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 | 9,010.00 | 9,010.00 | 9,005.00 | 9,005.00 | 0.1K |
| 09:01 | 9,000.00 | 9,000.00 | 8,995.00 | 8,995.00 | 0.0K |
| 09:02 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 09:05 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 09:07 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 09:08 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 09:09 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.0K |
| 09:14 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.0K |
| 09:15 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 0.1K |
| 09:19 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 09:20 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 1.1K |
| 09:22 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 09:25 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 09:32 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 09:33 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 09:34 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 09:37 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 09:42 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 09:44 | 9,045.00 | 9,045.00 | 9,020.00 | 9,020.00 | 0.3K |
| 09:45 | 9,045.00 | 9,045.00 | 9,015.00 | 9,015.00 | 0.0K |
| 09:54 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.9K |
| 10:00 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 10:07 | 9,015.00 | 9,020.00 | 9,015.00 | 9,020.00 | 0.6K |
| 10:08 | 9,020.00 | 9,020.00 | 9,015.00 | 9,015.00 | 2.2K |
| 10:09 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.9K |
| 10:11 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:12 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:14 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:15 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:16 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:17 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:18 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:21 | 9,015.00 | 9,025.00 | 9,015.00 | 9,025.00 | 1.0K |
| 10:25 | 9,020.00 | 9,030.00 | 9,020.00 | 9,030.00 | 1.8K |
| 10:26 | 9,027.00 | 9,035.00 | 9,027.00 | 9,030.00 | 3.6K |
| 10:27 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.6K |
| 10:28 | 9,040.00 | 9,040.00 | 9,035.00 | 9,035.00 | 5.7K |
| 10:29 | 9,035.00 | 9,035.00 | 9,030.00 | 9,030.00 | 5.5K |
| 10:30 | 9,027.00 | 9,035.00 | 9,020.00 | 9,035.00 | 6.0K |
| 10:31 | 9,025.00 | 9,027.00 | 9,025.00 | 9,027.00 | 1.5K |
| 10:32 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.5K |
| 10:34 | 9,030.00 | 9,030.00 | 9,022.00 | 9,025.00 | 3.9K |
| 10:35 | 9,022.00 | 9,025.00 | 9,022.00 | 9,022.00 | 3.0K |
| 10:36 | 9,025.00 | 9,027.00 | 9,022.00 | 9,025.00 | 5.9K |
| 10:37 | 9,025.00 | 9,030.00 | 9,025.00 | 9,030.00 | 6.4K |
| 10:38 | 9,030.00 | 9,032.00 | 9,022.00 | 9,025.00 | 8.5K |
| 10:39 | 9,020.00 | 9,027.00 | 9,020.00 | 9,022.00 | 10.7K |
| 10:40 | 9,022.00 | 9,022.00 | 9,020.00 | 9,020.00 | 2.9K |
| 10:41 | 9,020.00 | 9,030.00 | 9,020.00 | 9,025.00 | 6.3K |
| 10:42 | 9,030.00 | 9,030.00 | 9,020.00 | 9,020.00 | 8.3K |
| 10:43 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 5.8K |
| 10:44 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 23.1K |
| 10:45 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 14.8K |
| 10:46 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 28.4K |
| 10:47 | 9,020.00 | 9,020.00 | 9,015.00 | 9,015.00 | 15.9K |
| 10:48 | 9,010.00 | 9,015.00 | 9,010.00 | 9,015.00 | 4.6K |
| 10:49 | 9,010.00 | 9,010.00 | 9,005.00 | 9,005.00 | 3.7K |
| 10:52 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 0.3K |
| 10:53 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 3.2K |
| 10:57 | 9,005.00 | 9,020.00 | 9,005.00 | 9,020.00 | 0.0K |
| 10:58 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 3.0K |
