13,050.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 7,170.00 | 7,600.00 | 7,170.00 | 7,600.00 | 0.0K |
| 09:01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 09:02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 09:03 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 09:04 | 7,600.00 | 7,600.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:06 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:07 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:08 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:09 | 7,250.00 | 7,500.00 | 7,250.00 | 7,500.00 | 0.0K |
| 09:10 | 7,500.00 | 7,590.00 | 7,500.00 | 7,500.00 | 0.0K |
| 09:11 | 7,500.00 | 7,500.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:12 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:13 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.0K |
| 09:14 | 7,250.00 | 7,400.00 | 7,250.00 | 7,380.00 | 0.0K |
| 09:15 | 7,380.00 | 7,500.00 | 7,370.00 | 7,500.00 | 98.5K |
| 09:16 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 51.2K |
| 09:17 | 7,450.00 | 7,550.00 | 7,450.00 | 7,500.00 | 21.5K |
| 09:18 | 7,500.00 | 7,550.00 | 7,500.00 | 7,500.00 | 24.7K |
| 09:19 | 7,490.00 | 7,500.00 | 7,490.00 | 7,500.00 | 47.3K |
| 09:20 | 7,490.00 | 7,500.00 | 7,490.00 | 7,500.00 | 8.9K |
| 09:21 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 15.7K |
| 09:22 | 7,490.00 | 7,490.00 | 7,470.00 | 7,480.00 | 2.2K |
| 09:23 | 7,480.00 | 7,480.00 | 7,460.00 | 7,460.00 | 19.9K |
| 09:24 | 7,460.00 | 7,470.00 | 7,440.00 | 7,440.00 | 11.5K |
| 09:25 | 7,420.00 | 7,420.00 | 7,400.00 | 7,400.00 | 10.9K |
| 09:26 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2.9K |
| 09:27 | 7,420.00 | 7,430.00 | 7,400.00 | 7,430.00 | 5.8K |
| 09:28 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 0.5K |
| 09:29 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 19.9K |
| 09:30 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 22.5K |
| 09:31 | 7,430.00 | 7,430.00 | 7,400.00 | 7,400.00 | 2.3K |
| 09:32 | 7,430.00 | 7,430.00 | 7,400.00 | 7,400.00 | 30.5K |
| 09:33 | 7,400.00 | 7,400.00 | 7,390.00 | 7,390.00 | 14.1K |
| 09:34 | 7,390.00 | 7,390.00 | 7,380.00 | 7,380.00 | 10.4K |
| 09:35 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 2.0K |
| 09:36 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 4.3K |
| 09:37 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 2.0K |
| 09:38 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 2.7K |
| 09:39 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.6K |
| 09:40 | 7,370.00 | 7,370.00 | 7,350.00 | 7,350.00 | 6.4K |
| 09:41 | 7,350.00 | 7,350.00 | 7,340.00 | 7,340.00 | 3.5K |
| 09:42 | 7,340.00 | 7,340.00 | 7,300.00 | 7,300.00 | 2.3K |
| 09:43 | 7,310.00 | 7,310.00 | 7,300.00 | 7,300.00 | 16.0K |
| 09:44 | 7,300.00 | 7,300.00 | 7,280.00 | 7,280.00 | 4.2K |
| 09:45 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 2.5K |
| 09:46 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 2.1K |
| 09:47 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6.0K |
| 09:48 | 7,280.00 | 7,300.00 | 7,280.00 | 7,300.00 | 2.2K |
| 09:49 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5.1K |
| 09:50 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.2K |
| 09:52 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.4K |
| 09:54 | 7,330.00 | 7,330.00 | 7,320.00 | 7,330.00 | 1.1K |
| 09:55 | 7,320.00 | 7,330.00 | 7,320.00 | 7,320.00 | 7.1K |
| 09:57 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.2K |
| 09:58 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.3K |
| 10:00 | 7,330.00 | 7,330.00 | 7,320.00 | 7,320.00 | 6.2K |
| 10:01 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.1K |
| 10:02 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 2.7K |
| 10:04 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.1K |
| 10:05 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 2.1K |
| 10:07 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.9K |
| 10:08 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 3.0K |
| 10:09 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 17.4K |
| 10:11 | 7,330.00 | 7,340.00 | 7,330.00 | 7,340.00 | 1.0K |
| 10:13 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1.9K |
| 10:16 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 9.7K |
| 10:17 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 0.4K |
| 10:18 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 1.1K |
| 10:20 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 9.5K |
| 10:21 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.0K |
| 10:24 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 1.2K |
| 10:25 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.3K |
| 10:26 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 8.9K |
| 10:27 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 6.3K |
| 10:28 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 5.3K |
| 10:29 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.3K |
| 10:30 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 10.3K |
| 10:31 | 7,310.00 | 7,340.00 | 7,310.00 | 7,340.00 | 10.2K |
| 10:33 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 4.0K |
| 10:34 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 0.6K |
| 10:38 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.1K |
| 10:39 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 5.0K |
| 10:40 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.7K |
| 10:41 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.2K |
| 10:42 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.1K |
| 10:44 | 7,340.00 | 7,350.00 | 7,340.00 | 7,350.00 | 2.4K |
