10,530.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,875.00 | 9,890.00 | 9,830.00 | 9,890.00 | 1.0K |
| 09:01 | 9,840.00 | 9,840.00 | 9,785.00 | 9,785.00 | 0.4K |
| 09:02 | 9,790.00 | 9,825.00 | 9,790.00 | 9,820.00 | 0.0K |
| 09:04 | 9,825.00 | 9,825.00 | 9,820.00 | 9,820.00 | 0.1K |
| 09:05 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.1K |
| 09:06 | 9,810.00 | 9,810.00 | 9,775.00 | 9,775.00 | 1.3K |
| 09:07 | 9,775.00 | 9,775.00 | 9,770.00 | 9,770.00 | 1.0K |
| 09:08 | 9,775.00 | 9,775.00 | 9,755.00 | 9,755.00 | 2.1K |
| 09:09 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.2K |
| 09:10 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.7K |
| 09:12 | 9,750.00 | 9,750.00 | 9,730.00 | 9,730.00 | 4.1K |
| 09:13 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 1.2K |
| 09:14 | 9,715.00 | 9,715.00 | 9,705.00 | 9,705.00 | 1.9K |
| 09:15 | 9,700.00 | 9,705.00 | 9,700.00 | 9,705.00 | 0.4K |
| 09:16 | 9,705.00 | 9,720.00 | 9,700.00 | 9,705.00 | 8.6K |
| 09:17 | 9,735.00 | 9,745.00 | 9,735.00 | 9,745.00 | 0.0K |
| 09:18 | 9,750.00 | 9,755.00 | 9,750.00 | 9,755.00 | 0.0K |
| 09:19 | 9,745.00 | 9,755.00 | 9,745.00 | 9,750.00 | 0.1K |
| 09:20 | 9,760.00 | 9,770.00 | 9,760.00 | 9,770.00 | 1.0K |
| 09:21 | 9,770.00 | 9,800.00 | 9,770.00 | 9,800.00 | 1.9K |
| 09:22 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.2K |
| 09:23 | 9,790.00 | 9,790.00 | 9,780.00 | 9,780.00 | 0.1K |
| 09:24 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 09:25 | 9,770.00 | 9,770.00 | 9,740.00 | 9,740.00 | 1.0K |
| 09:26 | 9,735.00 | 9,750.00 | 9,735.00 | 9,750.00 | 0.3K |
| 09:27 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 09:28 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 1.2K |
| 09:30 | 9,750.00 | 9,760.00 | 9,750.00 | 9,760.00 | 0.2K |
| 09:31 | 9,745.00 | 9,750.00 | 9,745.00 | 9,750.00 | 0.3K |
| 09:32 | 9,760.00 | 9,780.00 | 9,760.00 | 9,780.00 | 18.3K |
| 09:33 | 9,785.00 | 9,785.00 | 9,765.00 | 9,765.00 | 0.1K |
| 09:34 | 9,760.00 | 9,775.00 | 9,760.00 | 9,775.00 | 0.8K |
| 09:35 | 9,775.00 | 9,775.00 | 9,770.00 | 9,770.00 | 0.0K |
| 09:36 | 9,795.00 | 9,810.00 | 9,795.00 | 9,810.00 | 0.4K |
| 09:37 | 9,830.00 | 9,830.00 | 9,815.00 | 9,815.00 | 0.1K |
| 09:38 | 9,810.00 | 9,830.00 | 9,810.00 | 9,830.00 | 8.3K |
| 09:39 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.1K |
| 09:41 | 9,805.00 | 9,805.00 | 9,795.00 | 9,795.00 | 4.2K |
| 09:43 | 9,815.00 | 9,830.00 | 9,815.00 | 9,830.00 | 0.4K |
| 09:44 | 9,815.00 | 9,815.00 | 9,800.00 | 9,800.00 | 1.4K |
| 09:45 | 9,810.00 | 9,810.00 | 9,790.00 | 9,795.00 | 0.1K |
| 09:46 | 9,785.00 | 9,785.00 | 9,755.00 | 9,755.00 | 3.1K |
| 09:48 | 9,755.00 | 9,755.00 | 9,740.00 | 9,740.00 | 1.1K |
| 09:49 | 9,750.00 | 9,755.00 | 9,740.00 | 9,740.00 | 0.2K |
| 09:50 | 9,740.00 | 9,750.00 | 9,725.00 | 9,725.00 | 7.1K |
| 09:51 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 1.0K |
| 09:53 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 1.0K |
| 09:54 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 09:55 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 09:56 | 9,750.00 | 9,760.00 | 9,735.00 | 9,735.00 | 0.3K |
| 09:59 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.2K |
| 10:01 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 10:03 | 9,745.00 | 9,745.00 | 9,730.00 | 9,730.00 | 2.0K |
| 10:05 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 4.5K |
| 10:06 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 8.0K |
| 10:07 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 10:08 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 10:09 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 10:10 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 10:11 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 10:13 | 9,770.00 | 9,770.00 | 9,755.00 | 9,755.00 | 7.4K |
| 10:14 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 10:15 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 10:16 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 10:17 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 10:18 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.1K |
| 10:19 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 10:20 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 10:21 | 9,730.00 | 9,735.00 | 9,730.00 | 9,735.00 | 0.2K |
| 10:22 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.4K |
| 10:23 | 9,725.00 | 9,725.00 | 9,720.00 | 9,720.00 | 0.3K |
| 10:24 | 9,715.00 | 9,715.00 | 9,710.00 | 9,710.00 | 0.6K |
| 10:25 | 9,710.00 | 9,710.00 | 9,705.00 | 9,705.00 | 0.3K |
| 10:26 | 9,705.00 | 9,710.00 | 9,700.00 | 9,705.00 | 0.1K |
| 10:28 | 9,705.00 | 9,705.00 | 9,695.00 | 9,695.00 | 1.1K |
| 10:29 | 9,700.00 | 9,700.00 | 9,695.00 | 9,695.00 | 0.1K |
| 10:30 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0K |
| 10:31 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.5K |
| 10:32 | 9,720.00 | 9,720.00 | 9,705.00 | 9,705.00 | 0.6K |
| 10:33 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 10:34 | 9,715.00 | 9,715.00 | 9,705.00 | 9,705.00 | 2.0K |
| 10:35 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 10:36 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2.1K |
| 10:39 | 9,715.00 | 9,730.00 | 9,715.00 | 9,730.00 | 0.0K |
| 10:43 | 9,735.00 | 9,760.00 | 9,735.00 | 9,760.00 | 1.2K |
| 10:45 | 9,760.00 | 9,760.00 | 9,740.00 | 9,740.00 | 0.1K |
| 10:47 | 9,730.00 | 9,730.00 | 9,725.00 | 9,725.00 | 0.2K |
| 10:51 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.3K |
| 10:55 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 10:57 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.1K |
| 10:58 | 9,725.00 | 9,745.00 | 9,725.00 | 9,745.00 | 1.1K |
| 10:59 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 11:02 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 11:05 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 11:07 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 11:08 | 9,725.00 | 9,725.00 | 9,720.00 | 9,720.00 | 1.1K |
| 11:11 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 1.4K |
| 11:12 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.6K |
| 11:15 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 11:16 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.1K |
| 11:17 | 9,735.00 | 9,735.00 | 9,725.00 | 9,725.00 | 0.6K |
| 11:22 | 9,740.00 | 9,745.00 | 9,740.00 | 9,745.00 | 0.0K |
| 11:24 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 11:25 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 11:26 | 9,720.00 | 9,720.00 | 9,715.00 | 9,715.00 | 0.3K |
| 11:28 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.1K |
| 11:33 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.1K |
| 11:35 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 11:36 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.4K |
| 11:40 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0K |
| 11:41 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0K |
| 11:46 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 2.0K |
| 11:47 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 11:53 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 11:55 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.2K |
| 11:58 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:00 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:01 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:03 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:05 | 9,770.00 | 9,770.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:06 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 12:11 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 12:12 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 12:18 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:19 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:20 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:21 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:23 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 2.1K |
| 12:24 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:26 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 12:28 | 9,772.00 | 9,772.00 | 9,772.00 | 9,772.00 | 0.0K |
| 12:30 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 12:31 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 1.0K |
| 12:34 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:35 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.3K |
| 12:38 | 9,760.00 | 9,760.00 | 9,757.00 | 9,757.00 | 0.0K |
| 12:39 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 12:40 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.3K |
| 12:41 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:42 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.2K |
| 12:43 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:44 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:45 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:48 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:49 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:51 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:52 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.1K |
| 12:53 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 1.5K |
| 12:59 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:05 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.3K |
| 13:09 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.3K |
| 13:12 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 13:13 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:14 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:16 | 9,755.00 | 9,760.00 | 9,755.00 | 9,760.00 | 0.1K |
| 13:17 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.2K |
| 13:27 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 13:28 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 13:29 | 9,765.00 | 9,770.00 | 9,765.00 | 9,770.00 | 0.0K |
| 13:30 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.5K |
| 13:34 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 13:35 | 9,770.00 | 9,785.00 | 9,770.00 | 9,785.00 | 1.5K |
| 13:36 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 13:40 | 9,790.00 | 9,800.00 | 9,790.00 | 9,800.00 | 0.3K |
| 13:41 | 9,800.00 | 9,805.00 | 9,800.00 | 9,805.00 | 0.2K |
| 13:46 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.0K |
| 13:48 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 13:49 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 13:50 | 9,805.00 | 9,805.00 | 9,800.00 | 9,800.00 | 0.2K |
| 13:55 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 13:57 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.2K |
| 14:01 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.2K |
| 14:02 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 14:04 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.3K |
| 14:07 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:08 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:09 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.1K |
| 14:10 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0.2K |
| 14:13 | 9,825.00 | 9,825.00 | 9,815.00 | 9,815.00 | 0.3K |
| 14:17 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 1.3K |
| 14:21 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0.0K |
| 14:22 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0.0K |
| 14:23 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 1.1K |
| 14:24 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 0.0K |
| 14:25 | 9,830.00 | 9,830.00 | 9,825.00 | 9,825.00 | 0.2K |
| 14:26 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.0K |
| 14:30 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.0K |
| 14:31 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 0.3K |
| 14:33 | 9,835.00 | 9,835.00 | 9,830.00 | 9,830.00 | 10.3K |
| 14:35 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.2K |
| 14:37 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.0K |
| 14:38 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.1K |
| 14:39 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.1K |
| 14:40 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.0K |
| 14:41 | 9,825.00 | 9,835.00 | 9,825.00 | 9,835.00 | 4.2K |
| 14:42 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 0.0K |
| 14:43 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.1K |
| 14:46 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.2K |
| 14:47 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.9K |
| 14:48 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 0.1K |
| 14:51 | 9,845.00 | 9,845.00 | 9,840.00 | 9,840.00 | 0.1K |
| 14:52 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.3K |
| 14:53 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.0K |
| 14:56 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 0.0K |
| 14:57 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 5.0K |
| 15:00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 1.0K |
| 15:02 | 9,870.00 | 9,870.00 | 9,860.00 | 9,860.00 | 0.1K |
| 15:03 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.1K |
| 15:04 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.0K |
| 15:05 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 1.3K |
| 15:06 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 15:07 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | 0.3K |
| 15:08 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | 0.0K |
| 15:09 | 9,880.00 | 9,890.00 | 9,875.00 | 9,890.00 | 0.1K |
| 15:11 | 9,875.00 | 9,885.00 | 9,875.00 | 9,885.00 | 0.1K |
| 15:12 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.0K |
| 15:13 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0.1K |
| 15:14 | 9,870.00 | 9,890.00 | 9,870.00 | 9,890.00 | 0.8K |
| 15:29 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0.4K |