652.00 | 4.7K |
| 13:54 | 9,652.00 | 9,660.00 | 9,652.00 | 9,660.00 | 6.1K |
| 13:55 | 9,660.00 | 9,660.00 | 9,655.00 | 9,655.00 | 7.2K |
| 13:56 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 2.8K |
| 13:57 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 3.4K |
| 13:58 | 9,655.00 | 9,660.00 | 9,650.00 | 9,650.00 | 3.4K |
| 13:59 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 1.0K |
| 14:01 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.9K |
| 14:02 | 9,640.00 | 9,640.00 | 9,635.00 | 9,640.00 | 5.2K |
| 14:03 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 7.8K |
| 14:04 | 9,640.00 | 9,645.00 | 9,640.00 | 9,645.00 | 3.6K |
| 14:11 | 9,645.00 | 9,650.00 | 9,645.00 | 9,650.00 | 0.3K |
| 14:12 | 9,650.00 | 9,650.00 | 9,645.00 | 9,650.00 | 1.7K |
| 14:13 | 9,650.00 | 9,655.00 | 9,650.00 | 9,650.00 | 3.2K |
| 14:14 | 9,645.00 | 9,655.00 | 9,645.00 | 9,655.00 | 2.8K |
| 14:15 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 14:16 | 9,645.00 | 9,655.00 | 9,645.00 | 9,650.00 | 4.8K |
| 14:17 | 9,650.00 | 9,650.00 | 9,645.00 | 9,645.00 | 4.4K |
| 14:18 | 9,645.00 | 9,660.00 | 9,645.00 | 9,650.00 | 6.1K |
| 14:19 | 9,650.00 | 9,650.00 | 9,645.00 | 9,650.00 | 5.8K |
| 14:20 | 9,650.00 | 9,650.00 | 9,645.00 | 9,645.00 | 5.6K |
| 14:21 | 9,645.00 | 9,655.00 | 9,645.00 | 9,655.00 | 1.0K |
| 14:22 | 9,655.00 | 9,655.00 | 9,645.00 | 9,650.00 | 0.8K |
| 14:23 | 9,645.00 | 9,645.00 | 9,640.00 | 9,640.00 | 4.1K |
| 14:24 | 9,625.00 | 9,640.00 | 9,625.00 | 9,637.00 | 1.9K |
| 14:25 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 0.7K |
| 14:30 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 0.0K |
| 14:31 | 9,637.00 | 9,640.00 | 9,635.00 | 9,635.00 | 0.4K |
| 14:36 | 9,635.00 | 9,645.00 | 9,635.00 | 9,640.00 | 1.5K |
| 14:37 | 9,640.00 | 9,640.00 | 9,632.00 | 9,635.00 | 3.5K |
| 14:38 | 9,635.00 | 9,637.00 | 9,632.00 | 9,637.00 | 4.4K |
| 14:39 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 2.7K |
| 14:40 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 2.0K |
| 14:41 | 9,637.00 | 9,637.00 | 9,637.00 | 9,637.00 | 0.4K |
| 14:42 | 9,637.00 | 9,637.00 | 9,632.00 | 9,635.00 | 0.2K |
| 14:43 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 1.1K |
| 14:44 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.4K |
| 14:47 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.0K |
| 14:51 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.6K |
| 14:53 | 9,640.00 | 9,645.00 | 9,640.00 | 9,645.00 | 2.4K |
| 14:54 | 9,645.00 | 9,650.00 | 9,645.00 | 9,650.00 | 4.0K |
| 14:55 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.3K |
| 14:56 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 14:57 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.2K |
| 14:59 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 15:02 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 15:03 | 9,655.00 | 9,655.00 | 9,650.00 | 9,650.00 | 0.3K |
| 15:04 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.1K |
| 15:05 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1.0K |
| 15:06 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.5K |
| 15:07 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.5K |
| 15:08 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1.3K |
| 15:09 | 9,650.00 | 9,650.00 | 9,645.00 | 9,650.00 | 2.0K |
| 15:10 | 9,650.00 | 9,650.00 | 9,645.00 | 9,645.00 | 1.3K |
| 15:11 | 9,650.00 | 9,650.00 | 9,642.00 | 9,642.00 | 2.2K |
| 15:12 | 9,642.00 | 9,650.00 | 9,642.00 | 9,642.00 | 4.1K |
| 15:13 | 9,642.00 | 9,642.00 | 9,642.00 | 9,642.00 | 0.3K |
| 15:16 | 9,640.00 | 9,640.00 | 9,630.00 | 9,630.00 | 0.4K |
| 15:17 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.6K |
| 15:18 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 15:29 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 1.0K |