13,275.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0K |
| 09:14 | 9,845.00 | 9,850.00 | 9,845.00 | 9,850.00 | 0.1K |
| 09:19 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 2.2K |
| 09:20 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.3K |
| 09:22 | 9,895.00 | 9,900.00 | 9,895.00 | 9,900.00 | 0.1K |
| 09:25 | 9,895.00 | 9,895.00 | 9,890.00 | 9,895.00 | 103.5K |
| 09:26 | 9,890.00 | 9,890.00 | 9,880.00 | 9,880.00 | 5.7K |
| 09:27 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.3K |
| 09:28 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 48.0K |
| 09:31 | 9,880.00 | 9,885.00 | 9,880.00 | 9,885.00 | 0.4K |
| 09:32 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0.0K |
| 09:39 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0.0K |
| 09:43 | 9,900.00 | 9,925.00 | 9,900.00 | 9,925.00 | 0.5K |
| 09:44 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 09:45 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 09:46 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 1.5K |
| 09:48 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.8K |
| 09:53 | 9,930.00 | 9,935.00 | 9,930.00 | 9,935.00 | 1.5K |
| 09:55 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.1K |
| 09:57 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.3K |
| 09:58 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.0K |
| 10:01 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.0K |
| 10:06 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.5K |
| 10:08 | 9,960.00 | 9,960.00 | 9,955.00 | 9,955.00 | 0.5K |
| 10:11 | 9,950.00 | 9,950.00 | 9,945.00 | 9,945.00 | 16.0K |
| 10:16 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 19.0K |
| 10:18 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 10:21 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 8.9K |
| 10:22 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 1.0K |
| 10:23 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 7.4K |
| 10:25 | 9,945.00 | 9,945.00 | 9,940.00 | 9,940.00 | 1.3K |
| 10:26 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1.9K |
| 10:29 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.1K |
| 10:30 | 9,945.00 | 9,945.00 | 9,940.00 | 9,945.00 | 5.0K |
| 10:32 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.0K |
| 10:33 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.0K |
| 10:38 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 2.9K |
| 10:40 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 5.0K |
| 10:47 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 19.1K |
| 10:56 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 7.9K |
| 10:57 | 9,930.00 | 9,930.00 | 9,925.00 | 9,925.00 | 45.0K |
| 11:06 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 1.3K |
| 11:11 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.1K |
| 11:15 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 18.2K |
| 11:22 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.2K |
| 11:24 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 5.1K |
| 11:28 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.0K |
| 11:30 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 12.9K |
| 11:31 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 8.9K |
| 11:33 | 9,925.00 | 9,925.00 | 9,920.00 | 9,920.00 | 27.1K |
| 11:37 | 9,925.00 | 9,930.00 | 9,925.00 | 9,930.00 | 0.9K |
| 11:42 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 13.1K |
| 11:44 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 11:45 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 11:46 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 11:47 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 4.9K |
| 11:49 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.2K |
| 11:52 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 11:54 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 11:55 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 11:56 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.2K |
| 12:06 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 13.3K |
| 12:07 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.9K |
| 12:17 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 12:31 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 10.0K |
| 12:32 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 22.5K |
| 12:40 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 5.2K |
| 12:42 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.5K |
| 12:45 | 9,935.00 | 9,935.00 | 9,930.00 | 9,930.00 | 57.6K |
| 12:48 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.9K |
| 12:50 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 5.4K |
| 12:52 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.0K |
| 12:55 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 12:56 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.1K |
| 12:58 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 201.0K |
| 12:59 | 9,940.00 | 9,940.00 | 9,935.00 | 9,935.00 | 104.0K |
| 13:07 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.2K |
| 13:17 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 2.0K |
| 13:18 | 9,935.00 | 9,940.00 | 9,935.00 | 9,940.00 | 1.4K |
| 13:19 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1.8K |
| 13:20 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1.6K |
| 13:21 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1.7K |
| 13:22 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1.6K |
| 13:23 | 9,940.00 | 9,940.00 | 9,935.00 | 9,935.00 | 2.1K |
| 13:24 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.4K |
| 13:25 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.7K |
