| minute (UTC) | open | high | low | close | Δ (JPY) | volume (BTC) | trades | sources |
|---|---|---|---|---|---|---|---|---|
| 2026-09-10 08:15 | 12007236.82 | 12007236.82 | 12003973.00 | 12006441.40 | -795.42 | 0.085188 | 6 | JPY |
| 2026-09-10 08:14 | 12010654.08 | 12010654.08 | 12005561.00 | 12007236.82 | -3417.26 | 0.052278 | 10 | JPY |
| 2026-09-10 08:13 | 12014519.57 | 12014519.57 | 12008000.00 | 12010654.08 | -3865.49 | 0.341717 | 28 | JPY |
| 2026-09-10 08:12 | 12013785.94 | 12014730.00 | 12008178.00 | 12014519.57 | +733.63 | 0.102390 | 19 | JPY |
| 2026-09-10 08:11 | 12013340.37 | 12016208.00 | 12011725.00 | 12013785.94 | +445.57 | 0.073760 | 24 | JPY |
| 2026-09-10 08:10 | 12015209.56 | 12015591.00 | 12010798.00 | 12013340.37 | -1869.19 | 0.052776 | 47 | JPY |
| 2026-09-10 08:09 | 12014436.03 | 12018245.00 | 12012384.00 | 12015209.56 | +773.52 | 0.021040 | 8 | JPY |
| 2026-09-10 08:08 | 12009000.01 | 12015544.00 | 12009000.01 | 12014436.03 | +5436.02 | 0.042244 | 18 | JPY |
| 2026-09-10 08:07 | 12006173.73 | 12010403.00 | 12006173.73 | 12009000.01 | +2826.28 | 0.392275 | 47 | JPY |
| 2026-09-10 08:06 | 12006062.52 | 12009029.00 | 12004575.00 | 12006173.73 | +111.21 | 0.036000 | 6 | JPY |
| 2026-09-10 08:05 | 12006665.10 | 12007530.00 | 12004974.00 | 12006062.52 | -602.58 | 0.067769 | 16 | JPY |
| 2026-09-10 08:04 | 12004329.42 | 12009877.00 | 12002513.00 | 12006665.10 | +2335.68 | 1.006820 | 59 | JPY |
| 2026-09-10 08:03 | 12003727.62 | 12005374.00 | 12003727.62 | 12004329.42 | +601.80 | 0.024966 | 11 | JPY |
| 2026-09-10 08:02 | 12002247.38 | 12005000.00 | 11996861.00 | 12003727.62 | +1480.23 | 1.561231 | 51 | JPY |
| 2026-09-10 08:01 | 11997199.61 | 12006000.00 | 11997199.61 | 12002247.38 | +5047.78 | 0.432579 | 52 | JPY |
| 2026-09-10 08:00 | 11996583.86 | 12001712.00 | 11995570.00 | 11997199.61 | +615.74 | 0.302830 | 34 | JPY |
| 2026-09-10 07:59 | 11998815.17 | 11998815.17 | 11995615.00 | 11996583.86 | -2231.31 | 0.004400 | 4 | JPY |
| 2026-09-10 07:58 | 11995779.07 | 12000366.00 | 11995779.07 | 11998815.17 | +3036.10 | 0.041868 | 10 | JPY |
| 2026-09-10 07:57 | 11994997.06 | 11996805.00 | 11994739.00 | 11995779.07 | +782.01 | 0.222608 | 20 | JPY |
| 2026-09-10 07:56 | 12000103.53 | 12000103.53 | 11994332.00 | 11994997.06 | -5106.47 | 0.099618 | 16 | JPY |
| 2026-09-10 07:55 | 11995619.98 | 12000964.00 | 11995619.98 | 12000103.53 | +4483.55 | 0.031470 | 9 | JPY |
| 2026-09-10 07:54 | 12002588.85 | 12002588.85 | 11995281.00 | 11995619.98 | -6968.87 | 0.238537 | 4 | JPY |
| 2026-09-10 07:53 | 12000584.32 | 12003551.00 | 11995617.00 | 12002588.85 | +2004.53 | 0.443410 | 42 | JPY |
| 2026-09-10 07:52 | 11994763.42 | 12004230.00 | 11994236.00 | 12000584.32 | +5820.90 | 0.099158 | 41 | JPY |
| 2026-09-10 07:51 | 11994289.72 | 11994944.00 | 11994106.00 | 11994763.42 | +473.69 | 0.009337 | 8 | JPY |
