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 | 10,945.00 | 10,945.00 | 10,920.00 | 10,920.00 | 0.3K |
| 09:01 | 10,855.00 | 10,855.00 | 10,830.00 | 10,830.00 | 0.4K |
| 09:02 | 10,820.00 | 10,820.00 | 10,800.00 | 10,800.00 | 0.1K |
| 09:03 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.1K |
| 09:04 | 10,770.00 | 10,770.00 | 10,750.00 | 10,750.00 | 1.3K |
| 09:05 | 10,740.00 | 10,740.00 | 10,730.00 | 10,730.00 | 0.0K |
| 09:06 | 10,725.00 | 10,745.00 | 10,720.00 | 10,740.00 | 1.3K |
| 09:07 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.0K |
| 09:08 | 10,735.00 | 10,735.00 | 10,730.00 | 10,730.00 | 0.1K |
| 09:09 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 0.1K |
| 09:10 | 10,735.00 | 10,735.00 | 10,720.00 | 10,720.00 | 0.4K |
| 09:11 | 10,720.00 | 10,720.00 | 10,700.00 | 10,700.00 | 0.3K |
| 09:12 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 1.8K |
| 09:14 | 10,740.00 | 10,740.00 | 10,725.00 | 10,730.00 | 12.3K |
| 09:15 | 10,730.00 | 10,735.00 | 10,730.00 | 10,730.00 | 22.2K |
| 09:16 | 10,730.00 | 10,730.00 | 10,725.00 | 10,730.00 | 15.3K |
| 09:17 | 10,730.00 | 10,730.00 | 10,725.00 | 10,725.00 | 2.0K |
| 09:18 | 10,730.00 | 10,735.00 | 10,730.00 | 10,735.00 | 1.7K |
| 09:19 | 10,735.00 | 10,735.00 | 10,725.00 | 10,725.00 | 1.4K |
| 09:20 | 10,720.00 | 10,720.00 | 10,715.00 | 10,715.00 | 0.0K |
| 09:21 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 0.4K |
| 09:22 | 10,705.00 | 10,705.00 | 10,695.00 | 10,695.00 | 1.0K |
| 09:23 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 0.0K |
| 09:24 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 0.1K |
| 09:25 | 10,695.00 | 10,695.00 | 10,680.00 | 10,680.00 | 1.0K |
| 09:26 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 0.4K |
| 09:27 | 10,670.00 | 10,670.00 | 10,660.00 | 10,660.00 | 0.2K |
| 09:28 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 1.0K |
| 09:29 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 0.5K |
| 09:30 | 10,665.00 | 10,670.00 | 10,665.00 | 10,665.00 | 9.7K |
| 09:31 | 10,665.00 | 10,665.00 | 10,660.00 | 10,665.00 | 17.5K |
| 09:32 | 10,665.00 | 10,685.00 | 10,665.00 | 10,665.00 | 1.5K |
| 09:33 | 10,685.00 | 10,700.00 | 10,680.00 | 10,700.00 | 0.5K |
| 09:35 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.1K |
| 09:36 | 10,680.00 | 10,690.00 | 10,680.00 | 10,690.00 | 0.1K |
| 09:37 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.0K |
| 09:39 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.0K |
| 09:40 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.0K |
| 09:41 | 10,680.00 | 10,685.00 | 10,675.00 | 10,675.00 | 4.1K |
| 09:42 | 10,680.00 | 10,680.00 | 10,670.00 | 10,680.00 | 0.0K |
| 09:43 | 10,670.00 | 10,670.00 | 10,665.00 | 10,665.00 | 0.2K |
| 09:44 | 10,660.00 | 10,660.00 | 10,655.00 | 10,655.00 | 4.4K |
| 09:45 | 10,655.00 | 10,655.00 | 10,650.00 | 10,655.00 | 0.1K |
| 09:46 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 0.1K |
| 09:47 | 10,650.00 | 10,650.00 | 10,645.00 | 10,645.00 | 4.3K |
| 09:48 | 10,645.00 | 10,645.00 | 10,635.00 | 10,635.00 | 0.1K |
| 09:49 | 10,635.00 | 10,635.00 | 10,630.00 | 10,630.00 | 0.1K |
| 09:50 | 10,630.00 | 10,630.00 | 10,625.00 | 10,625.00 | 0.1K |
| 09:51 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.0K |
| 09:53 | 10,615.00 | 10,645.00 | 10,610.00 | 10,645.00 | 0.6K |
| 09:54 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 1.2K |
| 09:58 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.0K |
| 09:59 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.5K |
| 10:00 | 10,640.00 | 10,650.00 | 10,640.00 | 10,650.00 | 4.1K |
| 10:01 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 0.0K |
| 10:04 | 10,670.00 | 10,685.00 | 10,670.00 | 10,685.00 | 4.3K |
| 10:05 | 10,680.00 | 10,680.00 | 10,670.00 | 10,670.00 | 0.0K |
| 10:07 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 0.1K |
| 10:08 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 0.1K |
| 10:10 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.1K |
| 10:11 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.0K |
| 10:12 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.5K |
| 10:13 | 10,700.00 | 10,700.00 | 10,690.00 | 10,690.00 | 0.1K |
| 10:15 | 10,675.00 | 10,675.00 | 10,670.00 | 10,670.00 | 0.1K |
| 10:16 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 0.5K |
| 10:17 | 10,665.00 | 10,665.00 | 10,660.00 | 10,660.00 | 0.4K |
| 10:18 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 0.0K |
| 10:22 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 0.3K |
| 10:25 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 0.2K |
| 10:26 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 1.0K |
| 10:27 | 10,705.00 | 10,710.00 | 10,705.00 | 10,710.00 | 1.6K |
| 10:28 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 1.1K |
| 10:29 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.0K |
| 10:30 | 10,720.00 | 10,725.00 | 10,720.00 | 10,725.00 | 0.6K |
| 10:31 | 10,725.00 | 10,730.00 | 10,725.00 | 10,730.00 | 1.4K |
| 10:33 | 10,735.00 | 10,745.00 | 10,735.00 | 10,745.00 | 2.5K |
| 10:36 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | 0.0K |
| 10:37 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 0.1K |
| 10:40 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 0.0K |
| 10:44 | 10,755.00 | 10,755.00 | 10,755.00 | 10,755.00 | 0.1K |
| 10:45 | 10,755.00 | 10,755.00 | 10,735.00 | 10,735.00 | 0.1K |
| 10:46 | 10,735.00 | 10,735.00 | 10,725.00 | 10,725.00 | 1.1K |
| 10:47 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.0K |
| 10:51 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.1K |
| 10:54 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 0.0K |