| 10:59 | 9,015.00 | 9,017.00 | 9,005.00 | 9,007.00 | 12.8K |
| 11:01 | 9,007.00 | 9,007.00 | 9,005.00 | 9,005.00 | 7.1K |
| 11:03 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 2.1K |
| 11:04 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 14.7K |
| 11:05 | 9,010.00 | 9,015.00 | 9,010.00 | 9,015.00 | 7.9K |
| 11:06 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 3.2K |
| 11:07 | 9,015.00 | 9,015.00 | 9,010.00 | 9,010.00 | 3.9K |
| 11:08 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 15.3K |
| 11:09 | 9,005.00 | 9,010.00 | 9,005.00 | 9,010.00 | 12.6K |
| 11:10 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 37.3K |
| 11:11 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 33.3K |
| 11:13 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 1.7K |
| 11:14 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.3K |
| 11:15 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 4.0K |
| 11:16 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 7.0K |
| 11:17 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 0.0K |
| 11:18 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 11:23 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 11:29 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 1.4K |
| 11:30 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 2.5K |
| 11:39 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 1.0K |
| 11:40 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 2.0K |
| 11:52 | 9,007.00 | 9,010.00 | 9,007.00 | 9,007.00 | 2.1K |
| 11:53 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 0.6K |
| 11:54 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 0.9K |
| 11:55 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 3.8K |
| 11:56 | 9,007.00 | 9,007.00 | 9,007.00 | 9,007.00 | 2.4K |
| 11:57 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 2.3K |
| 11:58 | 9,002.00 | 9,005.00 | 9,002.00 | 9,005.00 | 6.0K |
| 11:59 | 9,005.00 | 9,005.00 | 8,997.00 | 9,002.00 | 4.1K |
| 12:00 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 2.3K |
| 12:02 | 9,002.00 | 9,005.00 | 9,002.00 | 9,002.00 | 3.4K |
| 12:03 | 9,002.00 | 9,005.00 | 9,002.00 | 9,005.00 | 5.6K |
| 12:04 | 9,005.00 | 9,005.00 | 9,002.00 | 9,002.00 | 12.2K |
| 12:05 | 9,005.00 | 9,005.00 | 9,000.00 | 9,005.00 | 8.4K |
| 12:06 | 9,005.00 | 9,005.00 | 9,002.00 | 9,005.00 | 7.9K |
| 12:07 | 9,000.00 | 9,005.00 | 9,000.00 | 9,002.00 | 8.0K |
| 12:08 | 9,005.00 | 9,005.00 | 8,997.00 | 8,997.00 | 2.6K |
| 12:09 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 5.8K |
| 12:10 | 9,005.00 | 9,005.00 | 9,002.00 | 9,005.00 | 13.0K |
| 12:11 | 9,005.00 | 9,005.00 | 9,002.00 | 9,002.00 | 5.4K |
| 12:12 | 9,002.00 | 9,005.00 | 9,002.00 | 9,005.00 | 1.0K |
| 12:13 | 9,005.00 | 9,005.00 | 9,002.00 | 9,002.00 | 7.0K |
| 12:14 | 9,000.00 | 9,000.00 | 8,997.00 | 8,997.00 | 1.3K |
| 12:17 | 8,997.00 | 8,997.00 | 8,997.00 | 8,997.00 | 2.8K |
| 12:18 | 8,997.00 | 8,997.00 | 8,997.00 | 8,997.00 | 2.9K |
| 12:19 | 8,997.00 | 8,997.00 | 8,997.00 | 8,997.00 | 0.6K |
| 12:20 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.2K |
| 12:25 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.2K |
| 12:27 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 1.1K |
| 12:31 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.1K |
| 12:41 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.5K |
| 12:43 | 8,987.00 | 8,987.00 | 8,985.00 | 8,987.00 | 1.6K |
| 12:44 | 8,987.00 | 8,987.00 | 8,985.00 | 8,985.00 | 1.6K |
| 12:45 | 8,987.00 | 8,987.00 | 8,987.00 | 8,987.00 | 1.8K |
| 12:46 | 8,987.00 | 8,987.00 | 8,987.00 | 8,987.00 | 0.9K |
| 12:48 | 8,987.00 | 8,987.00 | 8,987.00 | 8,987.00 | 1.7K |
| 12:49 | 8,990.00 | 8,990.00 | 8,985.00 | 8,985.00 | 1.0K |
| 12:52 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.3K |
| 12:53 | 8,980.00 | 8,982.00 | 8,980.00 | 8,982.00 | 0.7K |