| 2026-09-10 07:50 | 11991194.91 | 11994944.00 | 11991194.91 | 11994289.72 | +3094.82 | 0.007920 | 7 | JPY |
| 2026-09-10 07:49 | 11992879.67 | 11992879.67 | 11991112.00 | 11991194.91 | -1684.77 | 0.018012 | 6 | JPY |
| 2026-09-10 07:48 | 11989939.31 | 11993399.00 | 11989939.31 | 11992879.67 | +2940.37 | 0.009870 | 3 | JPY |
| 2026-09-10 07:47 | 11991885.38 | 11991885.38 | 11988245.00 | 11989939.31 | -1946.08 | 0.042207 | 11 | JPY |
| 2026-09-10 07:46 | 11987648.16 | 11993623.00 | 11987648.16 | 11991885.38 | +4237.22 | 0.232747 | 23 | JPY |
| 2026-09-10 07:45 | 11983390.70 | 11991231.00 | 11983390.70 | 11987648.16 | +4257.47 | 0.154736 | 29 | JPY |
| 2026-09-10 07:44 | 11980732.26 | 11985455.00 | 11976100.00 | 11983390.70 | +2658.43 | 0.026277 | 9 | JPY |
| 2026-09-10 07:43 | 11981276.39 | 11981276.39 | 11980638.00 | 11980732.26 | -544.12 | 0.095000 | 4 | JPY |
| 2026-09-10 07:42 | 11977817.25 | 11982013.00 | 11973271.00 | 11981276.39 | +3459.14 | 0.189942 | 18 | JPY |
| 2026-09-10 07:41 | 11975792.26 | 11982158.00 | 11973463.00 | 11977817.25 | +2024.99 | 0.205880 | 18 | JPY |
| 2026-09-10 07:40 | 11975974.05 | 11977467.00 | 11972045.00 | 11975792.26 | -181.78 | 0.159248 | 28 | JPY |
| 2026-09-10 07:39 | 11977523.86 | 11978063.00 | 11974351.00 | 11975974.05 | -1549.82 | 0.323714 | 48 | JPY |
| 2026-09-10 07:38 | 11974887.99 | 11978152.00 | 11973933.00 | 11977523.86 | +2635.88 | 0.032175 | 10 | JPY |
| 2026-09-10 07:37 | 11974283.47 | 11976090.00 | 11974283.47 | 11974887.99 | +604.52 | 0.027178 | 8 | JPY |
| 2026-09-10 07:36 | 11972106.44 | 11976199.00 | 11967941.00 | 11974283.47 | +2177.03 | 0.982649 | 68 | JPY |
| 2026-09-10 07:35 | 11970310.25 | 11975596.00 | 11969045.00 | 11972106.44 | +1796.19 | 0.234351 | 27 | JPY |
| 2026-09-10 07:34 | 11974079.88 | 11974336.00 | 11964756.00 | 11970310.25 | -3769.63 | 0.422936 | 67 | JPY |
| 2026-09-10 07:33 | 11984938.17 | 11984938.17 | 11972420.00 | 11974079.88 | -10858.29 | 1.254376 | 96 | JPY |
| 2026-09-10 07:32 | 11987845.53 | 11988136.00 | 11980000.00 | 11984938.17 | -2907.35 | 0.523693 | 101 | JPY |
| 2026-09-10 07:31 | 11987897.58 | 11990019.00 | 11987307.00 | 11987845.53 | -52.06 | 0.161348 | 24 | JPY |
| 2026-09-10 07:30 | 11990278.18 | 11991207.00 | 11984350.00 | 11987897.58 | -2380.60 | 2.466013 | 125 | JPY |
| 2026-09-10 07:29 | 11994241.51 | 11994241.51 | 11988259.00 | 11990278.18 | -3963.33 | 0.208883 | 38 | JPY |
| 2026-09-10 07:28 | 11996043.53 | 11996077.00 | 11990200.00 | 11994241.51 | -1802.02 | 0.344307 | 40 | JPY |
| 2026-09-10 07:27 | 11994801.92 | 11998385.00 | 11994297.00 | 11996043.53 | +1241.62 | 0.192549 | 44 | JPY |
| 2026-09-10 07:26 | 11998241.57 | 11998241.57 | 11993176.00 | 11994801.92 | -3439.65 | 1.188763 | 62 | JPY |
| 2026-09-10 07:25 | 12002098.23 | 12002226.00 | 11996551.00 | 11998241.57 | -3856.66 | 1.094312 | 82 | JPY |
| 2026-09-10 07:24 | 12006366.37 | 12006366.37 | 12000526.00 | 12002098.23 | -4268.14 | 0.255958 | 38 | JPY |
| 2026-09-10 07:23 | 12006017.10 | 12010000.00 | 12004037.00 | 12006366.37 | +349.27 | 2.614887 | 80 | JPY |
| 2026-09-10 07:22 | 12014357.24 | 12014357.24 | 11999361.00 | 12006017.10 | -8340.13 | 1.342607 | 106 | JPY |
| 2026-09-10 07:21 | 12020765.97 | 12020765.97 | 12012000.00 | 12014357.24 | -6408.73 | 0.237186 | 43 | JPY |
| 2026-09-10 07:20 | 12023426.25 | 12023723.00 | 12015014.00 | 12020765.97 | -2660.28 | 0.031358 | 5 | JPY |
| 2026-09-10 07:19 | 12018998.03 | 12024127.00 | 12018998.03 | 12023426.25 | +4428.22 | 0.099767 | 15 | JPY |
| 2026-09-10 07:18 | 12017913.38 | 12020245.00 | 12017913.38 | 12018998.03 | +1084.65 | 0.101268 | 14 | JPY |
| 2026-09-10 07:17 | 12022325.40 | 12022325.40 | 12015014.00 | 12017913.38 | -4412.02 | 0.346804 | 78 | JPY |
| 2026-09-10 07:16 | 12024735.45 | 12024735.45 | 12017977.00 | 12022325.40 | -2410.05 | 0.965514 | 29 | JPY |
| 2026-09-10 07:15 | 12025262.33 | 12026282.00 | 12020009.00 | 12024735.45 | -526.88 | 1.149755 | 43 | JPY |
| 2026-09-10 07:14 | 12025675.85 | 12026425.00 | 12023380.00 | 12025262.33 | -413.52 | 0.092792 | 38 | JPY |
| 2026-09-10 07:13 | 12026482.92 | 12026482.92 | 12025402.00 | 12025675.85 | -807.07 | 0.040726 | 26 | JPY |
| 2026-09-10 07:12 | 12026447.26 | 12027568.00 | 12021580.00 | 12026482.92 | +35.67 | 0.283246 | 19 | JPY |
| 2026-09-10 07:11 | 12024254.45 | 12028931.00 | 12024254.45 | 12026447.26 | +2192.80 | 0.216252 | 28 | JPY |
| 2026-09-10 07:10 | 12019471.99 | 12028932.00 | 12019471.99 | 12024254.45 | +4782.47 | 0.795826 | 53 | JPY |
| 2026-09-10 07:09 | 12020318.67 | 12021033.00 | 12018268.00 | 12019471.99 | -846.68 | 0.477338 | 39 | JPY |
| 2026-09-10 07:08 | 12025956.30 | 12025956.30 | 12014471.00 | 12020318.67 | -5637.63 | 1.770209 | 115 | JPY |
| 2026-09-10 07:07 | 12021771.98 | 12030000.00 | 12016480.00 | 12025956.30 | +4184.32 | 3.793865 | 235 | JPY |
| 2026-09-10 07:06 | 12023040.41 | 12025672.00 | 12019556.00 | 12021771.98 | -1268.43 | 0.192487 | 47 | JPY |
| 2026-09-10 07:05 | 12033157.80 | 12033157.80 | 12018981.00 | 12023040.41 | -10117.39 | 1.516445 | 164 | JPY |
| 2026-09-10 07:04 | 12035140.86 | 12036068.00 | 12030000.00 | 12033157.80 | -1983.06 | 0.236440 | 46 | JPY |
| 2026-09-10 07:03 | 12036103.77 | 12038258.00 | 12034067.00 | 12035140.86 | -962.91 | 0.191974 | 46 | JPY |
| 2026-09-10 07:02 | 12039683.89 | 12039683.89 | 12034198.00 | 12036103.77 | -3580.12 | 0.198581 | 26 | JPY |
| 2026-09-10 07:01 | 12045561.35 | 12045561.35 | 12036768.00 | 12039683.89 | -5877.46 | 0.261041 | 49 | JPY |
| 2026-09-10 07:00 | 12049538.19 | 12049706.00 | 12038410.00 | 12045561.35 | -3976.84 | 0.600598 | 62 | JPY |
