11,450.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,180.00 | 9,300.00 | 9,170.00 | 9,300.00 | 3.4K |
| 09:01 | 9,280.00 | 9,420.00 | 9,280.00 | 9,420.00 | 0.2K |
| 09:02 | 9,420.00 | 9,440.00 | 9,420.00 | 9,440.00 | 0.6K |
| 09:03 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.0K |
| 09:05 | 9,360.00 | 9,480.00 | 9,360.00 | 9,480.00 | 0.7K |
| 09:06 | 9,480.00 | 9,480.00 | 9,470.00 | 9,480.00 | 0.3K |
| 09:07 | 9,430.00 | 9,520.00 | 9,430.00 | 9,510.00 | 2.0K |
| 09:08 | 9,510.00 | 9,590.00 | 9,500.00 | 9,580.00 | 1.6K |
| 09:09 | 9,560.00 | 9,600.00 | 9,560.00 | 9,600.00 | 0.1K |
| 09:10 | 9,600.00 | 9,600.00 | 9,590.00 | 9,590.00 | 0.1K |
| 09:11 | 9,560.00 | 9,570.00 | 9,550.00 | 9,550.00 | 0.3K |
| 09:12 | 9,580.00 | 9,580.00 | 9,520.00 | 9,520.00 | 0.3K |
| 09:13 | 9,520.00 | 9,560.00 | 9,520.00 | 9,560.00 | 0.1K |
| 09:14 | 9,570.00 | 9,580.00 | 9,570.00 | 9,580.00 | 0.4K |
| 09:15 | 9,610.00 | 9,610.00 | 9,580.00 | 9,580.00 | 4.6K |
| 09:16 | 9,580.00 | 9,610.00 | 9,580.00 | 9,610.00 | 0.4K |
| 09:17 | 9,610.00 | 9,620.00 | 9,610.00 | 9,620.00 | 0.3K |
| 09:18 | 9,610.00 | 9,620.00 | 9,610.00 | 9,620.00 | 0.9K |
| 09:19 | 9,570.00 | 9,620.00 | 9,570.00 | 9,620.00 | 0.1K |
| 09:20 | 9,570.00 | 9,620.00 | 9,570.00 | 9,620.00 | 0.0K |
| 09:21 | 9,570.00 | 9,600.00 | 9,570.00 | 9,600.00 | 0.2K |
| 09:22 | 9,570.00 | 9,600.00 | 9,570.00 | 9,570.00 | 0.3K |
| 09:23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.1K |
| 09:24 | 9,600.00 | 9,600.00 | 9,570.00 | 9,570.00 | 0.1K |
| 09:25 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.3K |
| 09:26 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.2K |
| 09:27 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.2K |
| 09:28 | 9,550.00 | 9,560.00 | 9,550.00 | 9,560.00 | 0.0K |
| 09:32 | 9,570.00 | 9,580.00 | 9,570.00 | 9,570.00 | 0.7K |
| 09:33 | 9,570.00 | 9,570.00 | 9,560.00 | 9,560.00 | 0.9K |
| 09:34 | 9,560.00 | 9,560.00 | 9,530.00 | 9,560.00 | 0.1K |
| 09:35 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.1K |
| 09:36 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.1K |
| 09:37 | 9,530.00 | 9,570.00 | 9,530.00 | 9,570.00 | 0.3K |
| 09:39 | 9,550.00 | 9,560.00 | 9,550.00 | 9,550.00 | 0.6K |
| 09:42 | 9,570.00 | 9,580.00 | 9,550.00 | 9,550.00 | 0.0K |
| 09:44 | 9,570.00 | 9,570.00 | 9,550.00 | 9,550.00 | 0.0K |
| 09:45 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 09:46 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.0K |
| 09:47 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 09:48 | 9,560.00 | 9,570.00 | 9,560.00 | 9,570.00 | 0.0K |
| 09:49 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.1K |
| 09:51 | 9,550.00 | 9,560.00 | 9,550.00 | 9,560.00 | 0.1K |
| 09:52 | 9,560.00 | 9,560.00 | 9,540.00 | 9,540.00 | 0.1K |
| 09:53 | 9,540.00 | 9,570.00 | 9,530.00 | 9,530.00 | 1.2K |
| 09:54 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.1K |
| 09:55 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 09:58 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 09:59 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 10:02 | 9,530.00 | 9,530.00 | 9,510.00 | 9,510.00 | 0.2K |
| 10:03 | 9,560.00 | 9,560.00 | 9,510.00 | 9,560.00 | 0.0K |
| 10:06 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:07 | 9,540.00 | 9,540.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:08 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:09 | 9,510.00 | 9,520.00 | 9,430.00 | 9,520.00 | 0.6K |
| 10:10 | 9,520.00 | 9,520.00 | 9,440.00 | 9,440.00 | 0.1K |
| 10:12 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 10:14 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 10:15 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:16 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:18 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 10:21 | 9,530.00 | 9,550.00 | 9,530.00 | 9,550.00 | 0.0K |
| 10:22 | 9,550.00 | 9,550.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:26 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:27 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:30 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:32 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:33 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:34 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:36 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:37 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.1K |
