14,235.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,680.00 | 9,685.00 | 9,680.00 | 9,685.00 | 6.6K |
| 09:02 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.4K |
| 09:03 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2.0K |
| 09:06 | 9,800.00 | 9,800.00 | 9,755.00 | 9,755.00 | 0.1K |
| 09:08 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 09:09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 09:11 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.1K |
| 09:12 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.1K |
| 09:14 | 9,775.00 | 9,775.00 | 9,720.00 | 9,720.00 | 1.0K |
| 09:16 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.1K |
| 09:17 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 1.0K |
| 09:18 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 1.0K |
| 09:19 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 09:20 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.5K |
| 09:22 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.5K |
| 09:23 | 9,725.00 | 9,730.00 | 9,725.00 | 9,730.00 | 0.0K |
| 09:24 | 9,720.00 | 9,720.00 | 9,705.00 | 9,705.00 | 2.4K |
| 09:25 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 1.5K |
| 09:27 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 09:29 | 9,770.00 | 9,770.00 | 9,765.00 | 9,765.00 | 1.0K |
| 09:30 | 9,765.00 | 9,765.00 | 9,755.00 | 9,755.00 | 9.1K |
| 09:31 | 9,755.00 | 9,780.00 | 9,720.00 | 9,780.00 | 10.1K |
| 09:32 | 9,735.00 | 9,735.00 | 9,717.00 | 9,720.00 | 10.7K |
| 09:33 | 9,750.00 | 9,750.00 | 9,725.00 | 9,725.00 | 12.0K |
| 09:34 | 9,747.00 | 9,780.00 | 9,747.00 | 9,780.00 | 10.1K |
| 09:35 | 9,780.00 | 9,780.00 | 9,750.00 | 9,750.00 | 2.6K |
| 09:37 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 09:38 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.4K |
| 09:39 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 09:40 | 9,740.00 | 9,750.00 | 9,740.00 | 9,750.00 | 14.9K |
| 09:41 | 9,760.00 | 9,770.00 | 9,760.00 | 9,770.00 | 8.1K |
| 09:42 | 9,750.00 | 9,750.00 | 9,735.00 | 9,735.00 | 6.5K |
| 09:43 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 09:44 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 09:47 | 9,745.00 | 9,745.00 | 9,725.00 | 9,730.00 | 31.5K |
| 09:48 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 2.8K |
| 09:49 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 09:51 | 9,730.00 | 9,730.00 | 9,727.00 | 9,727.00 | 0.0K |
| 09:52 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 09:53 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:54 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.1K |
| 10:05 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 10:08 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.1K |
| 10:10 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 10:16 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 10:17 | 9,735.00 | 9,735.00 | 9,725.00 | 9,725.00 | 0.4K |
| 10:19 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.2K |
| 10:21 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 10:22 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.4K |
| 10:24 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.2K |
| 10:28 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.7K |
| 10:29 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.1K |
| 10:31 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.2K |
| 10:32 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:33 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:34 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 10:35 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:36 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:39 | 9,750.00 | 9,750.00 | 9,740.00 | 9,740.00 | 0.3K |
| 10:40 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.4K |
| 10:41 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.5K |
| 10:48 | 9,780.00 | 9,800.00 | 9,780.00 | 9,800.00 | 0.9K |
| 10:50 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.0K |
| 10:52 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.1K |
| 10:55 | 9,805.00 | 9,805.00 | 9,800.00 | 9,800.00 | 0.3K |
| 11:07 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.3K |
| 11:10 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.1K |
| 11:16 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.3K |
| 11:20 | 9,810.00 | 9,810.00 | 9,805.00 | 9,805.00 | 0.1K |
| 11:21 | 9,805.00 | 9,805.00 | 9,795.00 | 9,795.00 | 0.1K |
| 11:22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.1K |
| 11:27 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 11:28 | 9,780.00 | 9,785.00 | 9,780.00 | 9,785.00 | 0.9K |
| 11:29 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 1.2K |
| 11:36 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 11:37 | 9,805.00 | 9,805.00 | 9,790.00 | 9,790.00 | 0.0K |
| 11:39 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 11:40 | 9,780.00 | 9,780.00 | 9,775.00 | 9,775.00 | 1.6K |
| 11:43 | 9,785.00 | 9,785.00 | 9,770.00 | 9,770.00 | 0.2K |
| 11:44 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 11:46 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.8K |
| 11:52 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 11:53 | 9,765.00 | 9,765.00 | 9,760.00 | 9,760.00 | 0.3K |
| 11:55 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.4K |
| 11:56 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 12:05 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 12:11 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.2K |
| 12:12 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:16 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 12:17 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.7K |
| 12:18 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 12:22 | 9,745.00 | 9,745.00 | 9,740.00 | 9,740.00 | 0.1K |
| 12:23 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 12:24 | 9,735.00 | 9,735.00 | 9,725.00 | 9,725.00 | 0.1K |
| 12:26 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 12:27 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 12:28 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 12:39 | 9,740.00 | 9,740.00 | 9,720.00 | 9,720.00 | 0.2K |
| 12:45 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.1K |
| 13:15 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 13:20 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 13:21 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 13:22 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 13:25 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:30 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:35 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 13:40 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.9K |
| 13:41 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:47 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 13:49 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 13:51 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 13:54 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 13:56 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 13:58 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 1.6K |
| 14:00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.2K |
| 14:04 | 9,755.00 | 9,755.00 | 9,750.00 | 9,750.00 | 0.5K |
| 14:05 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.3K |
| 14:07 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:18 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 14:21 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 14:24 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 14:25 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 14:29 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.3K |
| 14:40 | 9,765.00 | 9,765.00 | 9,730.00 | 9,730.00 | 0.1K |
| 14:43 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 14:46 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.1K |
| 14:55 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 14:57 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.3K |
| 15:00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.1K |
| 15:06 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 15:08 | 9,770.00 | 9,780.00 | 9,770.00 | 9,780.00 | 0.5K |
| 15:15 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.2K |
| 15:29 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.1K |