| 2026-09-10 06:59 | 12052781.82 | 12052781.82 | 12048151.00 | 12049538.19 | -3243.63 | 0.329842 | 35 | JPY |
| 2026-09-10 06:58 | 12057694.15 | 12057694.15 | 12050748.00 | 12052781.82 | -4912.33 | 0.224978 | 32 | JPY |
| 2026-09-10 06:57 | 12059500.28 | 12060856.00 | 12053283.00 | 12057694.15 | -1806.14 | 0.335497 | 23 | JPY |
| 2026-09-10 06:56 | 12057360.58 | 12060950.00 | 12056900.00 | 12059500.28 | +2139.70 | 0.282391 | 22 | JPY |
| 2026-09-10 06:55 | 12057538.31 | 12059800.00 | 12055662.00 | 12057360.58 | -177.73 | 0.082049 | 15 | JPY |
| 2026-09-10 06:54 | 12063461.54 | 12063461.54 | 12053832.00 | 12057538.31 | -5923.23 | 0.173888 | 46 | JPY |
| 2026-09-10 06:53 | 12062954.89 | 12064475.00 | 12061944.00 | 12063461.54 | +506.65 | 0.075787 | 26 | JPY |
| 2026-09-10 06:52 | 12068903.18 | 12068903.18 | 12060856.00 | 12062954.89 | -5948.29 | 0.405761 | 53 | JPY |
| 2026-09-10 06:51 | 12066430.28 | 12071264.00 | 12066430.28 | 12068903.18 | +2472.90 | 0.168550 | 14 | JPY |
| 2026-09-10 06:50 | 12055054.35 | 12071029.00 | 12055054.35 | 12066430.28 | +11375.93 | 0.120347 | 52 | JPY |
| 2026-09-10 06:49 | 12051757.40 | 12059528.00 | 12051757.40 | 12055054.35 | +3296.95 | 0.791602 | 41 | JPY |
| 2026-09-10 06:48 | 12047287.49 | 12054767.00 | 12047287.49 | 12051757.40 | +4469.91 | 0.064196 | 16 | JPY |
| 2026-09-10 06:47 | 12039282.60 | 12054181.00 | 12039282.60 | 12047287.49 | +8004.89 | 0.403341 | 54 | JPY |
| 2026-09-10 06:46 | 12028131.79 | 12043220.00 | 12028131.79 | 12039282.60 | +11150.80 | 1.564036 | 125 | JPY |
| 2026-09-10 06:45 | 12024564.91 | 12030256.00 | 12024564.91 | 12028131.79 | +3566.88 | 0.038604 | 7 | JPY |
| 2026-09-10 06:44 | 12030136.82 | 12030136.82 | 12023293.00 | 12024564.91 | -5571.91 | 0.211726 | 24 | JPY |
| 2026-09-10 06:43 | 12033141.84 | 12035199.00 | 12025961.00 | 12030136.82 | -3005.02 | 0.405363 | 34 | JPY |
| 2026-09-10 06:42 | 12029754.77 | 12035199.00 | 12029754.77 | 12033141.84 | +3387.07 | 0.035404 | 21 | JPY |
| 2026-09-10 06:41 | 12027592.44 | 12032120.00 | 12027592.44 | 12029754.77 | +2162.33 | 0.033376 | 10 | JPY |
| 2026-09-10 06:40 | 12024554.35 | 12028719.00 | 12024087.00 | 12027592.44 | +3038.09 | 0.316986 | 30 | JPY |
| 2026-09-10 06:39 | 12021219.29 | 12025341.00 | 12021219.29 | 12024554.35 | +3335.06 | 0.124288 | 14 | JPY |
| 2026-09-10 06:38 | 12022629.65 | 12023319.00 | 12020341.00 | 12021219.29 | -1410.36 | 0.086772 | 8 | JPY |
| 2026-09-10 06:37 | 12021436.75 | 12023096.00 | 12021436.75 | 12022629.65 | +1192.90 | 0.052446 | 28 | JPY |
| 2026-09-10 06:36 | 12019458.32 | 12022418.00 | 12018371.00 | 12021436.75 | +1978.43 | 0.081158 | 14 | JPY |
| 2026-09-10 06:35 | 12020196.52 | 12020848.00 | 12018149.00 | 12019458.32 | -738.19 | 0.042142 | 12 | JPY |
| 2026-09-10 06:34 | 12021779.62 | 12021779.62 | 12017157.00 | 12020196.52 | -1583.10 | 0.293311 | 31 | JPY |