| 10:55 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.1K |
| 10:56 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 10:57 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 0.1K |
| 10:59 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 0.1K |
| 11:00 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.0K |
| 11:02 | 10,780.00 | 10,810.00 | 10,780.00 | 10,810.00 | 0.1K |
| 11:03 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 0.0K |
| 11:06 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 0.0K |
| 11:11 | 10,765.00 | 10,765.00 | 10,765.00 | 10,765.00 | 0.0K |
| 11:16 | 10,765.00 | 10,765.00 | 10,755.00 | 10,755.00 | 0.2K |
| 11:17 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0K |
| 11:40 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.5K |
| 11:41 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0K |
| 11:44 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.0K |
| 11:48 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.0K |
| 11:50 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.1K |
| 11:51 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 0.0K |
| 12:01 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.1K |
| 12:02 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 0.0K |
| 12:14 | 10,755.00 | 10,755.00 | 10,755.00 | 10,755.00 | 0.1K |
| 12:22 | 10,755.00 | 10,755.00 | 10,755.00 | 10,755.00 | 0.1K |
| 12:24 | 10,755.00 | 10,755.00 | 10,755.00 | 10,755.00 | 0.0K |
| 12:25 | 10,755.00 | 10,755.00 | 10,755.00 | 10,755.00 | 0.0K |
| 12:26 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.1K |
| 12:27 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0K |
| 12:30 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0K |
| 12:31 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.1K |
| 12:34 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 0.0K |
| 12:37 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.1K |
| 12:52 | 10,760.00 | 10,765.00 | 10,760.00 | 10,765.00 | 0.5K |
| 12:59 | 10,805.00 | 10,805.00 | 10,800.00 | 10,800.00 | 1.5K |
| 13:01 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 1.0K |
| 13:02 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0K |
| 13:04 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2.5K |
| 13:05 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 0.1K |
| 13:06 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 0.0K |
| 13:14 | 10,805.00 | 10,805.00 | 10,800.00 | 10,800.00 | 1.1K |
| 13:15 | 10,805.00 | 10,805.00 | 10,795.00 | 10,795.00 | 0.1K |
| 13:16 | 10,795.00 | 10,795.00 | 10,790.00 | 10,790.00 | 0.2K |
| 13:18 | 10,785.00 | 10,785.00 | 10,775.00 | 10,775.00 | 0.7K |
| 13:22 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.2K |
| 13:28 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.0K |
| 13:30 | 10,765.00 | 10,765.00 | 10,760.00 | 10,760.00 | 0.2K |
| 13:33 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | 0.1K |
| 13:36 | 10,755.00 | 10,755.00 | 10,755.00 | 10,755.00 | 0.1K |
| 13:37 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 0.3K |
| 13:38 | 10,750.00 | 10,750.00 | 10,740.00 | 10,740.00 | 1.3K |
| 13:39 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.0K |
| 13:47 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.0K |
| 14:04 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.0K |
| 14:14 | 10,745.00 | 10,775.00 | 10,745.00 | 10,775.00 | 0.0K |
| 14:16 | 10,770.00 | 10,775.00 | 10,765.00 | 10,775.00 | 0.0K |
| 14:17 | 10,770.00 | 10,775.00 | 10,765.00 | 10,765.00 | 0.0K |
| 14:21 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.0K |
| 14:23 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.0K |
| 14:24 | 10,775.00 | 10,780.00 | 10,770.00 | 10,770.00 | 0.7K |
| 14:26 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.0K |
| 14:29 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.0K |
| 14:30 | 10,770.00 | 10,770.00 | 10,760.00 | 10,760.00 | 0.0K |
| 14:31 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | 1.0K |
| 14:35 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.0K |
| 14:40 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.1K |
| 14:41 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 0.0K |
| 14:43 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.0K |
| 14:44 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 0.1K |
| 14:45 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 0.1K |
| 14:47 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 0.0K |
| 14:49 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 0.0K |
| 14:51 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.4K |
| 14:52 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.0K |
| 14:56 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.0K |
| 14:57 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.1K |
| 15:00 | 10,715.00 | 10,720.00 | 10,715.00 | 10,720.00 | 0.5K |
| 15:02 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.0K |
| 15:05 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.1K |
| 15:06 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0K |
| 15:07 | 10,720.00 | 10,720.00 | 10,715.00 | 10,715.00 | 0.0K |
| 15:08 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.1K |
| 15:12 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.3K |
| 15:14 | 10,700.00 | 10,700.00 | 10,695.00 | 10,695.00 | 0.0K |
| 15:15 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 0.2K |
| 15:16 | 10,690.00 | 10,690.00 | 10,685.00 | 10,685.00 | 5.0K |
| 15:17 | 10,695.00 | 10,695.00 | 10,675.00 | 10,675.00 | 1.2K |
| 15:18 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 1.5K |
| 15:19 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.0K |
| 15:29 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.1K |