10,455.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:03 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.0K |
| 09:05 | 9,625.00 | 9,625.00 | 9,620.00 | 9,620.00 | 0.8K |
| 09:07 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.0K |
| 09:13 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.1K |
| 09:22 | 9,600.00 | 9,600.00 | 9,580.00 | 9,580.00 | 0.1K |
| 09:23 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.5K |
| 09:24 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.1K |
| 09:26 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 0.0K |
| 09:27 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.5K |
| 09:28 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.5K |
| 09:31 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:32 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:33 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:34 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:35 | 9,540.00 | 9,580.00 | 9,540.00 | 9,580.00 | 0.1K |
| 09:37 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:41 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.2K |
| 09:43 | 9,580.00 | 9,580.00 | 9,575.00 | 9,580.00 | 0.2K |
| 09:44 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 09:45 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 3.0K |
| 09:46 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.7K |
| 09:49 | 9,572.00 | 9,577.00 | 9,572.00 | 9,577.00 | 1.5K |
| 09:50 | 9,580.00 | 9,587.00 | 9,572.00 | 9,572.00 | 2.2K |
| 09:51 | 9,572.00 | 9,577.00 | 9,572.00 | 9,577.00 | 1.5K |
| 09:52 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.5K |
| 09:53 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 5.7K |
| 09:54 | 9,580.00 | 9,580.00 | 9,570.00 | 9,575.00 | 9.7K |
| 09:55 | 9,580.00 | 9,580.00 | 9,575.00 | 9,575.00 | 7.8K |
| 09:56 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 38.2K |
| 09:57 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 30.5K |
| 09:58 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 38.4K |
| 09:59 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 42.3K |
| 10:00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 8.6K |
| 10:03 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 0.5K |
| 10:04 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 2.0K |
| 10:05 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 1.4K |
| 10:08 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0K |
| 10:11 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 10:12 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 10:17 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 10:20 | 9,567.00 | 9,567.00 | 9,557.00 | 9,557.00 | 0.9K |
| 10:24 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.1K |
| 10:27 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.1K |
| 10:28 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.1K |
| 10:29 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.2K |
| 10:30 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.8K |
| 10:31 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0K |
| 10:33 | 9,565.00 | 9,570.00 | 9,565.00 | 9,565.00 | 0.8K |
| 10:34 | 9,570.00 | 9,585.00 | 9,570.00 | 9,585.00 | 1.8K |
| 10:36 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 1.0K |
| 10:37 | 9,567.00 | 9,570.00 | 9,567.00 | 9,570.00 | 2.7K |
| 10:38 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 3.3K |
| 10:39 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.8K |
| 10:40 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 5.5K |
| 10:42 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 1.0K |
| 10:45 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1.6K |
| 10:46 | 9,552.00 | 9,552.00 | 9,552.00 | 9,552.00 | 0.8K |
| 10:47 | 9,555.00 | 9,557.00 | 9,555.00 | 9,557.00 | 2.4K |
| 10:49 | 9,555.00 | 9,555.00 | 9,540.00 | 9,547.00 | 0.8K |
| 10:50 | 9,547.00 | 9,555.00 | 9,547.00 | 9,555.00 | 3.3K |
| 10:51 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 1.6K |
| 10:52 | 9,555.00 | 9,555.00 | 9,545.00 | 9,545.00 | 3.2K |
| 10:53 | 9,547.00 | 9,547.00 | 9,540.00 | 9,540.00 | 3.4K |
| 10:54 | 9,540.00 | 9,545.00 | 9,540.00 | 9,545.00 | 4.3K |
| 10:55 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 3.2K |
| 10:57 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 1.6K |
| 10:58 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 1.6K |
| 11:00 | 9,545.00 | 9,555.00 | 9,545.00 | 9,555.00 | 0.8K |
| 11:01 | 9,555.00 | 9,555.00 | 9,552.00 | 9,555.00 | 2.4K |
| 11:02 | 9,555.00 | 9,557.00 | 9,552.00 | 9,552.00 | 2.4K |
| 11:03 | 9,557.00 | 9,557.00 | 9,557.00 | 9,557.00 | 0.2K |
| 11:04 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 1.6K |
| 11:05 | 9,560.00 | 9,560.00 | 9,557.00 | 9,557.00 | 0.8K |
| 11:06 | 9,555.00 | 9,555.00 | 9,550.00 | 9,550.00 | 0.3K |
| 11:07 | 9,562.00 | 9,562.00 | 9,562.00 | 9,562.00 | 1.2K |
| 11:08 | 9,557.00 | 9,557.00 | 9,557.00 | 9,557.00 | 0.1K |
| 11:09 | 9,557.00 | 9,557.00 | 9,545.00 | 9,545.00 | 0.0K |
| 11:10 | 9,550.00 | 9,555.00 | 9,550.00 | 9,550.00 | 0.0K |
| 11:11 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.7K |
| 11:12 | 9,545.00 | 9,555.00 | 9,545.00 | 9,555.00 | 1.4K |
| 11:13 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.3K |
| 11:14 | 9,555.00 | 9,555.00 | 9,545.00 | 9,545.00 | 1.4K |
| 11:15 | 9,555.00 | 9,555.00 | 9,545.00 | 9,555.00 | 0.9K |
| 11:16 | 9,555.00 | 9,555.00 | 9,550.00 | 9,550.00 | 1.4K |
| 11:17 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.6K |
| 11:19 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 0.0K |
| 11:23 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 11:25 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 11:26 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 11:27 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.4K |
| 11:28 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 2.4K |
| 11:29 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 1.0K |
| 11:30 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 2.7K |
| 11:31 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 2.7K |
| 11:32 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 6.6K |
| 11:33 | 9,545.00 | 9,550.00 | 9,545.00 | 9,545.00 | 0.2K |
| 12:08 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 0.1K |
| 12:09 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 12:27 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0K |
| 12:31 | 9,555.00 | 9,555.00 | 9,547.00 | 9,552.00 | 4.0K |
| 12:32 | 9,555.00 | 9,565.00 | 9,555.00 | 9,565.00 | 2.0K |
| 12:33 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 10.7K |
| 12:34 | 9,565.00 | 9,567.00 | 9,565.00 | 9,567.00 | 13.2K |
| 12:35 | 9,555.00 | 9,560.00 | 9,555.00 | 9,560.00 | 4.3K |
| 12:36 | 9,560.00 | 9,565.00 | 9,560.00 | 9,565.00 | 12.9K |
| 12:37 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 25.4K |
| 12:38 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 27.2K |
| 12:39 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 21.0K |
| 12:40 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 13.6K |
| 12:41 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 11.7K |
| 12:42 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 10.3K |
| 12:43 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 3.7K |
| 12:45 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 2.1K |
| 12:56 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 13:24 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.0K |
| 13:32 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 0.8K |
| 13:33 | 9,555.00 | 9,555.00 | 9,550.00 | 9,550.00 | 0.3K |
| 13:42 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.1K |
| 13:43 | 9,550.00 | 9,552.00 | 9,550.00 | 9,552.00 | 0.1K |
| 13:51 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 13:52 | 9,552.00 | 9,555.00 | 9,545.00 | 9,545.00 | 7.9K |
| 13:53 | 9,545.00 | 9,545.00 | 9,540.00 | 9,540.00 | 6.2K |
| 13:54 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 13.8K |
| 13:55 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 4.8K |
| 13:56 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 13:57 | 9,540.00 | 9,545.00 | 9,540.00 | 9,545.00 | 3.6K |
| 13:58 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 3.0K |
| 14:07 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 14:12 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.6K |
| 14:18 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.3K |
| 14:19 | 9,535.00 | 9,540.00 | 9,535.00 | 9,535.00 | 1.8K |
| 14:20 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 10.2K |
| 14:21 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 1.8K |
| 14:22 | 9,535.00 | 9,535.00 | 9,530.00 | 9,530.00 | 1.2K |
| 14:23 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 6.0K |
| 14:25 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0.0K |
| 14:26 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 5.2K |
| 14:27 | 9,520.00 | 9,520.00 | 9,515.00 | 9,515.00 | 4.7K |
| 14:28 | 9,515.00 | 9,525.00 | 9,515.00 | 9,525.00 | 1.5K |
| 14:29 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 7.9K |
| 14:30 | 9,525.00 | 9,525.00 | 9,515.00 | 9,515.00 | 6.6K |
| 14:31 | 9,515.00 | 9,515.00 | 9,505.00 | 9,505.00 | 3.5K |
| 14:32 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 6.6K |
| 14:33 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 5.4K |
| 14:35 | 9,495.00 | 9,500.00 | 9,495.00 | 9,500.00 | 1.6K |
| 14:36 | 9,500.00 | 9,525.00 | 9,500.00 | 9,525.00 | 7.3K |
| 14:37 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 14.6K |
| 14:38 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 10.6K |
| 14:39 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 7.2K |
| 14:40 | 9,525.00 | 9,525.00 | 9,515.00 | 9,515.00 | 7.2K |
| 14:41 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 5.3K |
| 14:42 | 9,520.00 | 9,520.00 | 9,510.00 | 9,510.00 | 2.8K |
| 14:43 | 9,510.00 | 9,510.00 | 9,505.00 | 9,505.00 | 1.6K |
| 14:44 | 9,500.00 | 9,505.00 | 9,500.00 | 9,500.00 | 0.7K |
| 14:45 | 9,500.00 | 9,540.00 | 9,500.00 | 9,540.00 | 3.9K |
| 14:46 | 9,520.00 | 9,540.00 | 9,520.00 | 9,540.00 | 1.6K |
| 14:48 | 9,510.00 | 9,535.00 | 9,510.00 | 9,535.00 | 3.7K |
| 14:49 | 9,525.00 | 9,525.00 | 9,520.00 | 9,520.00 | 3.2K |
| 14:51 | 9,510.00 | 9,510.00 | 9,495.00 | 9,495.00 | 3.6K |
| 14:52 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.9K |
| 14:53 | 9,525.00 | 9,525.00 | 9,510.00 | 9,510.00 | 1.2K |
| 14:54 | 9,512.00 | 9,512.00 | 9,512.00 | 9,512.00 | 1.2K |
| 14:55 | 9,510.00 | 9,510.00 | 9,490.00 | 9,490.00 | 0.6K |
| 14:56 | 9,480.00 | 9,480.00 | 9,475.00 | 9,475.00 | 0.9K |
| 14:58 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.6K |
| 14:59 | 9,485.00 | 9,500.00 | 9,485.00 | 9,500.00 | 7.2K |
| 15:00 | 9,495.00 | 9,495.00 | 9,485.00 | 9,485.00 | 7.2K |
| 15:01 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 1.2K |
| 15:02 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 4.8K |
| 15:05 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 15:07 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 15:12 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 15:15 | 9,490.00 | 9,490.00 | 9,480.00 | 9,480.00 | 0.3K |
| 15:29 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |