10,680.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 10,535.00 | 10,535.00 | 10,535.00 | 10,535.00 | 1.9K |
| 09:02 | 10,610.00 | 10,650.00 | 10,610.00 | 10,650.00 | 6.0K |
| 09:03 | 10,670.00 | 10,680.00 | 10,650.00 | 10,650.00 | 20.8K |
| 09:04 | 10,635.00 | 10,635.00 | 10,600.00 | 10,600.00 | 5.8K |
| 09:05 | 10,610.00 | 10,640.00 | 10,585.00 | 10,640.00 | 15.1K |
| 09:06 | 10,640.00 | 10,650.00 | 10,610.00 | 10,650.00 | 3.0K |
| 09:07 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 0.1K |
| 09:08 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 0.1K |
| 09:10 | 10,660.00 | 10,660.00 | 10,650.00 | 10,650.00 | 0.8K |
| 09:11 | 10,655.00 | 10,655.00 | 10,635.00 | 10,645.00 | 0.1K |
| 09:13 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.0K |
| 09:14 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.0K |
| 09:15 | 10,610.00 | 10,610.00 | 10,605.00 | 10,605.00 | 0.0K |
| 09:17 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.0K |
| 09:20 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.0K |
| 09:21 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.7K |
| 09:22 | 10,625.00 | 10,625.00 | 10,615.00 | 10,615.00 | 7.1K |
| 09:23 | 10,610.00 | 10,630.00 | 10,610.00 | 10,630.00 | 10.9K |
| 09:24 | 10,630.00 | 10,640.00 | 10,630.00 | 10,640.00 | 5.7K |
| 09:25 | 10,645.00 | 10,650.00 | 10,640.00 | 10,640.00 | 7.0K |
| 09:26 | 10,660.00 | 10,660.00 | 10,640.00 | 10,640.00 | 0.5K |
| 09:27 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 1.5K |
| 09:28 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.1K |
| 09:29 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.1K |
| 09:30 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.0K |
| 09:31 | 10,650.00 | 10,650.00 | 10,635.00 | 10,635.00 | 0.0K |
| 09:32 | 10,640.00 | 10,640.00 | 10,625.00 | 10,625.00 | 0.1K |
| 09:33 | 10,620.00 | 10,620.00 | 10,615.00 | 10,615.00 | 0.1K |
| 09:34 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.0K |
| 09:35 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0K |
| 09:37 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 0.0K |
| 09:38 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 09:39 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 09:42 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.2K |
| 09:44 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:46 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:49 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0K |
| 09:52 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 1.0K |
| 09:54 | 10,580.00 | 10,580.00 | 10,575.00 | 10,575.00 | 0.7K |
| 09:55 | 10,575.00 | 10,575.00 | 10,570.00 | 10,570.00 | 0.3K |
| 09:58 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 0.1K |
| 09:59 | 10,560.00 | 10,560.00 | 10,550.00 | 10,550.00 | 0.4K |
| 10:03 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.0K |
| 10:04 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 0.2K |
| 10:05 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 10:06 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.0K |
| 10:07 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.0K |
| 10:08 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.0K |
| 10:09 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.1K |
| 10:10 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.2K |
| 10:11 | 10,620.00 | 10,620.00 | 10,615.00 | 10,615.00 | 0.0K |
| 10:16 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.4K |
| 10:17 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.0K |
| 10:20 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.0K |
| 10:23 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.0K |
| 10:24 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.1K |
| 10:25 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.0K |
| 10:32 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.1K |
| 10:33 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.1K |
| 10:36 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.0K |
| 10:40 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.1K |
| 10:41 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.1K |
| 10:42 | 10,560.00 | 10,560.00 | 10,555.00 | 10,555.00 | 0.2K |
| 10:44 | 10,555.00 | 10,555.00 | 10,550.00 | 10,550.00 | 0.1K |
| 10:49 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.0K |
| 10:50 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.2K |
| 10:52 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.1K |
| 10:53 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.0K |
| 10:54 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 0.0K |
| 11:00 | 10,535.00 | 10,535.00 | 10,535.00 | 10,535.00 | 0.1K |
| 11:01 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.1K |
| 11:02 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 11:06 | 10,530.00 | 10,540.00 | 10,530.00 | 10,540.00 | 0.0K |
| 11:08 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 0.3K |
| 11:09 | 10,550.00 | 10,565.00 | 10,550.00 | 10,565.00 | 0.2K |
| 11:22 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.5K |
| 11:23 | 10,575.00 | 10,585.00 | 10,575.00 | 10,585.00 | 0.4K |
| 11:25 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 0.1K |
| 11:26 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0K |
| 11:36 | 10,585.00 | 10,585.00 | 10,575.00 | 10,575.00 | 0.6K |
| 11:43 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.0K |
| 11:46 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.2K |
| 11:49 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.0K |
| 11:50 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 0.8K |
| 11:51 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.0K |
| 11:52 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.0K |
| 11:53 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.0K |
| 11:55 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.0K |
| 12:11 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 0.1K |
| 12:14 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 12:15 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 12:16 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 12:21 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.2K |
| 12:28 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.0K |
| 12:33 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.4K |
| 12:37 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0K |
| 12:38 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0K |
| 12:45 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 12:54 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 13:04 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 13:09 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 13:10 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.1K |
| 13:15 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 13:22 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.0K |
| 13:23 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.0K |
| 13:24 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.0K |
| 13:26 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 0.1K |
| 13:27 | 10,680.00 | 10,690.00 | 10,680.00 | 10,690.00 | 0.3K |
| 13:28 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 0.3K |
| 13:29 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 0.2K |
| 13:30 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.0K |
| 13:34 | 10,715.00 | 10,740.00 | 10,715.00 | 10,740.00 | 0.0K |
| 13:35 | 10,740.00 | 10,750.00 | 10,740.00 | 10,750.00 | 2.0K |
| 13:36 | 10,750.00 | 10,775.00 | 10,750.00 | 10,775.00 | 0.9K |
| 13:37 | 10,805.00 | 10,840.00 | 10,805.00 | 10,840.00 | 2.1K |
| 13:38 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 0.0K |
| 13:39 | 10,840.00 | 10,845.00 | 10,840.00 | 10,845.00 | 0.0K |
| 13:40 | 10,845.00 | 10,875.00 | 10,845.00 | 10,845.00 | 0.2K |
| 13:43 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.1K |
| 13:44 | 10,845.00 | 10,845.00 | 10,840.00 | 10,840.00 | 0.4K |
| 13:45 | 10,860.00 | 10,895.00 | 10,860.00 | 10,895.00 | 1.0K |
| 13:46 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 0.0K |
| 13:47 | 10,910.00 | 10,925.00 | 10,910.00 | 10,915.00 | 0.5K |
| 13:48 | 10,920.00 | 10,920.00 | 10,890.00 | 10,920.00 | 0.4K |
| 13:49 | 10,920.00 | 10,960.00 | 10,920.00 | 10,960.00 | 0.6K |
| 13:51 | 10,995.00 | 11,000.00 | 10,995.00 | 11,000.00 | 0.1K |
| 13:52 | 10,995.00 | 10,995.00 | 10,975.00 | 10,975.00 | 0.1K |
| 13:53 | 10,975.00 | 10,995.00 | 10,975.00 | 10,990.00 | 0.1K |