| 10:39 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:40 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:41 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:42 | 9,530.00 | 9,530.00 | 9,520.00 | 9,530.00 | 0.1K |
| 10:43 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.2K |
| 10:44 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:45 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0K |
| 10:48 | 9,530.00 | 9,540.00 | 9,530.00 | 9,540.00 | 0.6K |
| 10:49 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:50 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:53 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 10:54 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.1K |
| 10:55 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 10:56 | 9,540.00 | 9,550.00 | 9,540.00 | 9,550.00 | 1.0K |
| 11:00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.0K |
| 11:01 | 9,560.00 | 9,570.00 | 9,560.00 | 9,570.00 | 0.2K |
| 11:02 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 11:03 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 11:04 | 9,580.00 | 9,580.00 | 9,560.00 | 9,560.00 | 0.2K |
| 11:05 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.0K |
| 11:07 | 9,560.00 | 9,580.00 | 9,560.00 | 9,580.00 | 0.2K |
| 11:09 | 9,580.00 | 9,590.00 | 9,580.00 | 9,580.00 | 0.1K |
| 11:12 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 11:13 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 11:16 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.1K |
| 11:17 | 9,580.00 | 9,580.00 | 9,560.00 | 9,560.00 | 0.0K |
| 11:18 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 0.1K |
| 11:23 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.3K |
| 11:24 | 9,560.00 | 9,560.00 | 9,540.00 | 9,540.00 | 0.1K |
| 11:26 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.4K |
| 11:27 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.3K |
| 11:30 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 11:36 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 11:38 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0K |
| 11:53 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 11:55 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 11:59 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 12:00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 12:01 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 12:07 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 12:11 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 12:14 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 12:17 | 9,560.00 | 9,560.00 | 9,540.00 | 9,550.00 | 0.2K |
| 12:18 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 12:21 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.1K |
| 12:22 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 12:25 | 9,550.00 | 9,550.00 | 9,540.00 | 9,540.00 | 0.3K |
| 12:27 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.3K |
| 12:28 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.2K |
| 12:36 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.1K |
| 12:38 | 9,530.00 | 9,530.00 | 9,520.00 | 9,520.00 | 0.2K |
| 12:40 | 9,540.00 | 9,600.00 | 9,540.00 | 9,600.00 | 1.2K |
| 12:41 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0K |
| 12:42 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0.1K |
| 12:43 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0.1K |
| 12:45 | 9,550.00 | 9,580.00 | 9,550.00 | 9,580.00 | 0.4K |
| 12:47 | 9,500.00 | 9,580.00 | 9,500.00 | 9,580.00 | 1.0K |
| 12:52 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 12:53 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0K |
| 12:59 | 9,510.00 | 9,510.00 | 9,500.00 | 9,500.00 | 0.0K |
| 13:02 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 13:03 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 13:04 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 13:05 | 9,490.00 | 9,490.00 | 9,480.00 | 9,480.00 | 0.0K |
| 13:06 | 9,470.00 | 9,480.00 | 9,470.00 | 9,480.00 | 0.0K |
| 13:09 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 13:14 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 13:16 | 9,470.00 | 9,470.00 | 9,450.00 | 9,450.00 | 0.4K |
| 13:19 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 13:20 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 13:21 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 13:22 | 9,440.00 | 9,440.00 | 9,420.00 | 9,420.00 | 0.1K |
| 13:23 | 9,410.00 | 9,410.00 | 9,390.00 | 9,390.00 | 0.5K |
| 13:25 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.0K |
| 13:26 | 9,400.00 | 9,400.00 | 9,390.00 | 9,400.00 | 0.5K |
