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 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.2K |
| 09:01 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 09:03 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:05 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.1K |
| 09:08 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 09:09 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 09:11 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.9K |
| 09:17 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 09:19 | 9,875.00 | 9,880.00 | 9,875.00 | 9,875.00 | 5.0K |
| 09:20 | 9,875.00 | 9,880.00 | 9,875.00 | 9,875.00 | 11.1K |
| 09:21 | 9,875.00 | 9,877.00 | 9,875.00 | 9,875.00 | 8.2K |
| 09:22 | 9,860.00 | 9,875.00 | 9,860.00 | 9,875.00 | 11.2K |
| 09:23 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 15.5K |
| 09:24 | 9,875.00 | 9,875.00 | 9,870.00 | 9,870.00 | 9.7K |
| 09:25 | 9,860.00 | 9,880.00 | 9,860.00 | 9,880.00 | 6.0K |
| 09:26 | 9,860.00 | 9,875.00 | 9,860.00 | 9,865.00 | 15.0K |
| 09:27 | 9,860.00 | 9,860.00 | 9,855.00 | 9,855.00 | 12.1K |
| 09:28 | 9,855.00 | 9,860.00 | 9,837.00 | 9,852.00 | 10.0K |
| 09:29 | 9,852.00 | 9,852.00 | 9,842.00 | 9,842.00 | 10.5K |
| 09:30 | 9,842.00 | 9,850.00 | 9,805.00 | 9,845.00 | 8.0K |
| 09:31 | 9,870.00 | 9,870.00 | 9,810.00 | 9,810.00 | 6.0K |
| 09:32 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1.0K |
| 09:33 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 2.7K |
| 09:34 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.0K |
| 09:35 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.0K |
| 09:37 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.0K |
| 09:38 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.6K |
| 09:39 | 9,850.00 | 9,865.00 | 9,850.00 | 9,865.00 | 0.0K |
| 09:40 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.4K |
| 09:43 | 9,865.00 | 9,865.00 | 9,850.00 | 9,850.00 | 0.2K |
| 09:45 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 09:46 | 9,830.00 | 9,860.00 | 9,830.00 | 9,860.00 | 0.1K |
| 09:47 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 0.0K |
| 09:48 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0K |
| 09:49 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0K |
| 09:51 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.3K |
| 09:53 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 0.0K |
| 09:54 | 9,845.00 | 9,845.00 | 9,835.00 | 9,835.00 | 0.0K |
| 09:55 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.2K |
| 09:57 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 0.0K |
| 10:00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.0K |
| 10:01 | 9,835.00 | 9,840.00 | 9,835.00 | 9,840.00 | 0.9K |
| 10:02 | 9,845.00 | 9,855.00 | 9,845.00 | 9,855.00 | 0.5K |
| 10:03 | 9,845.00 | 9,860.00 | 9,845.00 | 9,860.00 | 2.8K |
| 10:04 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 29.0K |
| 10:05 | 9,855.00 | 9,855.00 | 9,850.00 | 9,850.00 | 0.7K |
| 10:06 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.1K |
| 10:08 | 9,830.00 | 9,830.00 | 9,820.00 | 9,820.00 | 0.3K |
| 10:12 | 9,857.00 | 9,857.00 | 9,850.00 | 9,850.00 | 0.0K |
| 10:13 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.5K |
| 10:15 | 9,850.00 | 9,865.00 | 9,850.00 | 9,865.00 | 1.1K |
| 10:16 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 10:18 | 9,880.00 | 9,880.00 | 9,875.00 | 9,875.00 | 0.0K |
| 10:19 | 9,840.00 | 9,880.00 | 9,830.00 | 9,880.00 | 0.1K |
| 10:20 | 9,870.00 | 9,870.00 | 9,825.00 | 9,840.00 | 4.6K |
| 10:22 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 1.0K |
| 10:24 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.0K |
| 10:27 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.0K |
| 10:29 | 9,820.00 | 9,820.00 | 9,815.00 | 9,815.00 | 0.2K |
| 10:30 | 9,815.00 | 9,820.00 | 9,805.00 | 9,820.00 | 0.7K |
| 10:31 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 10:32 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 10:34 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0.0K |
| 10:41 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0.0K |
| 10:48 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 10:52 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 10:54 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 10:56 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.2K |
| 10:57 | 9,825.00 | 9,825.00 | 9,820.00 | 9,820.00 | 0.2K |
| 10:59 | 9,825.00 | 9,825.00 | 9,820.00 | 9,820.00 | 0.6K |
| 11:01 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 11:02 | 9,820.00 | 9,820.00 | 9,810.00 | 9,810.00 | 0.3K |
| 11:04 | 9,810.00 | 9,810.00 | 9,800.00 | 9,800.00 | 0.2K |
| 11:05 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1.5K |
| 11:08 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.3K |
| 11:15 | 9,785.00 | 9,785.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:21 | 9,775.00 | 9,775.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:22 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:25 | 9,760.00 | 9,760.00 | 9,755.00 | 9,755.00 | 1.7K |
| 11:26 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 1.5K |
| 11:28 | 9,760.00 | 9,760.00 | 9,755.00 | 9,755.00 | 0.0K |
| 11:29 | 9,760.00 | 9,760.00 | 9,750.00 | 9,750.00 | 0.0K |
| 11:30 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 11:31 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 11:33 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 11:35 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 11:36 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 11:37 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 11:42 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 11:44 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 11:48 | 9,740.00 | 9,740.00 | 9,735.00 | 9,735.00 | 0.0K |
| 11:49 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 12:00 | 9,725.00 | 9,725.00 | 9,720.00 | 9,720.00 | 0.4K |
| 12:01 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 12:03 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 12:04 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 12:05 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 12:07 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.1K |
| 12:26 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.1K |
| 12:28 | 9,710.00 | 9,710.00 | 9,705.00 | 9,705.00 | 0.0K |
| 12:36 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 12:49 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:52 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:57 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:16 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:31 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:36 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 13:38 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 13:49 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.2K |
| 13:51 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 13:52 | 9,730.00 | 9,730.00 | 9,725.00 | 9,725.00 | 0.1K |
| 13:53 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 13:58 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 14:03 | 9,740.00 | 9,740.00 | 9,700.00 | 9,700.00 | 0.7K |
| 14:04 | 9,700.00 | 9,700.00 | 9,690.00 | 9,690.00 | 0.0K |
| 14:06 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0K |
| 14:19 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0K |
| 14:20 | 9,717.00 | 9,717.00 | 9,685.00 | 9,685.00 | 0.1K |
| 14:22 | 9,685.00 | 9,685.00 | 9,680.00 | 9,680.00 | 0.5K |
| 14:24 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.0K |
| 14:25 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 0.1K |
| 14:26 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.2K |
| 14:28 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0K |
| 14:32 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.1K |
| 14:34 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.0K |
| 14:36 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0K |
| 14:43 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.0K |
| 14:48 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 3.4K |
| 14:52 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.0K |
| 15:01 | 9,710.00 | 9,715.00 | 9,710.00 | 9,715.00 | 0.5K |
| 15:02 | 9,720.00 | 9,730.00 | 9,720.00 | 9,730.00 | 0.5K |
| 15:04 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.1K |
| 15:13 | 9,715.00 | 9,715.00 | 9,695.00 | 9,695.00 | 0.2K |
| 15:15 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.7K |
| 15:19 | 9,705.00 | 9,705.00 | 9,690.00 | 9,690.00 | 0.3K |
| 15:29 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.1K |