13,400.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,560.00 | 7,630.00 | 7,560.00 | 7,560.00 | 0.0K |
| 09:01 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0K |
| 09:02 | 7,550.00 | 7,570.00 | 7,550.00 | 7,570.00 | 0.0K |
| 09:03 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:04 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:05 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:06 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:07 | 7,570.00 | 7,570.00 | 7,550.00 | 7,550.00 | 0.0K |
| 09:08 | 7,550.00 | 7,560.00 | 7,550.00 | 7,560.00 | 0.0K |
| 09:09 | 7,560.00 | 7,570.00 | 7,560.00 | 7,570.00 | 0.0K |
| 09:10 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:11 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:12 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.0K |
| 09:13 | 7,570.00 | 7,600.00 | 7,570.00 | 7,600.00 | 0.0K |
| 09:14 | 7,600.00 | 7,770.00 | 7,600.00 | 7,770.00 | 0.0K |
| 09:15 | 7,770.00 | 7,900.00 | 7,770.00 | 7,900.00 | 34.6K |
| 09:16 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 0.1K |
| 09:17 | 8,080.00 | 8,080.00 | 8,070.00 | 8,070.00 | 0.3K |
| 09:18 | 8,060.00 | 8,060.00 | 8,010.00 | 8,010.00 | 1.5K |
| 09:19 | 8,010.00 | 8,020.00 | 8,000.00 | 8,000.00 | 7.6K |
| 09:22 | 7,990.00 | 8,000.00 | 7,900.00 | 7,900.00 | 20.3K |
| 09:23 | 7,900.00 | 7,900.00 | 7,890.00 | 7,900.00 | 3.0K |
| 09:24 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.2K |
| 09:25 | 7,900.00 | 7,900.00 | 7,880.00 | 7,880.00 | 5.7K |
| 09:26 | 7,880.00 | 7,880.00 | 7,870.00 | 7,870.00 | 1.0K |
| 09:27 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 22.6K |
| 09:28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.7K |
| 09:29 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.5K |
| 09:30 | 7,820.00 | 7,820.00 | 7,800.00 | 7,820.00 | 8.3K |
| 09:31 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.6K |
| 09:33 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 10.2K |
| 09:34 | 7,820.00 | 7,830.00 | 7,820.00 | 7,830.00 | 3.1K |
| 09:35 | 7,830.00 | 7,830.00 | 7,820.00 | 7,820.00 | 4.0K |
| 09:36 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1.8K |
| 09:37 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 4.6K |
| 09:38 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 9.3K |
| 09:39 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.4K |
| 09:40 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3.1K |
| 09:41 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1.7K |
| 09:42 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.3K |
| 09:43 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 8.1K |
| 09:44 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 10.5K |
| 09:45 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 11.0K |
| 09:47 | 7,830.00 | 7,830.00 | 7,820.00 | 7,830.00 | 12.1K |
| 09:48 | 7,830.00 | 7,830.00 | 7,800.00 | 7,800.00 | 14.3K |
| 09:49 | 7,800.00 | 7,800.00 | 7,790.00 | 7,790.00 | 4.0K |
| 09:50 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.7K |
| 09:51 | 7,790.00 | 7,790.00 | 7,770.00 | 7,770.00 | 4.7K |
| 09:52 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.3K |
| 09:53 | 7,800.00 | 7,800.00 | 7,790.00 | 7,790.00 | 0.4K |
| 09:54 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.9K |
| 09:55 | 7,790.00 | 7,790.00 | 7,780.00 | 7,780.00 | 2.5K |
| 09:56 | 7,780.00 | 7,790.00 | 7,780.00 | 7,790.00 | 9.0K |
| 09:57 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1.8K |
| 09:58 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5.7K |
| 09:59 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6.2K |
| 10:02 | 7,800.00 | 7,800.00 | 7,790.00 | 7,790.00 | 5.0K |
| 10:03 | 7,790.00 | 7,790.00 | 7,770.00 | 7,770.00 | 25.0K |
| 10:04 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.2K |
| 10:05 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1.0K |
| 10:08 | 7,820.00 | 7,830.00 | 7,800.00 | 7,830.00 | 24.2K |
| 10:09 | 7,900.00 | 7,900.00 | 7,830.00 | 7,830.00 | 0.6K |
| 10:10 | 7,830.00 | 7,830.00 | 7,800.00 | 7,830.00 | 14.3K |
| 10:11 | 7,830.00 | 7,830.00 | 7,800.00 | 7,800.00 | 3.7K |
| 10:12 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 10.4K |
| 10:16 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 10:17 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.0K |
| 10:18 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 2.0K |
| 10:20 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.2K |
| 10:21 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 9.8K |
| 10:22 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 20.0K |
| 10:23 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1.0K |
| 10:24 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 1.1K |
| 10:26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.1K |
| 10:27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.1K |
| 10:28 | 7,800.00 | 7,800.00 | 7,790.00 | 7,790.00 | 6.5K |
| 10:29 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.1K |
| 10:30 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 11.4K |
| 10:32 | 7,800.00 | 7,810.00 | 7,800.00 | 7,810.00 | 9.1K |
| 10:35 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 8.0K |
| 10:37 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1.0K |
| 10:38 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 10.0K |
| 10:39 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.1K |
| 10:40 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.9K |
| 10:41 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.2K |
| 10:42 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 4.6K |
| 10:44 | 7,820.00 | 7,830.00 | 7,800.00 | 7,830.00 | 0.9K |
