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 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.1K |
| 09:06 | 9,495.00 | 9,495.00 | 9,450.00 | 9,450.00 | 0.2K |
| 09:09 | 9,450.00 | 9,450.00 | 9,440.00 | 9,440.00 | 0.0K |
| 09:10 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 09:14 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 09:18 | 9,350.00 | 9,350.00 | 9,320.00 | 9,320.00 | 0.2K |
| 09:19 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0K |
| 09:21 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0K |
| 09:22 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.3K |
| 09:24 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.3K |
| 09:25 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.1K |
| 09:29 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 5.1K |
| 09:30 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 09:32 | 9,300.00 | 9,300.00 | 9,260.00 | 9,260.00 | 0.3K |
| 09:38 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.0K |
| 09:40 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 09:41 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 09:42 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 09:43 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.0K |
| 09:44 | 9,345.00 | 9,415.00 | 9,345.00 | 9,415.00 | 0.2K |
| 09:45 | 9,290.00 | 9,415.00 | 9,290.00 | 9,415.00 | 0.0K |
| 09:46 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 09:47 | 9,395.00 | 9,395.00 | 9,390.00 | 9,390.00 | 0.0K |
| 09:55 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.0K |
| 09:59 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 10:01 | 9,385.00 | 9,385.00 | 9,380.00 | 9,380.00 | 0.0K |
| 10:02 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 10:04 | 9,375.00 | 9,375.00 | 9,365.00 | 9,365.00 | 8.0K |
| 10:05 | 9,345.00 | 9,370.00 | 9,345.00 | 9,365.00 | 12.9K |
| 10:06 | 9,335.00 | 9,340.00 | 9,335.00 | 9,340.00 | 7.3K |
| 10:07 | 9,365.00 | 9,365.00 | 9,350.00 | 9,350.00 | 3.0K |
| 10:08 | 9,360.00 | 9,365.00 | 9,360.00 | 9,365.00 | 4.0K |
| 10:09 | 9,360.00 | 9,430.00 | 9,360.00 | 9,430.00 | 1.4K |
| 10:10 | 9,425.00 | 9,425.00 | 9,415.00 | 9,415.00 | 3.5K |
| 10:11 | 9,400.00 | 9,400.00 | 9,380.00 | 9,395.00 | 4.2K |
| 10:12 | 9,395.00 | 9,395.00 | 9,365.00 | 9,392.00 | 7.8K |
| 10:13 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 4.9K |
| 10:15 | 9,420.00 | 9,422.00 | 9,420.00 | 9,422.00 | 4.2K |
| 10:16 | 9,422.00 | 9,422.00 | 9,422.00 | 9,422.00 | 4.9K |
| 10:17 | 9,422.00 | 9,425.00 | 9,422.00 | 9,422.00 | 4.9K |
| 10:18 | 9,422.00 | 9,422.00 | 9,422.00 | 9,422.00 | 4.8K |
| 10:19 | 9,422.00 | 9,422.00 | 9,422.00 | 9,422.00 | 9.7K |
| 10:20 | 9,422.00 | 9,422.00 | 9,422.00 | 9,422.00 | 9.0K |
| 10:21 | 9,422.00 | 9,422.00 | 9,422.00 | 9,422.00 | 8.3K |
| 10:22 | 9,422.00 | 9,425.00 | 9,422.00 | 9,425.00 | 4.2K |
| 10:23 | 9,422.00 | 9,425.00 | 9,422.00 | 9,422.00 | 3.5K |
| 10:24 | 9,422.00 | 9,425.00 | 9,420.00 | 9,420.00 | 0.8K |
| 10:25 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 10:26 | 9,425.00 | 9,425.00 | 9,420.00 | 9,420.00 | 0.0K |
| 10:30 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 10:31 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 10:32 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 10:33 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 10:34 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 10:35 | 9,425.00 | 9,450.00 | 9,425.00 | 9,450.00 | 0.0K |
| 10:36 | 9,450.00 | 9,470.00 | 9,450.00 | 9,470.00 | 0.1K |
| 10:45 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 11:05 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 11:06 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 11:15 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.1K |
| 11:21 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.0K |
| 11:23 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.0K |
| 11:50 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.0K |
| 11:51 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.0K |
| 11:52 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.5K |