| 2026-09-10 06:33 | 12023300.25 | 12025118.00 | 12019727.00 | 12021779.62 | -1520.63 | 0.525433 | 87 | JPY |
| 2026-09-10 06:32 | 12024321.96 | 12025099.00 | 12021193.00 | 12023300.25 | -1021.72 | 0.555561 | 93 | JPY |
| 2026-09-10 06:31 | 12025795.10 | 12027372.00 | 12020937.00 | 12024321.96 | -1473.13 | 1.575643 | 149 | JPY |
| 2026-09-10 06:30 | 12023722.22 | 12027426.00 | 12023722.22 | 12025795.10 | +2072.88 | 0.336255 | 47 | JPY |
| 2026-09-10 06:29 | 12022985.44 | 12027243.00 | 12020976.00 | 12023722.22 | +736.78 | 0.449671 | 103 | JPY |
| 2026-09-10 06:28 | 12025261.07 | 12025261.07 | 12020976.00 | 12022985.44 | -2275.63 | 0.931647 | 100 | JPY |
| 2026-09-10 06:27 | 12021246.39 | 12025503.00 | 12021246.39 | 12025261.07 | +4014.67 | 0.442701 | 76 | JPY |
| 2026-09-10 06:26 | 12023318.56 | 12025806.00 | 12013410.00 | 12021246.39 | -2072.16 | 0.893859 | 67 | JPY |
| 2026-09-10 06:25 | 12022192.57 | 12024664.00 | 12022192.57 | 12023318.56 | +1125.99 | 0.685445 | 26 | JPY |
| 2026-09-10 06:24 | 12020930.65 | 12023313.00 | 12018250.00 | 12022192.57 | +1261.92 | 0.678582 | 43 | JPY |
| 2026-09-10 06:23 | 12025845.68 | 12025845.68 | 12017501.00 | 12020930.65 | -4915.03 | 0.423528 | 40 | JPY |
| 2026-09-10 06:22 | 12026257.86 | 12028030.00 | 12023566.00 | 12025845.68 | -412.18 | 0.192332 | 37 | JPY |
| 2026-09-10 06:21 | 12025954.11 | 12028865.00 | 12023157.00 | 12026257.86 | +303.75 | 0.445609 | 46 | JPY |
| 2026-09-10 06:20 | 12023800.48 | 12029012.00 | 12023064.00 | 12025954.11 | +2153.63 | 0.728417 | 69 | JPY |
| 2026-09-10 06:19 | 12020246.10 | 12027253.00 | 12020246.10 | 12023800.48 | +3554.38 | 0.352329 | 55 | JPY |
| 2026-09-10 06:18 | 12027865.06 | 12027865.06 | 12017053.00 | 12020246.10 | -7618.96 | 1.510449 | 125 | JPY |
| 2026-09-10 06:17 | 12034235.57 | 12034235.57 | 12022628.00 | 12027865.06 | -6370.50 | 0.756787 | 77 | JPY |
| 2026-09-10 06:16 | 12039458.32 | 12039490.00 | 12030575.00 | 12034235.57 | -5222.75 | 0.461858 | 84 | JPY |
| 2026-09-10 06:15 | 12042172.10 | 12042564.00 | 12036260.00 | 12039458.32 | -2713.78 | 0.321918 | 39 | JPY |
| 2026-09-10 06:14 | 12039752.08 | 12044085.00 | 12039752.08 | 12042172.10 | +2420.02 | 0.392706 | 70 | JPY |
| 2026-09-10 06:13 | 12038491.25 | 12041676.00 | 12038491.25 | 12039752.08 | +1260.84 | 0.367647 | 18 | JPY |
| 2026-09-10 06:12 | 12038496.65 | 12043220.00 | 12036281.00 | 12038491.25 | -5.40 | 0.179942 | 34 | JPY |
| 2026-09-10 06:11 | 12041897.18 | 12041897.18 | 12038016.00 | 12038496.65 | -3400.53 | 0.093544 | 14 | JPY |
| 2026-09-10 06:10 | 12054097.31 | 12054097.31 | 12035847.00 | 12041897.18 | -12200.13 | 0.716442 | 88 | JPY |
| 2026-09-10 06:09 | 12056385.55 | 12056385.55 | 12052632.00 | 12054097.31 | -2288.24 | 0.162286 | 32 | JPY |