| 13:27 | 9,400.00 | 9,400.00 | 9,390.00 | 9,390.00 | 0.0K |
| 13:28 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 13:29 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 13:31 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.1K |
| 13:32 | 9,400.00 | 9,400.00 | 9,390.00 | 9,400.00 | 1.0K |
| 13:33 | 9,390.00 | 9,400.00 | 9,390.00 | 9,400.00 | 0.1K |
| 13:34 | 9,430.00 | 9,470.00 | 9,430.00 | 9,470.00 | 0.0K |
| 13:35 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 13:37 | 9,420.00 | 9,420.00 | 9,400.00 | 9,400.00 | 0.5K |
| 13:38 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:43 | 9,420.00 | 9,420.00 | 9,400.00 | 9,400.00 | 0.5K |
| 13:45 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.0K |
| 13:46 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 13:47 | 9,400.00 | 9,410.00 | 9,400.00 | 9,410.00 | 0.0K |
| 13:51 | 9,400.00 | 9,400.00 | 9,390.00 | 9,390.00 | 0.2K |
| 13:53 | 9,380.00 | 9,380.00 | 9,300.00 | 9,300.00 | 11.4K |
| 13:55 | 9,340.00 | 9,340.00 | 9,300.00 | 9,300.00 | 0.0K |
| 13:56 | 9,310.00 | 9,310.00 | 9,300.00 | 9,300.00 | 0.2K |
| 13:58 | 9,330.00 | 9,340.00 | 9,330.00 | 9,340.00 | 0.0K |
| 13:59 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.1K |
| 14:00 | 9,350.00 | 9,410.00 | 9,350.00 | 9,410.00 | 0.1K |
| 14:04 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.1K |
| 14:07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 14:09 | 9,390.00 | 9,390.00 | 9,370.00 | 9,370.00 | 0.0K |
| 14:11 | 9,370.00 | 9,370.00 | 9,350.00 | 9,350.00 | 0.0K |
| 14:13 | 9,350.00 | 9,350.00 | 9,340.00 | 9,340.00 | 0.0K |
| 14:14 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.1K |
| 14:15 | 9,320.00 | 9,380.00 | 9,320.00 | 9,380.00 | 0.4K |
| 14:16 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.3K |
| 14:19 | 9,330.00 | 9,330.00 | 9,320.00 | 9,320.00 | 0.1K |
| 14:20 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.0K |
| 14:21 | 9,320.00 | 9,370.00 | 9,320.00 | 9,370.00 | 0.1K |
| 14:22 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.0K |
| 14:30 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.1K |
| 14:34 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0.0K |
| 14:35 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.0K |
| 14:38 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0.0K |
| 14:39 | 9,330.00 | 9,330.00 | 9,320.00 | 9,320.00 | 1.0K |
| 14:40 | 9,340.00 | 9,340.00 | 9,310.00 | 9,310.00 | 0.4K |
| 14:41 | 9,320.00 | 9,320.00 | 9,310.00 | 9,310.00 | 0.1K |
| 14:42 | 9,340.00 | 9,360.00 | 9,340.00 | 9,360.00 | 0.0K |
| 14:44 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0.0K |
| 14:45 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 0.0K |
| 14:46 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 14:49 | 9,350.00 | 9,350.00 | 9,340.00 | 9,340.00 | 0.0K |
| 14:53 | 9,310.00 | 9,310.00 | 9,300.00 | 9,300.00 | 0.8K |
| 14:54 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.1K |
| 14:55 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.2K |
| 14:56 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.1K |
| 14:58 | 9,330.00 | 9,340.00 | 9,330.00 | 9,340.00 | 0.1K |
| 15:01 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.0K |
| 15:02 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0.0K |
| 15:04 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 15:05 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0.0K |
| 15:06 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0.0K |
| 15:07 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0.1K |
| 15:08 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0.0K |
| 15:09 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 0.1K |
| 15:10 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 0.0K |
| 15:11 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.0K |
| 15:12 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 0.0K |
| 15:13 | 9,330.00 | 9,340.00 | 9,320.00 | 9,340.00 | 0.0K |
| 15:17 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 0.2K |
| 15:18 | 9,330.00 | 9,330.00 | 9,310.00 | 9,310.00 | 0.2K |
| 15:19 | 9,310.00 | 9,320.00 | 9,280.00 | 9,280.00 | 0.9K |
| 15:30 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 1.5K |
| 15:40 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |
| 15:41 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |
| 15:45 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |
| 15:46 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |
| 15:49 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |