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 | 11,040.00 | 11,040.00 | 11,000.00 | 11,025.00 | 0.3K |
| 09:01 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.3K |
| 09:02 | 11,070.00 | 11,070.00 | 11,040.00 | 11,045.00 | 1.4K |
| 09:03 | 11,075.00 | 11,110.00 | 11,075.00 | 11,110.00 | 0.1K |
| 09:04 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 0.6K |
| 09:05 | 11,075.00 | 11,105.00 | 11,050.00 | 11,070.00 | 5.8K |
| 09:06 | 11,070.00 | 11,070.00 | 11,045.00 | 11,065.00 | 0.9K |
| 09:07 | 11,055.00 | 11,055.00 | 11,025.00 | 11,055.00 | 0.4K |
| 09:09 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 0.2K |
| 09:10 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 0.1K |
| 09:11 | 11,100.00 | 11,125.00 | 11,100.00 | 11,120.00 | 0.3K |
| 09:12 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 0.5K |
| 09:13 | 11,150.00 | 11,195.00 | 11,150.00 | 11,170.00 | 5.9K |
| 09:14 | 11,170.00 | 11,170.00 | 11,150.00 | 11,170.00 | 7.4K |
| 09:15 | 11,170.00 | 11,170.00 | 11,165.00 | 11,170.00 | 15.1K |
| 09:16 | 11,165.00 | 11,165.00 | 11,145.00 | 11,145.00 | 25.0K |
| 09:17 | 11,145.00 | 11,165.00 | 11,145.00 | 11,150.00 | 23.8K |
| 09:18 | 11,145.00 | 11,150.00 | 11,140.00 | 11,150.00 | 7.7K |
| 09:19 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 0.2K |
| 09:20 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 0.7K |
| 09:21 | 11,120.00 | 11,120.00 | 11,105.00 | 11,105.00 | 1.5K |
| 09:22 | 11,100.00 | 11,100.00 | 11,065.00 | 11,065.00 | 2.7K |
| 09:23 | 11,055.00 | 11,055.00 | 11,050.00 | 11,050.00 | 2.2K |
| 09:24 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1.9K |
| 09:25 | 11,030.00 | 11,030.00 | 11,025.00 | 11,025.00 | 0.0K |
| 09:26 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 0.2K |
| 09:28 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0.5K |
| 09:29 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.0K |
| 09:30 | 11,025.00 | 11,025.00 | 10,995.00 | 10,995.00 | 0.0K |
| 09:32 | 11,045.00 | 11,045.00 | 11,040.00 | 11,040.00 | 0.0K |
| 09:33 | 11,045.00 | 11,045.00 | 11,045.00 | 11,045.00 | 0.0K |
| 09:35 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 0.0K |
| 09:37 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.1K |
| 09:38 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 0.2K |
| 09:39 | 10,970.00 | 10,985.00 | 10,970.00 | 10,970.00 | 0.2K |
| 09:41 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0.4K |
| 09:42 | 10,975.00 | 10,975.00 | 10,975.00 | 10,975.00 | 0.0K |
| 09:43 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | 0.0K |
| 09:44 | 10,970.00 | 10,970.00 | 10,965.00 | 10,965.00 | 0.0K |
| 09:45 | 10,955.00 | 10,955.00 | 10,945.00 | 10,945.00 | 2.3K |
| 09:47 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 0.1K |
| 09:50 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.0K |
| 09:52 | 10,930.00 | 10,940.00 | 10,930.00 | 10,940.00 | 0.1K |
| 09:53 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.0K |
| 09:59 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 0.0K |
| 10:00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.5K |
| 10:02 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 0.4K |
| 10:07 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 0.4K |
| 10:08 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 0.0K |
| 10:12 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 0.0K |
| 10:16 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 0.0K |
| 10:18 | 10,920.00 | 10,920.00 | 10,900.00 | 10,900.00 | 0.6K |
| 10:21 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | 0.4K |
| 10:25 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 0.0K |
| 10:27 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 0.2K |
| 10:29 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 0.0K |
| 10:30 | 10,885.00 | 10,885.00 | 10,885.00 | 10,885.00 | 0.1K |
| 10:31 | 10,890.00 | 10,915.00 | 10,890.00 | 10,915.00 | 0.5K |
| 10:35 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 0.1K |
| 10:37 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.0K |
| 10:40 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.0K |
| 10:41 | 10,935.00 | 10,935.00 | 10,930.00 | 10,935.00 | 0.1K |
| 10:44 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.6K |
| 10:45 | 10,935.00 | 10,935.00 | 10,930.00 | 10,930.00 | 0.0K |
| 10:47 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.1K |
| 10:48 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 0.0K |
| 10:49 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 0.0K |
| 10:54 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 12.3K |
| 10:55 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 7.2K |
| 10:58 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 0.7K |
| 10:59 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.6K |
| 11:05 | 10,905.00 | 10,905.00 | 10,905.00 | 10,905.00 | 1.2K |
