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 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 0.0K |
| 09:01 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.3K |
| 09:04 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 09:05 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 09:06 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.5K |
| 09:07 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.0K |
| 09:09 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0.0K |
| 09:12 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0.0K |
| 09:13 | 9,625.00 | 9,625.00 | 9,605.00 | 9,605.00 | 0.0K |
| 09:15 | 9,605.00 | 9,620.00 | 9,605.00 | 9,620.00 | 0.0K |
| 09:16 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.0K |
| 09:17 | 9,615.00 | 9,615.00 | 9,610.00 | 9,610.00 | 0.0K |
| 09:19 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.0K |
| 09:20 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0.0K |
| 09:21 | 9,610.00 | 9,610.00 | 9,605.00 | 9,605.00 | 0.2K |
| 09:24 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 1.0K |
| 09:25 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 15.0K |
| 09:26 | 9,615.00 | 9,620.00 | 9,615.00 | 9,615.00 | 19.0K |
| 09:27 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 13.2K |
| 09:28 | 9,615.00 | 9,620.00 | 9,615.00 | 9,615.00 | 7.4K |
| 09:29 | 9,615.00 | 9,620.00 | 9,610.00 | 9,610.00 | 13.0K |
| 09:30 | 9,610.00 | 9,615.00 | 9,610.00 | 9,615.00 | 17.9K |
| 09:31 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 15.7K |
| 09:32 | 9,615.00 | 9,615.00 | 9,605.00 | 9,615.00 | 17.0K |
| 09:33 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 7.0K |
| 09:34 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 1.5K |
| 09:35 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 1.0K |
| 09:36 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 5.5K |
| 09:37 | 9,615.00 | 9,615.00 | 9,610.00 | 9,610.00 | 10.7K |
| 09:38 | 9,610.00 | 9,620.00 | 9,610.00 | 9,620.00 | 1.5K |
| 09:39 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.0K |
| 09:40 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.0K |
| 09:41 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.0K |
| 09:43 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.2K |
| 09:44 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.0K |
| 09:45 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.0K |
| 09:47 | 9,605.00 | 9,605.00 | 9,605.00 | 9,605.00 | 0.0K |
| 09:48 | 9,620.00 | 9,620.00 | 9,610.00 | 9,620.00 | 0.8K |
| 09:49 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.3K |
| 09:50 | 9,615.00 | 9,620.00 | 9,610.00 | 9,620.00 | 7.5K |
| 09:51 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.9K |
| 09:52 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 4.2K |
| 09:53 | 9,615.00 | 9,615.00 | 9,610.00 | 9,610.00 | 4.0K |
| 09:54 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0.1K |
| 09:56 | 9,610.00 | 9,610.00 | 9,580.00 | 9,580.00 | 1.4K |
| 09:59 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.5K |
| 10:00 | 9,580.00 | 9,580.00 | 9,575.00 | 9,575.00 | 30.0K |
| 10:01 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 10.0K |
| 10:02 | 9,575.00 | 9,575.00 | 9,565.00 | 9,565.00 | 14.3K |
| 10:07 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0K |
| 10:10 | 9,565.00 | 9,565.00 | 9,560.00 | 9,560.00 | 0.0K |
| 10:11 | 9,560.00 | 9,562.00 | 9,550.00 | 9,560.00 | 22.0K |
| 10:14 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.1K |
| 10:18 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:19 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0K |
| 10:20 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0.0K |
| 10:21 | 9,557.00 | 9,557.00 | 9,555.00 | 9,555.00 | 2.9K |
| 10:22 | 9,555.00 | 9,555.00 | 9,545.00 | 9,545.00 | 0.1K |
| 10:23 | 9,545.00 | 9,550.00 | 9,545.00 | 9,550.00 | 0.0K |
| 10:25 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.0K |
| 10:26 | 9,550.00 | 9,550.00 | 9,540.00 | 9,540.00 | 0.1K |
| 10:27 | 9,535.00 | 9,545.00 | 9,525.00 | 9,525.00 | 0.3K |
| 10:28 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:30 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.0K |
| 10:31 | 9,545.00 | 9,545.00 | 9,540.00 | 9,545.00 | 0.5K |
| 10:32 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:33 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0K |
| 10:35 | 9,545.00 | 9,545.00 | 9,525.00 | 9,525.00 | 0.0K |
| 10:36 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.0K |
| 10:39 | 9,530.00 | 9,550.00 | 9,530.00 | 9,550.00 | 0.3K |
| 10:42 | 9,540.00 | 9,545.00 | 9,540.00 | 9,545.00 | 0.2K |
| 10:44 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.0K |
| 10:46 | 9,545.00 | 9,545.00 | 9,545.00 | 9,545.00 | 0.3K |
| 10:49 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 2.5K |
| 10:50 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.2K |
| 10:53 | 9,520.00 | 9,520.00 | 9,510.00 | 9,510.00 | 0.1K |
| 10:54 | 9,490.00 | 9,495.00 | 9,485.00 | 9,490.00 | 0.4K |
| 10:55 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.1K |
| 10:57 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 11:01 | 9,485.00 | 9,485.00 | 9,470.00 | 9,470.00 | 0.6K |
| 11:02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0K |
| 11:03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.1K |
| 11:04 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 11:05 | 9,480.00 | 9,480.00 | 9,455.00 | 9,455.00 | 0.1K |
| 11:09 | 9,435.00 | 9,435.00 | 9,430.00 | 9,430.00 | 7.8K |
