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 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.1K |
| 09:01 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.0K |
| 09:02 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 09:04 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 09:05 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 09:11 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:15 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:16 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:30 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:33 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:34 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:36 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:38 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:42 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:43 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 09:49 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 10:11 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:12 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:13 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.1K |
| 10:14 | 9,512.00 | 9,512.00 | 9,512.00 | 9,512.00 | 0.0K |
| 10:17 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 10:21 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.0K |
| 10:25 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.2K |
| 10:27 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 1.5K |
| 10:32 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 10:34 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 10:36 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 10:39 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.4K |
| 10:45 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.1K |
| 10:48 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 10:51 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 1.8K |
| 11:08 | 9,537.00 | 9,537.00 | 9,535.00 | 9,535.00 | 0.0K |
| 11:20 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.1K |
| 11:26 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.5K |
| 11:27 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 2.0K |
| 11:36 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 5.6K |
| 11:42 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.0K |
| 11:50 | 9,585.00 | 9,585.00 | 9,580.00 | 9,580.00 | 0.5K |
| 11:52 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 2.3K |
| 11:53 | 9,575.00 | 9,580.00 | 9,575.00 | 9,575.00 | 1.8K |
| 11:54 | 9,565.00 | 9,565.00 | 9,542.00 | 9,542.00 | 3.3K |
| 11:55 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 4.0K |
| 11:56 | 9,540.00 | 9,542.00 | 9,540.00 | 9,540.00 | 2.6K |
| 11:57 | 9,537.00 | 9,547.00 | 9,537.00 | 9,547.00 | 1.3K |
| 11:58 | 9,540.00 | 9,540.00 | 9,532.00 | 9,532.00 | 5.0K |
| 11:59 | 9,532.00 | 9,532.00 | 9,517.00 | 9,517.00 | 3.0K |
| 12:00 | 9,515.00 | 9,515.00 | 9,510.00 | 9,512.00 | 3.1K |
| 12:01 | 9,510.00 | 9,510.00 | 9,505.00 | 9,505.00 | 1.0K |
| 12:02 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.5K |
| 12:04 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.2K |
| 12:07 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.4K |
| 12:08 | 9,487.00 | 9,487.00 | 9,487.00 | 9,487.00 | 1.6K |
| 12:09 | 9,487.00 | 9,487.00 | 9,485.00 | 9,485.00 | 0.4K |
| 12:10 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | 0.5K |
| 12:11 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 12:13 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 5.0K |
| 12:14 | 9,490.00 | 9,515.00 | 9,490.00 | 9,515.00 | 0.0K |
| 12:15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.3K |
| 12:16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3.0K |
| 12:17 | 9,505.00 | 9,510.00 | 9,505.00 | 9,510.00 | 4.0K |
| 12:18 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.5K |
| 12:19 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 2.0K |
| 12:22 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 3.0K |
| 12:23 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9.0K |
| 12:24 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 7.0K |
| 12:25 | 9,510.00 | 9,510.00 | 9,505.00 | 9,505.00 | 9.0K |
| 12:26 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 6.0K |
| 12:29 | 9,507.00 | 9,507.00 | 9,505.00 | 9,505.00 | 0.0K |
| 12:30 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.7K |
| 12:31 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.7K |
| 12:34 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 1.1K |
| 12:35 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.4K |
| 12:36 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 1.1K |
| 12:38 | 9,510.00 | 9,515.00 | 9,510.00 | 9,515.00 | 0.6K |
| 12:39 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.1K |
| 12:40 | 9,512.00 | 9,512.00 | 9,512.00 | 9,512.00 | 0.4K |
| 12:41 | 9,515.00 | 9,520.00 | 9,515.00 | 9,520.00 | 1.6K |
| 12:42 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 3.6K |
| 12:43 | 9,535.00 | 9,535.00 | 9,520.00 | 9,535.00 | 10.5K |
| 12:44 | 9,535.00 | 9,535.00 | 9,520.00 | 9,520.00 | 6.4K |
| 12:45 | 9,520.00 | 9,535.00 | 9,520.00 | 9,535.00 | 5.3K |
| 12:46 | 9,535.00 | 9,535.00 | 9,532.00 | 9,535.00 | 6.8K |
| 12:47 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 7.7K |
| 12:48 | 9,535.00 | 9,535.00 | 9,532.00 | 9,535.00 | 4.4K |
| 12:49 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 4.0K |
| 12:50 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 5.1K |
| 12:52 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 4.3K |
| 12:53 | 9,532.00 | 9,535.00 | 9,532.00 | 9,532.00 | 3.2K |