| 11:06 | 10,935.00 | 10,935.00 | 10,930.00 | 10,930.00 | 0.0K |
| 11:07 | 10,900.00 | 10,915.00 | 10,890.00 | 10,890.00 | 0.6K |
| 11:10 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.0K |
| 11:12 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.2K |
| 11:15 | 10,890.00 | 10,890.00 | 10,885.00 | 10,885.00 | 0.4K |
| 11:18 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 0.0K |
| 11:22 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 0.1K |
| 11:23 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | 0.0K |
| 11:33 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.1K |
| 11:44 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.1K |
| 11:52 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.1K |
| 11:57 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.0K |
| 12:00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.0K |
| 12:06 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0.0K |
| 12:07 | 10,965.00 | 10,965.00 | 10,955.00 | 10,955.00 | 0.0K |
| 12:08 | 10,950.00 | 10,950.00 | 10,945.00 | 10,945.00 | 1.1K |
| 12:11 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 0.0K |
| 12:12 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0.0K |
| 12:18 | 10,945.00 | 10,945.00 | 10,930.00 | 10,930.00 | 0.3K |
| 12:23 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.1K |
| 12:33 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 0.0K |
| 12:38 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | 0.7K |
| 12:39 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | 0.0K |
| 12:40 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | 0.1K |
| 12:49 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 2.3K |
| 12:51 | 10,965.00 | 10,965.00 | 10,965.00 | 10,965.00 | 0.1K |
| 12:53 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 16.5K |
| 12:54 | 10,970.00 | 10,970.00 | 10,965.00 | 10,965.00 | 6.6K |
| 13:05 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 0.0K |
| 13:10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.9K |
| 13:12 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 0.1K |
| 13:14 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 0.6K |
| 13:16 | 10,990.00 | 10,995.00 | 10,990.00 | 10,995.00 | 0.2K |
| 13:17 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.1K |
| 13:18 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.0K |
| 13:20 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.0K |
| 13:21 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.0K |
| 13:22 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | 0.0K |
| 13:25 | 11,010.00 | 11,010.00 | 11,010.00 | 11,010.00 | 0.6K |
| 13:26 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.0K |
| 13:30 | 10,990.00 | 11,015.00 | 10,990.00 | 11,015.00 | 0.0K |
| 13:38 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.3K |
| 13:39 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.5K |
| 13:40 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.8K |
| 13:43 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.0K |
| 13:55 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.2K |
| 14:01 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | 0.0K |
| 14:02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.3K |
| 14:07 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.3K |
| 14:17 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.7K |
| 14:19 | 10,960.00 | 10,990.00 | 10,960.00 | 10,980.00 | 0.8K |
| 14:21 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.0K |
| 14:23 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.0K |
| 14:37 | 10,965.00 | 10,990.00 | 10,965.00 | 10,990.00 | 0.3K |
| 14:38 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.0K |
| 14:40 | 10,985.00 | 10,985.00 | 10,960.00 | 10,960.00 | 0.0K |
| 14:41 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.0K |
| 14:43 | 10,950.00 | 10,950.00 | 10,945.00 | 10,945.00 | 0.3K |
| 14:44 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 0.1K |
| 14:49 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 0.1K |
| 14:53 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.0K |
| 14:56 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.0K |
| 14:58 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.1K |
| 15:00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 2.3K |
| 15:01 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.0K |
| 15:06 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.0K |
| 15:09 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 0.0K |
| 15:12 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 0.5K |
| 15:14 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0K |
| 15:15 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2.2K |
| 15:18 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.5K |
| 15:29 | 11,015.00 | 11,015.00 | 11,015.00 | 11,015.00 | 0.0K |