| 10:45 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.3K |
| 10:48 | 7,810.00 | 7,830.00 | 7,800.00 | 7,830.00 | 10.1K |
| 10:50 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.1K |
| 10:52 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.5K |
| 10:54 | 7,800.00 | 7,810.00 | 7,800.00 | 7,810.00 | 2.2K |
| 10:55 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 1.1K |
| 10:58 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.1K |
| 10:59 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.2K |
| 11:00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.1K |
| 11:01 | 7,800.00 | 7,810.00 | 7,800.00 | 7,810.00 | 2.8K |
| 11:02 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.1K |
| 11:03 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 10.6K |
| 11:04 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.7K |
| 11:06 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.4K |
| 11:09 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1.3K |
| 11:11 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.7K |
| 11:17 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 3.9K |
| 11:21 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.2K |
| 11:25 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.4K |
| 11:26 | 7,820.00 | 7,820.00 | 7,800.00 | 7,800.00 | 10.1K |
| 11:28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.6K |
| 13:00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1.1K |
| 13:01 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 1.1K |
| 13:02 | 7,820.00 | 7,830.00 | 7,820.00 | 7,830.00 | 1.2K |
| 13:04 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.1K |
| 13:05 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.3K |
| 13:06 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.2K |
| 13:08 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.3K |
| 13:09 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.2K |
| 13:11 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.3K |
| 13:12 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 5.0K |
| 13:13 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 2.1K |
| 13:15 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.2K |
| 13:16 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.7K |
| 13:17 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.4K |
| 13:18 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 2.9K |
| 13:19 | 7,810.00 | 7,820.00 | 7,790.00 | 7,820.00 | 64.3K |
| 13:20 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1.0K |
| 13:23 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.4K |
| 13:24 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 4.3K |
| 13:25 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1.9K |
| 13:29 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1.5K |
| 13:30 | 7,820.00 | 7,830.00 | 7,820.00 | 7,830.00 | 1.6K |
| 13:33 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.1K |
| 13:35 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.5K |
| 13:36 | 7,820.00 | 7,830.00 | 7,820.00 | 7,830.00 | 4.5K |
| 13:37 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.3K |
| 13:38 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.5K |
| 13:39 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.5K |
| 13:40 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.0K |
| 13:41 | 7,820.00 | 7,820.00 | 7,800.00 | 7,800.00 | 5.0K |
| 13:42 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 4.8K |
| 13:43 | 7,810.00 | 7,830.00 | 7,800.00 | 7,830.00 | 6.1K |
| 13:44 | 7,830.00 | 7,900.00 | 7,830.00 | 7,900.00 | 155.0K |
| 13:47 | 7,880.00 | 7,920.00 | 7,880.00 | 7,920.00 | 14.4K |
| 13:49 | 7,900.00 | 7,920.00 | 7,900.00 | 7,920.00 | 20.0K |
| 13:50 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 0.1K |
| 13:52 | 7,910.00 | 7,910.00 | 7,850.00 | 7,850.00 | 2.6K |
| 13:53 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 2.0K |
| 13:56 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 5.5K |
| 13:57 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.7K |
| 14:00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.3K |
| 14:02 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 10.0K |
| 14:03 | 7,800.00 | 7,830.00 | 7,800.00 | 7,830.00 | 2.0K |
| 14:04 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 4.0K |
| 14:05 | 7,840.00 | 7,840.00 | 7,830.00 | 7,830.00 | 6.5K |
| 14:06 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 1.3K |
| 14:11 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.1K |
| 14:12 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 5.5K |
| 14:13 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.2K |
| 14:14 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.1K |
| 14:15 | 7,830.00 | 7,830.00 | 7,810.00 | 7,810.00 | 3.5K |
| 14:16 | 7,810.00 | 7,830.00 | 7,810.00 | 7,830.00 | 6.1K |
| 14:17 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.9K |
| 14:18 | 7,830.00 | 7,830.00 | 7,810.00 | 7,810.00 | 1.1K |
| 14:19 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 5.7K |
| 14:20 | 7,800.00 | 7,810.00 | 7,790.00 | 7,790.00 | 9.1K |
| 14:21 | 7,790.00 | 7,790.00 | 7,780.00 | 7,790.00 | 32.5K |
| 14:22 | 7,780.00 | 7,790.00 | 7,760.00 | 7,780.00 | 26.6K |
| 14:23 | 7,770.00 | 7,780.00 | 7,750.00 | 7,750.00 | 15.0K |
| 14:24 | 7,780.00 | 7,780.00 | 7,760.00 | 7,760.00 | 0.3K |
| 14:25 | 7,750.00 | 7,760.00 | 7,750.00 | 7,750.00 | 22.5K |
| 14:27 | 7,760.00 | 7,800.00 | 7,750.00 | 7,800.00 | 14.0K |
| 14:28 | 7,780.00 | 7,790.00 | 7,780.00 | 7,790.00 | 1.9K |
| 14:29 | 7,790.00 | 7,800.00 | 7,790.00 | 7,800.00 | 2.3K |
| 14:45 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 43.3K |