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 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 09:02 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:05 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:06 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 09:10 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 09:12 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.1K |
| 09:14 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 09:18 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 09:24 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 09:29 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0.0K |
| 09:30 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0.0K |
| 09:32 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0.0K |
| 09:35 | 9,517.00 | 9,517.00 | 9,517.00 | 9,517.00 | 0.0K |
| 09:36 | 9,525.00 | 9,540.00 | 9,525.00 | 9,540.00 | 0.0K |
| 09:38 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 09:39 | 9,540.00 | 9,545.00 | 9,540.00 | 9,545.00 | 0.1K |
| 09:40 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 09:41 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 09:43 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 09:44 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.4K |
| 09:45 | 9,570.00 | 9,570.00 | 9,565.00 | 9,565.00 | 0.0K |
| 09:49 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.0K |
| 09:51 | 9,537.00 | 9,537.00 | 9,537.00 | 9,537.00 | 0.0K |
| 10:00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.1K |
| 10:01 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.4K |
| 10:02 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:09 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:10 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:17 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:18 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:21 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:29 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:30 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:31 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:32 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:35 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 10:43 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.4K |
| 10:44 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.9K |
| 10:45 | 9,517.00 | 9,517.00 | 9,517.00 | 9,517.00 | 2.4K |
| 10:46 | 9,517.00 | 9,517.00 | 9,517.00 | 9,517.00 | 0.9K |
| 10:47 | 9,510.00 | 9,515.00 | 9,507.00 | 9,515.00 | 1.9K |
| 10:48 | 9,517.00 | 9,517.00 | 9,512.00 | 9,515.00 | 2.3K |
| 10:49 | 9,515.00 | 9,517.00 | 9,515.00 | 9,517.00 | 1.4K |
| 10:50 | 9,532.00 | 9,532.00 | 9,520.00 | 9,520.00 | 1.8K |
| 10:51 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 1.1K |
| 10:54 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.5K |
| 10:55 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 13.7K |
| 10:56 | 9,535.00 | 9,550.00 | 9,535.00 | 9,545.00 | 13.5K |
| 10:57 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 27.9K |
| 10:58 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 53.4K |
| 10:59 | 9,545.00 | 9,545.00 | 9,540.00 | 9,540.00 | 20.5K |
| 11:00 | 9,525.00 | 9,535.00 | 9,525.00 | 9,535.00 | 2.5K |
| 11:01 | 9,535.00 | 9,535.00 | 9,515.00 | 9,525.00 | 6.5K |
| 11:02 | 9,525.00 | 9,537.00 | 9,522.00 | 9,537.00 | 16.0K |
| 11:03 | 9,530.00 | 9,530.00 | 9,515.00 | 9,517.00 | 7.6K |
| 11:04 | 9,517.00 | 9,527.00 | 9,517.00 | 9,517.00 | 12.1K |
| 11:05 | 9,517.00 | 9,530.00 | 9,510.00 | 9,512.00 | 15.4K |
| 11:06 | 9,525.00 | 9,530.00 | 9,515.00 | 9,520.00 | 15.5K |
| 11:07 | 9,520.00 | 9,530.00 | 9,520.00 | 9,530.00 | 16.7K |
| 11:08 | 9,522.00 | 9,530.00 | 9,510.00 | 9,510.00 | 10.2K |
| 11:09 | 9,515.00 | 9,527.00 | 9,510.00 | 9,527.00 | 17.8K |
| 11:10 | 9,522.00 | 9,525.00 | 9,512.00 | 9,515.00 | 13.4K |
| 11:11 | 9,515.00 | 9,520.00 | 9,515.00 | 9,520.00 | 10.1K |
| 11:12 | 9,522.00 | 9,522.00 | 9,517.00 | 9,517.00 | 8.0K |
| 11:13 | 9,517.00 | 9,520.00 | 9,512.00 | 9,520.00 | 10.0K |
| 11:14 | 9,520.00 | 9,530.00 | 9,517.00 | 9,517.00 | 2.1K |
| 11:15 | 9,530.00 | 9,540.00 | 9,525.00 | 9,540.00 | 2.4K |
| 11:16 | 9,535.00 | 9,545.00 | 9,535.00 | 9,545.00 | 1.3K |
| 11:38 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 12:12 | 9,527.00 | 9,535.00 | 9,527.00 | 9,535.00 | 0.0K |
| 12:13 | 9,537.00 | 9,537.00 | 9,535.00 | 9,535.00 | 0.0K |
| 12:14 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 12:33 | 9,532.00 | 9,532.00 | 9,532.00 | 9,532.00 | 0.0K |
| 12:34 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 12:44 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 12:45 | 9,525.00 | 9,525.00 | 9,520.00 | 9,520.00 | 1.0K |
| 12:47 | 9,527.00 | 9,535.00 | 9,527.00 | 9,527.00 | 1.2K |