| 11:10 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.1K |
| 11:11 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 11:13 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.4K |
| 11:18 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 11:23 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 11:24 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 11:27 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.1K |
| 11:28 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.2K |
| 11:31 | 9,470.00 | 9,475.00 | 9,470.00 | 9,475.00 | 0.6K |
| 11:33 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 11:36 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 11:43 | 9,460.00 | 9,460.00 | 9,445.00 | 9,445.00 | 0.4K |
| 11:49 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 11:50 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 11:52 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.0K |
| 11:53 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 12:06 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 12:11 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 12:15 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 12:16 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.1K |
| 12:17 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 12:18 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 12:20 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.2K |
| 12:27 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.0K |
| 12:28 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.0K |
| 12:29 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.0K |
| 12:37 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 12:41 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 12:44 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.1K |
| 12:53 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.1K |
| 12:54 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.1K |
| 12:58 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.3K |
| 12:59 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.1K |
| 13:00 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.4K |
| 13:02 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.0K |
| 13:03 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.1K |
| 13:07 | 9,460.00 | 9,460.00 | 9,455.00 | 9,455.00 | 0.5K |
| 13:09 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.1K |
| 13:13 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.1K |
| 13:25 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.0K |
| 13:26 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.0K |
| 13:28 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 1.0K |
| 13:29 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:30 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:32 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:33 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:35 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:45 | 9,450.00 | 9,450.00 | 9,445.00 | 9,445.00 | 0.1K |
| 13:47 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:48 | 9,450.00 | 9,450.00 | 9,425.00 | 9,425.00 | 2.3K |
| 13:51 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.6K |
| 13:52 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 13:53 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 13:54 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:05 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:10 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 1.0K |
| 14:16 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.2K |
| 14:18 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 1.0K |
| 14:20 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 14:22 | 9,455.00 | 9,455.00 | 9,450.00 | 9,450.00 | 0.1K |
| 14:30 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:31 | 9,450.00 | 9,450.00 | 9,440.00 | 9,440.00 | 0.4K |
| 14:34 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0.1K |
| 14:35 | 9,435.00 | 9,435.00 | 9,430.00 | 9,430.00 | 0.0K |
| 14:36 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 14:37 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 14:38 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 14:39 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 14:40 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1.9K |
| 14:43 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 0.6K |
| 14:48 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 0.1K |
| 14:50 | 9,450.00 | 9,450.00 | 9,425.00 | 9,425.00 | 1.1K |
| 14:51 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.0K |
| 14:52 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 14:54 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 14:56 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 15:00 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.2K |
| 15:01 | 9,420.00 | 9,425.00 | 9,420.00 | 9,425.00 | 0.0K |
| 15:02 | 9,422.00 | 9,422.00 | 9,420.00 | 9,420.00 | 0.4K |
| 15:03 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.0K |
| 15:05 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.1K |
| 15:11 | 9,455.00 | 9,455.00 | 9,415.00 | 9,415.00 | 1.0K |
| 15:12 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.0K |
| 15:15 | 9,420.00 | 9,420.00 | 9,405.00 | 9,405.00 | 2.8K |
| 15:17 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.1K |
| 15:18 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.1K |
| 15:29 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.2K |