| 12:09 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 12:10 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 12:29 | 9,460.00 | 9,475.00 | 9,460.00 | 9,475.00 | 0.3K |
| 12:35 | 9,505.00 | 9,505.00 | 9,487.00 | 9,487.00 | 1.6K |
| 12:36 | 9,487.00 | 9,497.00 | 9,487.00 | 9,497.00 | 3.2K |
| 12:37 | 9,490.00 | 9,500.00 | 9,477.00 | 9,500.00 | 2.4K |
| 12:38 | 9,477.00 | 9,505.00 | 9,475.00 | 9,505.00 | 3.7K |
| 12:39 | 9,477.00 | 9,505.00 | 9,477.00 | 9,505.00 | 2.6K |
| 12:40 | 9,475.00 | 9,500.00 | 9,472.00 | 9,500.00 | 4.8K |
| 12:41 | 9,475.00 | 9,500.00 | 9,472.00 | 9,472.00 | 6.4K |
| 12:42 | 9,472.00 | 9,505.00 | 9,470.00 | 9,500.00 | 3.7K |
| 12:43 | 9,505.00 | 9,505.00 | 9,472.00 | 9,472.00 | 1.6K |
| 12:44 | 9,467.00 | 9,480.00 | 9,455.00 | 9,455.00 | 2.6K |
| 12:45 | 9,460.00 | 9,490.00 | 9,450.00 | 9,450.00 | 1.9K |
| 12:46 | 9,450.00 | 9,465.00 | 9,440.00 | 9,445.00 | 3.2K |
| 12:47 | 9,435.00 | 9,455.00 | 9,420.00 | 9,455.00 | 2.2K |
| 12:48 | 9,455.00 | 9,492.00 | 9,437.00 | 9,437.00 | 1.8K |
| 12:49 | 9,480.00 | 9,480.00 | 9,430.00 | 9,465.00 | 0.2K |
| 12:50 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 12:52 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 12:56 | 9,410.00 | 9,410.00 | 9,380.00 | 9,380.00 | 0.5K |
| 12:58 | 9,370.00 | 9,470.00 | 9,370.00 | 9,470.00 | 0.8K |
| 12:59 | 9,465.00 | 9,465.00 | 9,445.00 | 9,445.00 | 0.4K |
| 13:04 | 9,450.00 | 9,450.00 | 9,445.00 | 9,450.00 | 0.3K |
| 13:05 | 9,455.00 | 9,455.00 | 9,320.00 | 9,320.00 | 2.4K |
| 13:07 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.6K |
| 13:08 | 9,420.00 | 9,420.00 | 9,372.00 | 9,400.00 | 2.5K |
| 13:09 | 9,382.00 | 9,425.00 | 9,375.00 | 9,375.00 | 1.6K |
| 13:10 | 9,400.00 | 9,425.00 | 9,400.00 | 9,425.00 | 1.2K |
| 13:11 | 9,420.00 | 9,425.00 | 9,405.00 | 9,405.00 | 1.7K |
| 13:12 | 9,425.00 | 9,425.00 | 9,390.00 | 9,425.00 | 3.9K |
| 13:13 | 9,390.00 | 9,425.00 | 9,390.00 | 9,425.00 | 2.4K |
| 13:14 | 9,450.00 | 9,450.00 | 9,440.00 | 9,440.00 | 1.4K |
| 13:15 | 9,435.00 | 9,440.00 | 9,392.00 | 9,392.00 | 1.9K |
| 13:16 | 9,425.00 | 9,430.00 | 9,392.00 | 9,420.00 | 2.6K |
| 13:17 | 9,392.00 | 9,422.00 | 9,390.00 | 9,420.00 | 1.9K |
| 13:18 | 9,420.00 | 9,420.00 | 9,417.00 | 9,417.00 | 1.7K |
| 13:19 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 0.3K |
| 13:20 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 0.9K |
| 13:21 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 0.6K |
| 13:23 | 9,422.00 | 9,422.00 | 9,422.00 | 9,422.00 | 0.9K |
| 13:24 | 9,430.00 | 9,430.00 | 9,390.00 | 9,390.00 | 0.3K |
| 13:25 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 2.3K |
| 13:26 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 2.9K |
| 13:27 | 9,425.00 | 9,430.00 | 9,390.00 | 9,390.00 | 1.6K |
| 13:28 | 9,390.00 | 9,420.00 | 9,387.00 | 9,417.00 | 3.1K |
| 13:29 | 9,425.00 | 9,425.00 | 9,420.00 | 9,420.00 | 3.5K |
| 13:30 | 9,420.00 | 9,420.00 | 9,387.00 | 9,387.00 | 1.6K |
| 13:31 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 3.4K |
| 13:32 | 9,420.00 | 9,420.00 | 9,382.00 | 9,382.00 | 1.2K |
| 13:33 | 9,382.00 | 9,410.00 | 9,382.00 | 9,410.00 | 2.0K |
| 13:34 | 9,407.00 | 9,415.00 | 9,407.00 | 9,410.00 | 1.2K |
| 13:35 | 9,410.00 | 9,415.00 | 9,410.00 | 9,415.00 | 0.7K |
| 13:36 | 9,410.00 | 9,420.00 | 9,410.00 | 9,420.00 | 4.5K |
| 13:37 | 9,420.00 | 9,450.00 | 9,420.00 | 9,450.00 | 2.4K |
| 13:38 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 2.9K |
| 13:39 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 4.0K |
| 13:40 | 9,425.00 | 9,430.00 | 9,422.00 | 9,430.00 | 3.4K |
| 13:41 | 9,430.00 | 9,435.00 | 9,427.00 | 9,435.00 | 3.7K |
| 13:42 | 9,427.00 | 9,435.00 | 9,427.00 | 9,430.00 | 5.2K |
| 13:43 | 9,435.00 | 9,435.00 | 9,427.00 | 9,435.00 | 6.9K |
| 13:44 | 9,435.00 | 9,435.00 | 9,427.00 | 9,427.00 | 4.6K |
| 13:45 | 9,427.00 | 9,435.00 | 9,427.00 | 9,427.00 | 4.4K |
| 13:46 | 9,427.00 | 9,427.00 | 9,427.00 | 9,427.00 | 2.4K |
| 13:47 | 9,430.00 | 9,432.00 | 9,430.00 | 9,432.00 | 0.5K |
| 13:48 | 9,435.00 | 9,440.00 | 9,435.00 | 9,440.00 | 1.6K |
| 13:49 | 9,437.00 | 9,437.00 | 9,437.00 | 9,437.00 | 0.6K |
| 13:50 | 9,437.00 | 9,470.00 | 9,437.00 | 9,460.00 | 1.0K |
| 13:51 | 9,510.00 | 9,510.00 | 9,465.00 | 9,467.00 | 1.2K |
| 13:52 | 9,467.00 | 9,490.00 | 9,455.00 | 9,465.00 | 1.4K |
| 13:53 | 9,465.00 | 9,515.00 | 9,460.00 | 9,495.00 | 2.4K |
| 13:54 | 9,495.00 | 9,495.00 | 9,452.00 | 9,452.00 | 2.2K |
| 13:55 | 9,475.00 | 9,475.00 | 9,450.00 | 9,475.00 | 5.8K |
| 13:56 | 9,475.00 | 9,475.00 | 9,445.00 | 9,465.00 | 1.8K |
| 13:57 | 9,460.00 | 9,465.00 | 9,460.00 | 9,465.00 | 4.1K |
| 13:58 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 5.2K |
| 13:59 | 9,465.00 | 9,465.00 | 9,445.00 | 9,462.00 | 5.5K |
| 14:00 | 9,462.00 | 9,462.00 | 9,462.00 | 9,462.00 | 1.0K |
| 14:01 | 9,465.00 | 9,465.00 | 9,445.00 | 9,465.00 | 7.1K |
| 14:02 | 9,442.00 | 9,460.00 | 9,442.00 | 9,442.00 | 2.1K |
| 14:03 | 9,442.00 | 9,442.00 | 9,442.00 | 9,442.00 | 0.2K |
| 14:04 | 9,437.00 | 9,460.00 | 9,437.00 | 9,460.00 | 0.8K |
| 14:05 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 2.0K |
| 14:06 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 1.3K |
| 14:07 | 9,460.00 | 9,460.00 | 9,445.00 | 9,445.00 | 1.8K |
| 14:08 | 9,460.00 | 9,465.00 | 9,460.00 | 9,465.00 | 0.4K |
| 14:09 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.9K |
| 14:10 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 2.1K |
| 14:11 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.4K |
| 14:13 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.1K |
| 14:14 | 9,500.00 | 9,510.00 | 9,480.00 | 9,480.00 | 2.5K |
| 14:15 | 9,480.00 | 9,480.00 | 9,465.00 | 9,480.00 | 22.9K |
| 14:16 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 17.9K |
| 14:17 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 17.1K |
| 14:18 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 6.3K |
| 14:19 | 9,475.00 | 9,475.00 | 9,470.00 | 9,475.00 | 2.5K |
| 14:20 | 9,475.00 | 9,475.00 | 9,470.00 | 9,470.00 | 9.8K |
| 14:21 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 3.1K |
| 14:22 | 9,475.00 | 9,475.00 | 9,470.00 | 9,475.00 | 3.3K |
| 14:23 | 9,475.00 | 9,475.00 | 9,470.00 | 9,475.00 | 7.2K |
| 14:24 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 5.4K |
| 14:25 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:27 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 14:28 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.9K |
| 14:29 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 4.8K |
| 14:30 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.8K |
| 14:31 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 4.1K |
| 14:32 | 9,465.00 | 9,470.00 | 9,465.00 | 9,470.00 | 3.2K |
| 14:33 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 3.4K |
| 14:34 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:35 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:36 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:37 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:38 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:39 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:40 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:41 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:42 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.2K |
| 14:43 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:47 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.4K |
| 14:48 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.1K |
| 14:49 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:50 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:51 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:52 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.1K |
| 14:53 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:54 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:55 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:56 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:57 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:58 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 15:03 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.5K |
| 15:05 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 15:13 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 15:19 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 1.0K |
| 15:29 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |