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 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 1.0K |
| 09:01 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 0.0K |
| 09:02 | 9,105.00 | 9,105.00 | 9,100.00 | 9,100.00 | 0.3K |
| 09:03 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 0.7K |
| 09:05 | 9,075.00 | 9,075.00 | 9,055.00 | 9,060.00 | 0.1K |
| 09:06 | 9,060.00 | 9,060.00 | 9,050.00 | 9,050.00 | 0.6K |
| 09:07 | 9,055.00 | 9,075.00 | 9,055.00 | 9,075.00 | 0.3K |
| 09:09 | 9,060.00 | 9,060.00 | 9,050.00 | 9,050.00 | 0.4K |
| 09:10 | 9,065.00 | 9,065.00 | 9,060.00 | 9,065.00 | 0.2K |
| 09:12 | 9,085.00 | 9,085.00 | 9,080.00 | 9,080.00 | 5.5K |
| 09:13 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.1K |
| 09:14 | 9,090.00 | 9,090.00 | 9,070.00 | 9,070.00 | 0.9K |
| 09:15 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0.6K |
| 09:16 | 9,070.00 | 9,070.00 | 9,060.00 | 9,060.00 | 0.1K |
| 09:17 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 2.0K |
| 09:18 | 9,060.00 | 9,060.00 | 9,050.00 | 9,050.00 | 0.2K |
| 09:19 | 9,060.00 | 9,070.00 | 9,060.00 | 9,070.00 | 0.2K |
| 09:20 | 9,080.00 | 9,085.00 | 9,080.00 | 9,085.00 | 1.3K |
| 09:21 | 9,070.00 | 9,090.00 | 9,070.00 | 9,090.00 | 0.8K |
| 09:22 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 0.0K |
| 09:23 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.4K |
| 09:24 | 9,085.00 | 9,085.00 | 9,075.00 | 9,075.00 | 0.6K |
| 09:25 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.0K |
| 09:26 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.0K |
| 09:27 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0.9K |
| 09:28 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 2.4K |
| 09:30 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.0K |
| 09:31 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0.0K |
| 09:32 | 9,080.00 | 9,080.00 | 9,065.00 | 9,065.00 | 0.1K |
| 09:33 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0.0K |
| 09:34 | 9,080.00 | 9,120.00 | 9,080.00 | 9,120.00 | 0.0K |
| 09:35 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 09:36 | 9,135.00 | 9,135.00 | 9,130.00 | 9,130.00 | 0.0K |
| 09:37 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 09:38 | 9,125.00 | 9,125.00 | 9,120.00 | 9,120.00 | 0.2K |
| 09:39 | 9,110.00 | 9,110.00 | 9,105.00 | 9,105.00 | 0.0K |
| 09:40 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0K |
| 09:41 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 0.0K |
| 09:42 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 0.0K |
| 09:45 | 9,090.00 | 9,100.00 | 9,090.00 | 9,090.00 | 0.6K |
| 09:46 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.6K |
| 09:47 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.5K |
| 09:50 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 0.0K |
| 09:51 | 9,095.00 | 9,095.00 | 9,090.00 | 9,090.00 | 0.0K |
| 09:52 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.0K |
| 09:53 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1.1K |
| 09:54 | 9,080.00 | 9,080.00 | 9,075.00 | 9,075.00 | 0.0K |
| 09:55 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.1K |
| 09:56 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 09:57 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.5K |
| 10:00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.1K |
| 10:02 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.1K |
| 10:08 | 9,065.00 | 9,065.00 | 9,060.00 | 9,065.00 | 0.1K |
| 10:09 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.1K |
| 10:10 | 9,060.00 | 9,065.00 | 9,060.00 | 9,065.00 | 0.0K |
| 10:11 | 9,050.00 | 9,060.00 | 9,050.00 | 9,060.00 | 0.1K |
| 10:13 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 10:14 | 9,045.00 | 9,050.00 | 9,045.00 | 9,050.00 | 0.1K |
| 10:15 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 10:16 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.0K |
| 10:17 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 10:18 | 9,050.00 | 9,050.00 | 9,040.00 | 9,040.00 | 0.1K |
| 10:19 | 9,040.00 | 9,040.00 | 9,035.00 | 9,035.00 | 0.1K |
| 10:20 | 9,035.00 | 9,035.00 | 9,025.00 | 9,025.00 | 1.7K |
| 10:21 | 9,035.00 | 9,035.00 | 9,020.00 | 9,020.00 | 0.2K |
| 10:22 | 9,020.00 | 9,020.00 | 9,015.00 | 9,015.00 | 0.1K |
| 10:23 | 9,010.00 | 9,010.00 | 9,005.00 | 9,005.00 | 1.0K |
| 10:24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.2K |
| 10:25 | 9,005.00 | 9,012.00 | 9,005.00 | 9,005.00 | 3.0K |
| 10:29 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.0K |
| 10:30 | 9,010.00 | 9,010.00 | 9,000.00 | 9,000.00 | 0.3K |
| 10:32 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.0K |
| 10:33 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.2K |
| 10:36 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 10:38 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.4K |
| 10:39 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.2K |
| 10:40 | 8,985.00 | 8,987.00 | 8,980.00 | 8,980.00 | 0.6K |
| 10:41 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 10:43 | 8,970.00 | 8,975.00 | 8,970.00 | 8,975.00 | 1.0K |
| 10:44 | 8,975.00 | 8,975.00 | 8,970.00 | 8,970.00 | 0.1K |
| 10:45 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 6.0K |
| 10:46 | 8,980.00 | 8,980.00 | 8,970.00 | 8,970.00 | 0.5K |
| 10:48 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 10:52 | 8,970.00 | 8,975.00 | 8,970.00 | 8,975.00 | 3.1K |
| 10:53 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 10:56 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 10:59 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.5K |
| 11:00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 11:05 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 1.5K |
| 11:09 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.3K |
| 11:10 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 0.0K |
| 11:11 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1.8K |
| 11:12 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 11:13 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.3K |
| 11:15 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 11:18 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 11:21 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.5K |
| 11:23 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 11:24 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 11:28 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 11:29 | 8,960.00 | 8,965.00 | 8,960.00 | 8,960.00 | 0.4K |
| 11:30 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 11:31 | 8,960.00 | 8,960.00 | 8,955.00 | 8,955.00 | 0.0K |
| 11:32 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2.9K |
| 11:33 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 11:37 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.4K |
| 11:40 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.2K |
| 11:44 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 11:48 | 9,000.00 | 9,010.00 | 9,000.00 | 9,010.00 | 0.2K |
| 11:50 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.4K |
| 11:55 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.5K |
| 12:01 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.3K |
| 12:05 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.0K |
| 12:07 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 12:08 | 9,040.00 | 9,050.00 | 9,040.00 | 9,050.00 | 0.0K |
| 12:10 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.0K |
| 12:14 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.3K |
| 12:16 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 12:20 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 12:21 | 9,042.00 | 9,045.00 | 9,042.00 | 9,045.00 | 0.0K |
| 12:22 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.3K |
| 12:25 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 12:27 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 12:28 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 12:30 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 12:33 | 9,030.00 | 9,030.00 | 9,020.00 | 9,020.00 | 0.0K |
| 12:34 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.1K |
| 12:37 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 12:41 | 9,025.00 | 9,040.00 | 9,025.00 | 9,040.00 | 0.0K |
| 12:42 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 1.1K |
| 12:43 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.1K |
| 12:46 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 1.0K |
| 12:47 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.1K |
| 12:51 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 1.5K |
| 12:54 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0K |
| 13:01 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 1.1K |
| 13:07 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 1.0K |
| 13:09 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.2K |
| 13:10 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 13:18 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.8K |
| 13:19 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 13:24 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.6K |
| 13:25 | 9,035.00 | 9,040.00 | 9,035.00 | 9,040.00 | 12.0K |
| 13:26 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.1K |
| 13:28 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 13:29 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.0K |
| 13:30 | 9,105.00 | 9,115.00 | 9,105.00 | 9,115.00 | 1.6K |
| 13:32 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.3K |
| 13:33 | 9,185.00 | 9,200.00 | 9,185.00 | 9,200.00 | 0.2K |
| 13:34 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 13:35 | 9,175.00 | 9,180.00 | 9,175.00 | 9,180.00 | 0.1K |
| 13:36 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 0.0K |
| 13:37 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 0.0K |
| 13:39 | 9,195.00 | 9,200.00 | 9,190.00 | 9,190.00 | 1.1K |
| 13:40 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.6K |
| 13:41 | 9,190.00 | 9,190.00 | 9,165.00 | 9,165.00 | 2.2K |
| 13:42 | 9,160.00 | 9,160.00 | 9,140.00 | 9,140.00 | 0.0K |
| 13:43 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 13:44 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.5K |
| 13:45 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 0.0K |
| 13:46 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.5K |
| 13:47 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 1.3K |
| 13:48 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.2K |
| 13:50 | 9,160.00 | 9,165.00 | 9,155.00 | 9,155.00 | 1.1K |
| 13:51 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 13:53 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 0.0K |
| 13:54 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.0K |
| 13:55 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.0K |
| 13:56 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.0K |
| 13:57 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.0K |
| 13:58 | 9,220.00 | 9,220.00 | 9,210.00 | 9,210.00 | 0.7K |
| 14:00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 1.1K |
| 14:03 | 9,200.00 | 9,200.00 | 9,195.00 | 9,195.00 | 0.6K |
| 14:04 | 9,185.00 | 9,185.00 | 9,180.00 | 9,180.00 | 9.0K |
| 14:06 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.0K |
| 14:07 | 9,160.00 | 9,160.00 | 9,155.00 | 9,155.00 | 0.0K |
| 14:09 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 1.0K |
| 14:10 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.3K |
| 14:11 | 9,175.00 | 9,175.00 | 9,165.00 | 9,165.00 | 0.0K |
| 14:14 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.1K |
| 14:15 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 14:17 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.1K |
| 14:18 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.1K |
| 14:19 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.3K |
| 14:20 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 0.4K |
| 14:22 | 9,145.00 | 9,145.00 | 9,140.00 | 9,140.00 | 0.0K |
| 14:23 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 14:24 | 9,130.00 | 9,130.00 | 9,125.00 | 9,125.00 | 0.0K |
| 14:29 | 9,135.00 | 9,150.00 | 9,135.00 | 9,150.00 | 0.1K |
| 14:40 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 14:41 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.0K |
| 14:42 | 9,165.00 | 9,165.00 | 9,160.00 | 9,160.00 | 0.7K |
| 14:43 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.1K |
| 14:48 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 14:50 | 9,160.00 | 9,165.00 | 9,160.00 | 9,165.00 | 0.3K |
| 14:53 | 9,150.00 | 9,160.00 | 9,150.00 | 9,160.00 | 0.1K |
| 14:57 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.0K |
| 14:58 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.3K |
| 14:59 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 15:00 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.1K |
| 15:02 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 15:03 | 9,145.00 | 9,150.00 | 9,145.00 | 9,150.00 | 0.2K |
| 15:04 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 15:07 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 1.9K |
| 15:10 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 0.0K |
| 15:14 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 15:15 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 15:16 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0.1K |
| 15:18 | 9,135.00 | 9,155.00 | 9,135.00 | 9,155.00 | 0.0K |
| 15:29 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.1K |