| 12:48 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 0.8K |
| 12:49 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.8K |
| 12:51 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 1.2K |
| 12:52 | 9,535.00 | 9,535.00 | 9,532.00 | 9,532.00 | 1.6K |
| 12:53 | 9,532.00 | 9,535.00 | 9,527.00 | 9,527.00 | 1.2K |
| 12:54 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 0.8K |
| 12:57 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 1.6K |
| 12:58 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 2.8K |
| 12:59 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 0.8K |
| 13:00 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 2.8K |
| 13:02 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 2.4K |
| 13:03 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 1.6K |
| 13:05 | 9,527.00 | 9,527.00 | 9,527.00 | 9,527.00 | 3.2K |
| 13:07 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.4K |
| 13:08 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.8K |
| 13:10 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 1.2K |
| 13:11 | 9,530.00 | 9,532.00 | 9,530.00 | 9,530.00 | 2.4K |
| 13:12 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 1.2K |
| 13:14 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.8K |
| 13:15 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 2.4K |
| 13:16 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 1.2K |
| 13:17 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 2.0K |
| 13:18 | 9,530.00 | 9,532.00 | 9,530.00 | 9,532.00 | 3.2K |
| 13:19 | 9,530.00 | 9,532.00 | 9,530.00 | 9,532.00 | 1.6K |
| 13:20 | 9,532.00 | 9,532.00 | 9,532.00 | 9,532.00 | 3.2K |
| 13:21 | 9,532.00 | 9,532.00 | 9,532.00 | 9,532.00 | 3.6K |
| 13:22 | 9,532.00 | 9,537.00 | 9,532.00 | 9,537.00 | 0.9K |
| 13:23 | 9,527.00 | 9,537.00 | 9,527.00 | 9,537.00 | 0.9K |
| 13:24 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 1.6K |
| 13:25 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 1.2K |
| 13:26 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 2.7K |
| 13:27 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.1K |
| 13:28 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.1K |
| 13:29 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 13:34 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.4K |
| 13:41 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.5K |
| 13:42 | 9,525.00 | 9,535.00 | 9,525.00 | 9,535.00 | 0.0K |
| 13:46 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.3K |
| 13:48 | 9,545.00 | 9,550.00 | 9,545.00 | 9,550.00 | 5.4K |
| 13:49 | 9,550.00 | 9,560.00 | 9,550.00 | 9,560.00 | 6.4K |
| 13:50 | 9,560.00 | 9,565.00 | 9,560.00 | 9,565.00 | 6.9K |
| 13:51 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0K |
| 13:52 | 9,545.00 | 9,565.00 | 9,545.00 | 9,565.00 | 6.0K |
| 13:53 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 13.3K |
| 13:54 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 8.9K |
| 13:55 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 12.6K |
| 13:56 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 1.4K |
| 14:00 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 2.8K |
| 14:01 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 5.6K |
| 14:02 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 4.2K |
| 14:03 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 16.8K |
| 14:04 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.5K |
| 14:05 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 3.0K |
| 14:06 | 9,562.00 | 9,562.00 | 9,560.00 | 9,560.00 | 3.9K |
| 14:07 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 3.9K |
| 14:08 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 1.3K |
| 14:09 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 3.4K |
| 14:10 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 4.9K |
| 14:11 | 9,560.00 | 9,560.00 | 9,555.00 | 9,555.00 | 3.9K |
| 14:12 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 4.4K |
| 14:13 | 9,550.00 | 9,555.00 | 9,550.00 | 9,555.00 | 1.6K |
| 14:14 | 9,555.00 | 9,555.00 | 9,550.00 | 9,550.00 | 2.5K |
| 14:16 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.1K |
| 14:18 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 14:19 | 9,550.00 | 9,555.00 | 9,550.00 | 9,555.00 | 2.6K |
| 14:20 | 9,555.00 | 9,555.00 | 9,545.00 | 9,545.00 | 2.3K |
| 14:52 | 9,550.00 | 9,610.00 | 9,550.00 | 9,610.00 | 3.0K |
| 14:58 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0K |
| 14:59 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.2K |
| 15:15 | 9,550.00 | 9,550.00 | 9,520.00 | 9,520.00 | 0.1K |
| 15:16 | 9,515.00 | 9,515.00 | 9,505.00 | 9,505.00 | 0.1K |
| 15:17 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.1K |
| 15:29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0K |