| 12:54 | 8,982.00 | 8,982.00 | 8,982.00 | 8,982.00 | 0.9K |
| 12:55 | 8,980.00 | 8,982.00 | 8,980.00 | 8,982.00 | 0.9K |
| 12:56 | 8,982.00 | 8,982.00 | 8,982.00 | 8,982.00 | 2.8K |
| 12:57 | 8,982.00 | 8,982.00 | 8,980.00 | 8,980.00 | 0.9K |
| 12:58 | 8,982.00 | 8,982.00 | 8,982.00 | 8,982.00 | 2.3K |
| 12:59 | 8,982.00 | 8,982.00 | 8,980.00 | 8,980.00 | 1.2K |
| 13:00 | 8,980.00 | 8,982.00 | 8,980.00 | 8,980.00 | 1.3K |
| 13:01 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 2.6K |
| 13:02 | 8,980.00 | 8,980.00 | 8,977.00 | 8,977.00 | 1.3K |
| 13:03 | 8,977.00 | 8,977.00 | 8,975.00 | 8,975.00 | 1.3K |
| 13:04 | 8,975.00 | 8,975.00 | 8,972.00 | 8,975.00 | 0.7K |
| 13:05 | 8,975.00 | 8,975.00 | 8,970.00 | 8,970.00 | 0.8K |
| 13:06 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.2K |
| 13:07 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 13:11 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 13:17 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 13:18 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 13:22 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:23 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:31 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:32 | 8,975.00 | 8,975.00 | 8,970.00 | 8,970.00 | 0.1K |
| 13:33 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 13:38 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.1K |
| 13:43 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 13:47 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 13:48 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 13:49 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 13:53 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 13:56 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.2K |
| 14:00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 14:11 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.3K |
| 14:17 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.6K |
| 14:18 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.2K |
| 14:33 | 8,980.00 | 8,990.00 | 8,980.00 | 8,990.00 | 2.5K |
| 14:34 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8.4K |
| 14:35 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 1.8K |
| 14:36 | 8,985.00 | 8,985.00 | 8,980.00 | 8,980.00 | 3.6K |
| 14:37 | 8,980.00 | 8,985.00 | 8,980.00 | 8,985.00 | 3.3K |
| 14:38 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 2.4K |
| 14:39 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 4.8K |
| 14:40 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 6.0K |
| 14:41 | 8,980.00 | 8,980.00 | 8,975.00 | 8,975.00 | 3.1K |
| 14:42 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 10.6K |
| 14:43 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 4.2K |
| 14:45 | 8,970.00 | 8,975.00 | 8,970.00 | 8,970.00 | 5.6K |
| 14:46 | 8,967.00 | 8,970.00 | 8,967.00 | 8,967.00 | 3.6K |
| 14:47 | 8,967.00 | 8,967.00 | 8,967.00 | 8,967.00 | 0.6K |
| 14:48 | 8,967.00 | 8,970.00 | 8,965.00 | 8,967.00 | 4.2K |
| 14:49 | 8,967.00 | 8,970.00 | 8,967.00 | 8,970.00 | 4.2K |
| 14:50 | 8,967.00 | 8,970.00 | 8,967.00 | 8,967.00 | 4.2K |
| 14:51 | 8,967.00 | 8,970.00 | 8,967.00 | 8,967.00 | 3.7K |
| 14:52 | 8,970.00 | 8,970.00 | 8,965.00 | 8,967.00 | 2.4K |
| 14:54 | 8,967.00 | 8,967.00 | 8,960.00 | 8,960.00 | 0.3K |
| 14:55 | 8,960.00 | 8,965.00 | 8,960.00 | 8,965.00 | 2.8K |
| 14:56 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 1.9K |
| 14:57 | 8,970.00 | 8,985.00 | 8,970.00 | 8,980.00 | 2.4K |
| 14:58 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.9K |
| 14:59 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.2K |
| 15:01 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 15:13 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 15:18 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 15:29 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.5K |