| 13:26 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.6K |
| 13:27 | 9,935.00 | 9,935.00 | 9,930.00 | 9,930.00 | 13.0K |
| 13:28 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.7K |
| 13:29 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1.5K |
| 13:30 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.9K |
| 13:31 | 9,940.00 | 9,950.00 | 9,940.00 | 9,950.00 | 10.3K |
| 13:32 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 1.7K |
| 13:33 | 9,945.00 | 9,945.00 | 9,935.00 | 9,935.00 | 93.8K |
| 13:34 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.4K |
| 13:35 | 9,935.00 | 9,935.00 | 9,930.00 | 9,935.00 | 22.1K |
| 13:36 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.7K |
| 13:37 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 3.8K |
| 13:38 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 2.4K |
| 13:39 | 9,935.00 | 9,945.00 | 9,935.00 | 9,945.00 | 11.8K |
| 13:40 | 9,945.00 | 9,965.00 | 9,945.00 | 9,965.00 | 6.7K |
| 13:41 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 2.2K |
| 13:42 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 0.4K |
| 13:43 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.5K |
| 13:50 | 9,980.00 | 9,980.00 | 9,970.00 | 9,970.00 | 1.5K |
| 13:52 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.5K |
| 13:54 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 13:56 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.0K |
| 13:57 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.5K |
| 13:58 | 9,975.00 | 9,975.00 | 9,970.00 | 9,970.00 | 42.4K |
| 14:00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.5K |
| 14:01 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 16.6K |
| 14:02 | 9,960.00 | 9,960.00 | 9,955.00 | 9,960.00 | 2.3K |
| 14:04 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.5K |
| 14:05 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 1.4K |
| 14:06 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 2.4K |
| 14:07 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 1.7K |
| 14:08 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 12.5K |
| 14:10 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 3.9K |
| 14:11 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.2K |
| 14:12 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 2.8K |
| 14:13 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.4K |
| 14:14 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.5K |
| 14:15 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.1K |
| 14:16 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 1.3K |
| 14:17 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 1.0K |
| 14:18 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.7K |
| 14:22 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.5K |
| 14:23 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.1K |
| 14:24 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.7K |
| 14:26 | 9,965.00 | 9,965.00 | 9,955.00 | 9,965.00 | 50.9K |
| 14:27 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.7K |
| 14:28 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.5K |
| 14:30 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.5K |
| 14:32 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 2.4K |
| 14:33 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.5K |
| 14:35 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 8.9K |
| 14:36 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.8K |
| 14:37 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.2K |
| 14:38 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.7K |
| 14:39 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 1.1K |
| 14:40 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.2K |
| 14:41 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 1.8K |
| 14:43 | 9,975.00 | 9,975.00 | 9,970.00 | 9,970.00 | 1.3K |
| 14:45 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.6K |
| 14:46 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 16.8K |
| 14:47 | 9,975.00 | 9,980.00 | 9,975.00 | 9,980.00 | 0.7K |
| 14:49 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.6K |
| 14:56 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 8.7K |
| 14:58 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 8.6K |
| 14:59 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 1.6K |
| 15:00 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 4.8K |
| 15:01 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 2.3K |
| 15:02 | 9,965.00 | 9,970.00 | 9,965.00 | 9,965.00 | 1.3K |
| 15:03 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 1.5K |
| 15:04 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 1.0K |
| 15:05 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 2.5K |
| 15:06 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 1.9K |
| 15:07 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 2.4K |
| 15:08 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 1.4K |
| 15:09 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 0.3K |
| 15:10 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 2.0K |
| 15:11 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 1.8K |
| 15:12 | 9,960.00 | 9,960.00 | 9,955.00 | 9,955.00 | 1.9K |
| 15:13 | 9,960.00 | 9,960.00 | 9,955.00 | 9,955.00 | 2.0K |
| 15:14 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 2.2K |
| 15:15 | 9,955.00 | 9,955.00 | 9,950.00 | 9,955.00 | 2.0K |
| 15:16 | 9,955.00 | 9,955.00 | 9,950.00 | 9,955.00 | 1.9K |
| 15:17 | 9,950.00 | 9,950.00 | 9,945.00 | 9,945.00 | 1.7K |
| 15:18 | 9,945.00 | 9,950.00 | 9,945.00 | 9,950.00 | 0.9K |
| 15:19 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.2K |
| 15:29 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.2K |