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 | 10,495.00 | 10,550.00 | 10,495.00 | 10,535.00 | 3.4K |
| 09:01 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 09:02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 09:03 | 10,495.00 | 10,495.00 | 10,475.00 | 10,475.00 | 0.4K |
| 09:04 | 10,470.00 | 10,475.00 | 10,470.00 | 10,475.00 | 0.6K |
| 09:05 | 10,465.00 | 10,470.00 | 10,455.00 | 10,455.00 | 3.3K |
| 09:06 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 09:07 | 10,470.00 | 10,470.00 | 10,445.00 | 10,445.00 | 1.9K |
| 09:08 | 10,445.00 | 10,445.00 | 10,415.00 | 10,415.00 | 0.5K |
| 09:09 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.5K |
| 09:10 | 10,415.00 | 10,420.00 | 10,405.00 | 10,405.00 | 1.5K |
| 09:11 | 10,400.00 | 10,400.00 | 10,390.00 | 10,390.00 | 2.0K |
| 09:12 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.2K |
| 09:13 | 10,400.00 | 10,400.00 | 10,390.00 | 10,390.00 | 0.9K |
| 09:14 | 10,395.00 | 10,410.00 | 10,395.00 | 10,410.00 | 1.2K |
| 09:16 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 09:17 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.1K |
| 09:18 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 09:19 | 10,420.00 | 10,425.00 | 10,420.00 | 10,425.00 | 0.1K |
| 09:20 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.1K |
| 09:23 | 10,415.00 | 10,415.00 | 10,410.00 | 10,410.00 | 0.2K |
| 09:25 | 10,415.00 | 10,415.00 | 10,410.00 | 10,410.00 | 0.0K |
| 09:27 | 10,410.00 | 10,410.00 | 10,400.00 | 10,400.00 | 0.2K |
| 09:28 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 09:29 | 10,405.00 | 10,425.00 | 10,405.00 | 10,425.00 | 0.5K |
| 09:30 | 10,410.00 | 10,415.00 | 10,410.00 | 10,415.00 | 1.0K |
| 09:31 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 09:32 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 09:33 | 10,410.00 | 10,425.00 | 10,410.00 | 10,425.00 | 0.8K |
| 09:34 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 09:35 | 10,430.00 | 10,430.00 | 10,425.00 | 10,425.00 | 0.0K |
| 09:37 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 09:38 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 09:39 | 10,430.00 | 10,430.00 | 10,425.00 | 10,425.00 | 0.2K |
| 09:40 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 09:43 | 10,425.00 | 10,425.00 | 10,420.00 | 10,420.00 | 0.1K |
| 09:44 | 10,420.00 | 10,425.00 | 10,420.00 | 10,425.00 | 0.1K |
| 09:45 | 10,425.00 | 10,430.00 | 10,425.00 | 10,430.00 | 0.0K |
| 09:46 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 1.8K |
| 09:48 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 09:49 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.6K |
| 09:50 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 09:51 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 09:53 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 09:54 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 09:55 | 10,440.00 | 10,440.00 | 10,435.00 | 10,435.00 | 0.3K |
| 09:56 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.2K |
| 09:58 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.4K |
| 10:00 | 10,430.00 | 10,430.00 | 10,425.00 | 10,425.00 | 0.8K |
| 10:01 | 10,415.00 | 10,430.00 | 10,415.00 | 10,430.00 | 0.0K |
| 10:03 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.2K |
| 10:05 | 10,415.00 | 10,420.00 | 10,415.00 | 10,420.00 | 0.0K |
| 10:06 | 10,420.00 | 10,425.00 | 10,415.00 | 10,420.00 | 0.2K |
| 10:08 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 10:09 | 10,425.00 | 10,430.00 | 10,425.00 | 10,430.00 | 0.1K |
| 10:11 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 10:12 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 10:13 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 10:14 | 10,420.00 | 10,430.00 | 10,420.00 | 10,430.00 | 0.2K |
| 10:17 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 10:18 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 10:19 | 10,422.00 | 10,422.00 | 10,422.00 | 10,422.00 | 0.0K |
| 10:20 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 10:22 | 10,425.00 | 10,425.00 | 10,415.00 | 10,415.00 | 0.0K |
| 10:24 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.1K |
| 10:25 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 10:26 | 10,410.00 | 10,410.00 | 10,405.00 | 10,405.00 | 0.0K |
| 10:27 | 10,400.00 | 10,405.00 | 10,395.00 | 10,405.00 | 1.9K |
| 10:28 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.1K |
| 10:29 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 10:31 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.0K |
| 10:32 | 10,405.00 | 10,415.00 | 10,405.00 | 10,415.00 | 7.1K |
| 10:33 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 10:35 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 10:36 | 10,410.00 | 10,410.00 | 10,400.00 | 10,410.00 | 0.2K |
| 10:37 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 10:38 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 10:39 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.5K |
| 10:40 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.9K |
| 10:41 | 10,425.00 | 10,425.00 | 10,415.00 | 10,415.00 | 0.0K |
| 10:44 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 10:45 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.3K |
| 10:46 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 10:47 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 10:48 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 10:49 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.5K |
| 10:52 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.2K |
| 10:53 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 10:54 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.2K |
| 10:56 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:57 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.2K |
| 10:59 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 11:02 | 10,430.00 | 10,430.00 | 10,425.00 | 10,425.00 | 0.1K |
| 11:06 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 1.6K |
| 11:11 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 11:12 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 11:15 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 11:17 | 10,427.00 | 10,427.00 | 10,420.00 | 10,420.00 | 0.1K |
| 11:18 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 11:20 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 11:23 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.2K |
| 11:27 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 1.0K |
| 11:28 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 11:30 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.6K |
| 11:32 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 3.5K |
| 11:36 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 0.0K |
| 11:38 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 0.0K |
| 11:40 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.1K |
| 11:42 | 10,440.00 | 10,445.00 | 10,440.00 | 10,445.00 | 2.0K |
| 11:45 | 10,445.00 | 10,445.00 | 10,435.00 | 10,435.00 | 0.2K |
| 11:48 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 11:50 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 2.0K |
| 11:52 | 10,445.00 | 10,445.00 | 10,440.00 | 10,440.00 | 3.0K |
| 11:53 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 11:55 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 11:57 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.0K |
| 11:58 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.0K |
| 11:59 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 3.5K |
| 12:00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 12:01 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 12:02 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.1K |
| 12:05 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 12:06 | 10,460.00 | 10,467.00 | 10,460.00 | 10,465.00 | 0.5K |
| 12:10 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 1.1K |
| 12:11 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 12:12 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.2K |
| 12:14 | 10,465.00 | 10,470.00 | 10,465.00 | 10,470.00 | 0.3K |
| 12:15 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 12:17 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.0K |
| 12:20 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.4K |
| 12:21 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.1K |
| 12:22 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 12:23 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 12:29 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 1.2K |
| 12:30 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 1.0K |
| 12:34 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 12:37 | 10,465.00 | 10,475.00 | 10,465.00 | 10,475.00 | 0.1K |
| 12:38 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 12:39 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 12:41 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 12:42 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 12:43 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2.2K |
| 12:44 | 10,460.00 | 10,465.00 | 10,460.00 | 10,465.00 | 3.0K |
| 12:45 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 12:47 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 12:48 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 12:49 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.1K |
| 12:51 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.3K |
| 12:52 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.7K |
| 12:53 | 10,460.00 | 10,460.00 | 10,450.00 | 10,450.00 | 1.4K |
| 12:54 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 0.0K |
| 12:56 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 13:00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 13:03 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 13:05 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 13:06 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1.0K |
| 13:08 | 10,450.00 | 10,450.00 | 10,445.00 | 10,445.00 | 0.1K |
| 13:09 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.5K |
| 13:13 | 10,435.00 | 10,435.00 | 10,430.00 | 10,430.00 | 1.3K |
| 13:16 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 13:17 | 10,435.00 | 10,435.00 | 10,430.00 | 10,430.00 | 1.1K |
| 13:18 | 10,435.00 | 10,435.00 | 10,430.00 | 10,430.00 | 0.1K |
| 13:19 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.2K |
| 13:20 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.1K |
| 13:21 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 1.5K |
| 13:22 | 10,430.00 | 10,430.00 | 10,415.00 | 10,415.00 | 3.9K |
| 13:23 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.5K |
| 13:30 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 13:31 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.6K |
| 13:33 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.4K |
| 13:37 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 13:40 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.1K |
| 13:42 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 13:43 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 13:44 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 13:45 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 13:47 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 13:56 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 14:01 | 10,440.00 | 10,440.00 | 10,435.00 | 10,435.00 | 0.0K |
| 14:03 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 14:05 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 14:06 | 10,430.00 | 10,430.00 | 10,420.00 | 10,420.00 | 0.4K |
| 14:07 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 14:08 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.1K |
| 14:10 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 14:13 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.3K |
| 14:14 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.3K |
| 14:15 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 14:20 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.2K |
| 14:21 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 14:22 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 14:27 | 10,420.00 | 10,425.00 | 10,420.00 | 10,425.00 | 0.8K |
| 14:30 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 14:32 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 14:44 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.2K |
| 14:45 | 10,435.00 | 10,440.00 | 10,435.00 | 10,440.00 | 0.0K |
| 14:48 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 14:49 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 14:52 | 10,445.00 | 10,445.00 | 10,440.00 | 10,440.00 | 0.0K |
| 14:53 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 3.0K |
| 14:55 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.3K |
| 14:56 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 15:02 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.1K |
| 15:03 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.1K |
| 15:04 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.2K |
| 15:08 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2.0K |
| 15:09 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 15:10 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 15:12 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.1K |
| 15:13 | 10,470.00 | 10,475.00 | 10,465.00 | 10,465.00 | 1.3K |
| 15:14 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.5K |
| 15:16 | 10,470.00 | 10,475.00 | 10,470.00 | 10,475.00 | 0.5K |
| 15:17 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 0.0K |
| 15:19 | 10,470.00 | 10,475.00 | 10,470.00 | 10,475.00 | 2.6K |
| 15:29 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.1K |