| 13:54 | 10,990.00 | 10,995.00 | 10,990.00 | 10,995.00 | 1.1K |
| 13:55 | 11,000.00 | 11,000.00 | 10,965.00 | 10,965.00 | 1.5K |
| 13:56 | 10,925.00 | 10,930.00 | 10,925.00 | 10,930.00 | 0.0K |
| 13:58 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.2K |
| 13:59 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.4K |
| 14:00 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.0K |
| 14:01 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.6K |
| 14:02 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.3K |
| 14:03 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.2K |
| 14:04 | 10,940.00 | 10,940.00 | 10,930.00 | 10,930.00 | 0.1K |
| 14:05 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 1.0K |
| 14:06 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 0.4K |
| 14:07 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.5K |
| 14:08 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.4K |
| 14:09 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.2K |
| 14:11 | 10,955.00 | 10,975.00 | 10,955.00 | 10,965.00 | 0.2K |
| 14:12 | 10,980.00 | 11,000.00 | 10,980.00 | 11,000.00 | 0.0K |
| 14:13 | 11,005.00 | 11,080.00 | 11,005.00 | 11,080.00 | 2.1K |
| 14:14 | 11,085.00 | 11,085.00 | 11,085.00 | 11,085.00 | 1.5K |
| 14:15 | 11,095.00 | 11,100.00 | 11,090.00 | 11,090.00 | 4.2K |
| 14:16 | 11,060.00 | 11,060.00 | 11,050.00 | 11,050.00 | 1.2K |
| 14:17 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 0.1K |
| 14:18 | 11,035.00 | 11,035.00 | 11,035.00 | 11,035.00 | 0.1K |
| 14:19 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | 0.0K |
| 14:20 | 11,035.00 | 11,040.00 | 11,035.00 | 11,040.00 | 1.1K |
| 14:22 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | 0.0K |
| 14:27 | 11,035.00 | 11,035.00 | 11,035.00 | 11,035.00 | 0.0K |
| 14:28 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 3.0K |
| 14:29 | 11,085.00 | 11,085.00 | 11,080.00 | 11,080.00 | 0.0K |
| 14:30 | 11,085.00 | 11,090.00 | 11,085.00 | 11,090.00 | 1.0K |
| 14:31 | 11,085.00 | 11,085.00 | 11,035.00 | 11,035.00 | 1.2K |
| 14:32 | 11,050.00 | 11,050.00 | 11,045.00 | 11,045.00 | 0.2K |
| 14:33 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.1K |
| 14:34 | 11,040.00 | 11,040.00 | 11,035.00 | 11,035.00 | 0.0K |
| 14:35 | 11,030.00 | 11,040.00 | 11,030.00 | 11,040.00 | 1.5K |
| 14:37 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.3K |
| 14:38 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.0K |
| 14:39 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | 0.1K |
| 14:40 | 11,035.00 | 11,035.00 | 11,035.00 | 11,035.00 | 0.0K |
| 14:43 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.0K |
| 14:45 | 11,000.00 | 11,025.00 | 11,000.00 | 11,025.00 | 0.0K |
| 14:47 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0K |
| 14:48 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.6K |
| 14:49 | 11,000.00 | 11,000.00 | 10,995.00 | 10,995.00 | 0.2K |
| 14:50 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0K |
| 14:52 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0.0K |
| 14:53 | 10,965.00 | 10,965.00 | 10,955.00 | 10,955.00 | 0.3K |
| 14:54 | 10,955.00 | 10,965.00 | 10,955.00 | 10,965.00 | 1.0K |
| 14:57 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.0K |
| 14:58 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.2K |
| 14:59 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.0K |
| 15:02 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.0K |
| 15:04 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.2K |
| 15:06 | 10,995.00 | 11,000.00 | 10,995.00 | 11,000.00 | 0.1K |
| 15:07 | 11,015.00 | 11,020.00 | 11,015.00 | 11,020.00 | 0.8K |
| 15:09 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.0K |
| 15:10 | 11,020.00 | 11,020.00 | 11,020.00 | 11,020.00 | 0.0K |
| 15:11 | 11,025.00 | 11,025.00 | 11,020.00 | 11,020.00 | 0.1K |
| 15:12 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 2.2K |
| 15:15 | 10,985.00 | 10,985.00 | 10,985.00 | 10,985.00 | 0.3K |
| 15:16 | 10,980.00 | 11,010.00 | 10,975.00 | 11,010.00 | 1.8K |
| 15:18 | 10,970.00 | 10,970.00 | 10,965.00 | 10,965.00 | 0.1K |
| 15:19 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.1K |
| 15:29 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 0.0K |