| 12:54 | 9,532.00 | 9,532.00 | 9,530.00 | 9,530.00 | 1.0K |
| 12:55 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 2.4K |
| 12:56 | 9,530.00 | 9,530.00 | 9,525.00 | 9,525.00 | 2.9K |
| 12:57 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 1.2K |
| 12:58 | 9,530.00 | 9,535.00 | 9,530.00 | 9,530.00 | 3.3K |
| 12:59 | 9,530.00 | 9,530.00 | 9,525.00 | 9,525.00 | 1.2K |
| 13:00 | 9,520.00 | 9,520.00 | 9,515.00 | 9,515.00 | 1.1K |
| 13:01 | 9,505.00 | 9,505.00 | 9,495.00 | 9,495.00 | 1.7K |
| 13:03 | 9,535.00 | 9,535.00 | 9,530.00 | 9,530.00 | 1.2K |
| 13:04 | 9,530.00 | 9,535.00 | 9,525.00 | 9,525.00 | 3.5K |
| 13:06 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 1.9K |
| 13:08 | 9,495.00 | 9,500.00 | 9,495.00 | 9,500.00 | 2.6K |
| 13:09 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.0K |
| 13:10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.0K |
| 13:11 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.9K |
| 13:12 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 2.3K |
| 13:13 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.9K |
| 13:14 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.9K |
| 13:15 | 9,490.00 | 9,490.00 | 9,485.00 | 9,485.00 | 1.1K |
| 13:16 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 2.1K |
| 13:17 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 13:19 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.4K |
| 13:20 | 9,480.00 | 9,480.00 | 9,477.00 | 9,477.00 | 1.0K |
| 13:21 | 9,477.00 | 9,485.00 | 9,465.00 | 9,472.00 | 2.2K |
| 13:22 | 9,475.00 | 9,500.00 | 9,467.00 | 9,485.00 | 2.4K |
| 13:23 | 9,485.00 | 9,495.00 | 9,480.00 | 9,482.00 | 3.6K |
| 13:24 | 9,480.00 | 9,490.00 | 9,475.00 | 9,475.00 | 3.8K |
| 13:25 | 9,480.00 | 9,480.00 | 9,460.00 | 9,480.00 | 4.4K |
| 13:26 | 9,460.00 | 9,487.00 | 9,460.00 | 9,485.00 | 4.5K |
| 13:27 | 9,485.00 | 9,515.00 | 9,465.00 | 9,510.00 | 3.1K |
| 13:28 | 9,477.00 | 9,505.00 | 9,470.00 | 9,470.00 | 4.0K |
| 13:29 | 9,467.00 | 9,490.00 | 9,467.00 | 9,477.00 | 6.4K |
| 13:30 | 9,485.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9.9K |
| 13:31 | 9,480.00 | 9,482.00 | 9,475.00 | 9,475.00 | 10.1K |
| 13:32 | 9,475.00 | 9,480.00 | 9,462.00 | 9,480.00 | 5.2K |
| 13:33 | 9,460.00 | 9,475.00 | 9,460.00 | 9,465.00 | 6.1K |
| 13:34 | 9,460.00 | 9,460.00 | 9,430.00 | 9,430.00 | 1.8K |
| 13:35 | 9,435.00 | 9,440.00 | 9,435.00 | 9,440.00 | 0.0K |
| 13:36 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 0.0K |
| 13:37 | 9,460.00 | 9,495.00 | 9,460.00 | 9,495.00 | 0.0K |
| 13:38 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.4K |
| 13:39 | 9,480.00 | 9,480.00 | 9,475.00 | 9,475.00 | 0.9K |
| 13:40 | 9,475.00 | 9,475.00 | 9,455.00 | 9,465.00 | 0.6K |
| 13:41 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.3K |
| 13:42 | 9,495.00 | 9,495.00 | 9,490.00 | 9,490.00 | 0.9K |
| 13:43 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.4K |
| 13:44 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 1.4K |
| 13:45 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.8K |
| 13:46 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.7K |
| 13:47 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 13:55 | 9,480.00 | 9,485.00 | 9,480.00 | 9,485.00 | 0.2K |
| 13:56 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 1.5K |
| 13:57 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 7.0K |
| 13:58 | 9,470.00 | 9,470.00 | 9,465.00 | 9,465.00 | 3.9K |
| 13:59 | 9,465.00 | 9,465.00 | 9,460.00 | 9,460.00 | 0.4K |
| 14:00 | 9,460.00 | 9,465.00 | 9,460.00 | 9,465.00 | 1.1K |
| 14:01 | 9,465.00 | 9,470.00 | 9,455.00 | 9,470.00 | 2.1K |
| 14:02 | 9,470.00 | 9,470.00 | 9,460.00 | 9,460.00 | 0.7K |
| 14:03 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 14:05 | 9,485.00 | 9,490.00 | 9,485.00 | 9,490.00 | 0.1K |
| 14:06 | 9,495.00 | 9,495.00 | 9,485.00 | 9,485.00 | 1.7K |
| 14:07 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 11.1K |
| 14:08 | 9,485.00 | 9,485.00 | 9,475.00 | 9,475.00 | 4.0K |
| 14:10 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 1.3K |
| 14:11 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 1.5K |
| 14:15 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 1.5K |
| 14:16 | 9,480.00 | 9,480.00 | 9,470.00 | 9,470.00 | 3.5K |
| 14:17 | 9,470.00 | 9,480.00 | 9,470.00 | 9,470.00 | 4.1K |
| 14:18 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 4.8K |
| 14:19 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 6.0K |
| 14:20 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.7K |
| 14:21 | 9,480.00 | 9,490.00 | 9,480.00 | 9,485.00 | 3.1K |
| 14:22 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 1.6K |
| 14:26 | 9,475.00 | 9,475.00 | 9,470.00 | 9,470.00 | 0.4K |
| 14:35 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.0K |
| 14:36 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 14:52 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 14:56 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 14:58 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 15:01 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 15:02 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 15:03 | 9,490.00 | 9,490.00 | 9,487.00 | 9,487.00 | 1.6K |
| 15:04 | 9,490.00 | 9,500.00 | 9,490.00 | 9,495.00 | 1.9K |
| 15:05 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 1.0K |
| 15:10 | 9,500.00 | 9,505.00 | 9,500.00 | 9,505.00 | 0.0K |
| 15:12 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 0.1K |
| 15:14 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 0.0K |
| 15:29 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 0.0K |