| 10:45 | 7,350.00 | 7,360.00 | 7,350.00 | 7,360.00 | 30.0K |
| 10:46 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 0.4K |
| 10:48 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.7K |
| 10:52 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 2.0K |
| 10:56 | 7,340.00 | 7,360.00 | 7,340.00 | 7,360.00 | 3.4K |
| 10:58 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 2.1K |
| 11:00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.3K |
| 11:01 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 2.6K |
| 11:02 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 84.0K |
| 11:03 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.2K |
| 11:04 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 1.1K |
| 11:09 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 3.1K |
| 11:10 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 1.3K |
| 11:12 | 7,340.00 | 7,340.00 | 7,330.00 | 7,330.00 | 6.6K |
| 11:13 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 3.3K |
| 11:17 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.4K |
| 11:20 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 1.5K |
| 11:23 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 4.0K |
| 11:24 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 2.0K |
| 11:29 | 7,330.00 | 7,330.00 | 7,320.00 | 7,320.00 | 30.0K |
| 13:00 | 7,330.00 | 7,330.00 | 7,310.00 | 7,310.00 | 30.2K |
| 13:01 | 7,310.00 | 7,320.00 | 7,310.00 | 7,320.00 | 15.1K |
| 13:03 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1.0K |
| 13:04 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 3.0K |
| 13:07 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.0K |
| 13:08 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.3K |
| 13:09 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.1K |
| 13:10 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 19.5K |
| 13:12 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 0.3K |
| 13:13 | 7,340.00 | 7,350.00 | 7,340.00 | 7,350.00 | 6.7K |
| 13:14 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.5K |
| 13:15 | 7,350.00 | 7,350.00 | 7,330.00 | 7,330.00 | 0.3K |
| 13:16 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 13.4K |
| 13:17 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 1.9K |
| 13:19 | 7,330.00 | 7,330.00 | 7,320.00 | 7,320.00 | 1.5K |
| 13:20 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 3.9K |
| 13:24 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.6K |
| 13:27 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 8.5K |
| 13:28 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.5K |
| 13:31 | 7,320.00 | 7,330.00 | 7,320.00 | 7,330.00 | 2.2K |
| 13:32 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.2K |
| 13:34 | 7,330.00 | 7,330.00 | 7,300.00 | 7,300.00 | 43.9K |
| 13:35 | 7,300.00 | 7,310.00 | 7,300.00 | 7,310.00 | 1.1K |
| 13:36 | 7,300.00 | 7,300.00 | 7,290.00 | 7,290.00 | 7.0K |
| 13:37 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 0.1K |
| 13:38 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 11.5K |
| 13:40 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.4K |
| 13:41 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.4K |
| 13:45 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.2K |
| 13:48 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.6K |
| 13:49 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 5.0K |
| 13:51 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.5K |
| 13:52 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1.0K |
| 13:53 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1.0K |
| 13:54 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7.3K |
| 13:55 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 10.0K |
| 13:56 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.3K |
| 13:57 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.8K |
| 13:59 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 2.0K |
| 14:00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 11.0K |
| 14:01 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 3.6K |
| 14:03 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.5K |
| 14:14 | 7,290.00 | 7,310.00 | 7,290.00 | 7,310.00 | 22.2K |
| 14:15 | 7,310.00 | 7,320.00 | 7,310.00 | 7,320.00 | 8.0K |
| 14:16 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.1K |
| 14:17 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.5K |
| 14:18 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1.3K |
| 14:20 | 7,320.00 | 7,350.00 | 7,320.00 | 7,350.00 | 22.9K |
| 14:21 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 52.6K |
| 14:22 | 7,400.00 | 7,490.00 | 7,400.00 | 7,490.00 | 22.6K |
| 14:23 | 7,500.00 | 7,580.00 | 7,490.00 | 7,580.00 | 81.9K |
| 14:24 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 90.0K |
| 14:25 | 7,500.00 | 7,500.00 | 7,490.00 | 7,500.00 | 28.0K |
| 14:26 | 7,490.00 | 7,500.00 | 7,490.00 | 7,500.00 | 19.3K |
| 14:27 | 7,500.00 | 7,500.00 | 7,480.00 | 7,480.00 | 38.4K |
| 14:28 | 7,480.00 | 7,480.00 | 7,470.00 | 7,470.00 | 6.2K |
| 14:29 | 7,470.00 | 7,500.00 | 7,410.00 | 7,450.00 | 32.4K |
| 14:30 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 0.0K |
| 14:37 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 14:39 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.0K |
| 14:41 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 14:43 | 7,600.00 | 7,600.00 | 7,590.00 | 7,600.00 | 0.0K |
| 14:44 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |
| 14:45 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 233.9K |
| 15:00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0K |