10,680.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:46 | 12,125.00 | 12,125.00 | 12,105.00 | 12,110.00 | 1.4K |
| 10:47 | 12,100.00 | 12,100.00 | 12,090.00 | 12,090.00 | 0.9K |
| 10:48 | 12,090.00 | 12,100.00 | 12,090.00 | 12,100.00 | 4.2K |
| 10:49 | 12,105.00 | 12,105.00 | 12,105.00 | 12,105.00 | 0.1K |
| 10:50 | 12,105.00 | 12,110.00 | 12,105.00 | 12,110.00 | 0.9K |
| 10:51 | 12,115.00 | 12,115.00 | 12,115.00 | 12,115.00 | 0.5K |
| 10:52 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 0.5K |
| 10:53 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 2.1K |
| 10:54 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0.1K |
| 10:55 | 12,200.00 | 12,200.00 | 12,195.00 | 12,195.00 | 0.2K |
| 10:56 | 12,195.00 | 12,225.00 | 12,195.00 | 12,225.00 | 0.7K |
| 10:57 | 12,215.00 | 12,215.00 | 12,195.00 | 12,200.00 | 1.3K |
| 10:58 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.5K |
| 10:59 | 12,180.00 | 12,195.00 | 12,180.00 | 12,195.00 | 0.8K |
| 11:02 | 12,175.00 | 12,175.00 | 12,170.00 | 12,170.00 | 0.1K |
| 11:03 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.0K |
| 11:04 | 12,160.00 | 12,170.00 | 12,160.00 | 12,170.00 | 0.4K |
| 11:05 | 12,170.00 | 12,170.00 | 12,170.00 | 12,170.00 | 0.0K |
| 11:09 | 12,170.00 | 12,170.00 | 12,165.00 | 12,165.00 | 0.8K |
| 11:10 | 12,155.00 | 12,155.00 | 12,150.00 | 12,150.00 | 0.3K |
| 11:12 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 0.0K |
| 11:13 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.1K |
| 11:14 | 12,140.00 | 12,140.00 | 12,130.00 | 12,130.00 | 0.1K |
| 11:17 | 12,160.00 | 12,165.00 | 12,160.00 | 12,165.00 | 0.0K |
| 11:20 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 0.1K |
| 11:23 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.5K |
| 11:24 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.1K |
| 11:25 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.1K |
| 11:28 | 12,190.00 | 12,200.00 | 12,190.00 | 12,200.00 | 0.1K |
| 11:29 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 0.1K |
| 11:31 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 0.1K |
| 11:34 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.1K |
| 11:36 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.0K |
| 11:37 | 12,210.00 | 12,215.00 | 12,210.00 | 12,210.00 | 0.1K |
| 11:39 | 12,210.00 | 12,225.00 | 12,210.00 | 12,225.00 | 0.0K |
| 11:42 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 11:43 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.2K |
| 11:45 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 0.0K |
| 11:46 | 12,225.00 | 12,225.00 | 12,220.00 | 12,220.00 | 0.0K |
| 11:47 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.3K |
| 11:50 | 12,217.00 | 12,217.00 | 12,210.00 | 12,210.00 | 0.0K |
| 11:51 | 12,210.00 | 12,210.00 | 12,205.00 | 12,205.00 | 0.8K |
| 11:57 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.2K |
| 11:58 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 12:01 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 1.0K |
| 12:06 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.5K |
| 12:07 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 1.8K |
| 12:09 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 0.0K |
| 12:10 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 12:11 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 12:12 | 12,220.00 | 12,220.00 | 12,215.00 | 12,215.00 | 0.2K |
| 12:13 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 0.0K |
| 12:16 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.2K |
| 12:17 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.0K |
| 12:18 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 0.0K |
| 12:19 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.1K |
| 12:25 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 12:30 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 12:31 | 12,225.00 | 12,230.00 | 12,225.00 | 12,230.00 | 0.3K |
| 12:33 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 12:36 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.1K |
| 12:37 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 12:38 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 12:39 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 12:41 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.1K |
| 12:43 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 12:45 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 12:46 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 12:47 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 12:48 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.2K |
| 12:49 | 12,240.00 | 12,245.00 | 12,240.00 | 12,245.00 | 0.4K |
| 12:52 | 12,245.00 | 12,250.00 | 12,245.00 | 12,250.00 | 1.2K |
| 12:53 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.1K |
| 12:54 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 12:55 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 12:56 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.1K |
| 12:57 | 12,255.00 | 12,255.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:01 | 12,255.00 | 12,260.00 | 12,255.00 | 12,260.00 | 0.0K |
| 13:02 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.1K |
| 13:03 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.4K |
| 13:04 | 12,270.00 | 12,285.00 | 12,270.00 | 12,285.00 | 0.1K |
| 13:05 | 12,285.00 | 12,285.00 | 12,285.00 | 12,285.00 | 0.5K |
| 13:06 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 0.1K |
| 13:07 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 0.1K |
| 13:12 | 12,280.00 | 12,285.00 | 12,280.00 | 12,285.00 | 0.0K |
| 13:13 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 5.0K |
| 13:15 | 12,285.00 | 12,285.00 | 12,285.00 | 12,285.00 | 0.2K |
| 13:18 | 12,285.00 | 12,285.00 | 12,280.00 | 12,280.00 | 0.2K |
| 13:19 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.1K |
| 13:21 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.0K |
| 13:22 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 2.0K |
| 13:23 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 4.5K |
| 13:24 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 1.0K |
| 13:27 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:28 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.3K |
| 13:29 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.1K |
| 13:30 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 3.0K |
| 13:31 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.1K |
| 13:34 | 12,270.00 | 12,270.00 | 12,260.00 | 12,260.00 | 10.3K |
| 13:40 | 12,255.00 | 12,255.00 | 12,250.00 | 12,250.00 | 0.8K |
| 13:43 | 12,245.00 | 12,245.00 | 12,240.00 | 12,240.00 | 0.0K |
| 13:44 | 12,235.00 | 12,245.00 | 12,235.00 | 12,245.00 | 4.5K |
| 13:46 | 12,230.00 | 12,230.00 | 12,225.00 | 12,225.00 | 0.9K |
| 13:47 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.6K |
| 13:48 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.9K |
| 13:49 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 1.1K |
| 13:50 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 13:51 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 13:53 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.2K |
| 13:54 | 12,225.00 | 12,225.00 | 12,220.00 | 12,220.00 | 5.0K |
| 13:56 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 1.0K |
| 13:57 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.2K |
| 13:58 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 14:00 | 12,210.00 | 12,210.00 | 12,205.00 | 12,210.00 | 11.4K |
| 14:01 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 8.7K |
| 14:02 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 3.0K |
| 14:03 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 5.0K |
| 14:05 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0.0K |
| 14:06 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 1.1K |
| 14:07 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.0K |
| 14:09 | 12,195.00 | 12,200.00 | 12,195.00 | 12,200.00 | 0.6K |
| 14:10 | 12,205.00 | 12,230.00 | 12,205.00 | 12,230.00 | 1.9K |
| 14:11 | 12,230.00 | 12,240.00 | 12,230.00 | 12,240.00 | 0.1K |
| 14:12 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 14:14 | 12,240.00 | 12,245.00 | 12,240.00 | 12,245.00 | 0.4K |
| 14:16 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:17 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:18 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:20 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 4.0K |
| 14:21 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 14:24 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 14:26 | 12,220.00 | 12,230.00 | 12,220.00 | 12,230.00 | 4.2K |
| 14:27 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.9K |
| 14:28 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.1K |
| 14:30 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.1K |
| 14:31 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 14:33 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:34 | 12,235.00 | 12,240.00 | 12,235.00 | 12,240.00 | 5.0K |
| 14:36 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.3K |
| 14:37 | 12,235.00 | 12,235.00 | 12,230.00 | 12,230.00 | 1.7K |
| 14:38 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.6K |
| 14:40 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 14:41 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.1K |
| 14:42 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 6.5K |
| 14:43 | 12,215.00 | 12,220.00 | 12,210.00 | 12,210.00 | 5.0K |
| 14:44 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 1.5K |
| 14:45 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 0.0K |
| 14:46 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 0.0K |
| 14:47 | 12,205.00 | 12,205.00 | 12,195.00 | 12,195.00 | 2.6K |
| 14:48 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0.1K |
| 14:51 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.1K |
| 14:54 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0.2K |
| 14:55 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0.4K |
| 14:58 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 0.0K |
| 14:59 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.0K |
| 15:00 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.1K |
| 15:01 | 12,185.00 | 12,190.00 | 12,185.00 | 12,190.00 | 4.9K |
| 15:05 | 12,195.00 | 12,195.00 | 12,195.00 | 12,195.00 | 0.5K |
| 15:10 | 12,205.00 | 12,205.00 | 12,195.00 | 12,195.00 | 4.6K |
| 15:11 | 12,195.00 | 12,195.00 | 12,185.00 | 12,185.00 | 0.1K |
| 15:12 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.7K |
| 15:14 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 0.0K |
| 15:15 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 5.0K |
| 15:16 | 12,195.00 | 12,195.00 | 12,195.00 | 12,195.00 | 0.3K |
| 15:18 | 12,205.00 | 12,215.00 | 12,205.00 | 12,215.00 | 4.7K |
| 15:19 | 12,215.00 | 12,215.00 | 12,160.00 | 12,160.00 | 5.1K |
| 15:29 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 0.1K |