| 2026-09-10 06:08 | 12058100.09 | 12058100.09 | 12056352.00 | 12056385.55 | -1714.54 | 0.221115 | 22 | JPY |
| 2026-09-10 06:07 | 12057854.03 | 12061939.00 | 12056353.00 | 12058100.09 | +246.05 | 0.121897 | 16 | JPY |
| 2026-09-10 06:06 | 12061374.97 | 12061944.00 | 12056528.00 | 12057854.03 | -3520.93 | 0.643027 | 31 | JPY |
| 2026-09-10 06:05 | 12064584.86 | 12064584.86 | 12057013.00 | 12061374.97 | -3209.90 | 0.146820 | 27 | JPY |
| 2026-09-10 06:04 | 12068795.10 | 12068795.10 | 12062062.00 | 12064584.86 | -4210.24 | 0.069704 | 12 | JPY |
| 2026-09-10 06:03 | 12070871.30 | 12071264.00 | 12067536.00 | 12068795.10 | -2076.19 | 0.295752 | 20 | JPY |
| 2026-09-10 06:02 | 12075328.40 | 12075328.40 | 12068874.00 | 12070871.30 | -4457.10 | 0.403099 | 38 | JPY |
| 2026-09-10 06:01 | 12079266.79 | 12079266.79 | 12072679.00 | 12075328.40 | -3938.39 | 0.324919 | 70 | JPY |
| 2026-09-10 06:00 | 12077875.98 | 12082060.00 | 12074492.00 | 12079266.79 | +1390.80 | 0.099960 | 21 | JPY |
| 2026-09-10 05:59 | 12077944.42 | 12080591.00 | 12072202.00 | 12077875.98 | -68.44 | 0.246705 | 71 | JPY |
| 2026-09-10 05:58 | 12074615.33 | 12080591.00 | 12074615.33 | 12077944.42 | +3329.10 | 0.341157 | 70 | JPY |
| 2026-09-10 05:57 | 12073503.00 | 12077000.00 | 12072453.00 | 12074615.33 | +1112.33 | 0.309970 | 55 | JPY |
| 2026-09-10 05:56 | 12072171.42 | 12076852.00 | 12072171.42 | 12073503.00 | +1331.58 | 0.606423 | 92 | JPY |
| 2026-09-10 05:55 | 12074842.86 | 12077733.00 | 12067628.00 | 12072171.42 | -2671.44 | 2.569007 | 183 | JPY |
| 2026-09-10 05:54 | 12072203.70 | 12078947.00 | 12071783.00 | 12074842.86 | +2639.16 | 1.308889 | 106 | JPY |
| 2026-09-10 05:53 | 12066564.70 | 12075265.00 | 12066270.00 | 12072203.70 | +5639.00 | 1.260502 | 100 | JPY |
| 2026-09-10 05:52 | 12064203.61 | 12069904.00 | 12064203.61 | 12066564.70 | +2361.09 | 1.068986 | 51 | JPY |
| 2026-09-10 05:51 | 12064602.75 | 12066678.00 | 12063483.00 | 12064203.61 | -399.14 | 0.431431 | 36 | JPY |
| 2026-09-10 05:50 | 12063077.45 | 12065671.00 | 12061362.00 | 12064602.75 | +1525.30 | 0.227956 | 13 | JPY |
| 2026-09-10 05:49 | 12061999.92 | 12063496.00 | 12061944.00 | 12063077.45 | +1077.52 | 0.178814 | 11 | JPY |
| 2026-09-10 05:48 | 12063366.59 | 12063805.00 | 12061945.00 | 12061999.92 | -1366.67 | 0.050302 | 6 | JPY |
| 2026-09-10 05:47 | 12065071.96 | 12067150.00 | 12058690.00 | 12063366.59 | -1705.37 | 1.186097 | 76 | JPY |
| 2026-09-10 05:46 | 12065357.76 | 12067158.00 | 12064384.00 | 12065071.96 | -285.80 | 0.362730 | 20 | JPY |
| 2026-09-10 05:45 | 12064620.32 | 12067157.00 | 12062414.00 | 12065357.76 | +737.44 | 0.381570 | 45 | JPY |
| 2026-09-10 05:44 | 12062883.16 | 12067246.00 | 12062561.00 | 12064620.32 | +1737.15 | 1.010764 | 58 | JPY |
| 2026-09-10 05:43 | 12059976.57 | 12062979.00 | 12059976.57 | 12062883.16 | +2906.60 | 0.237904 | 34 | JPY |
| 2026-09-10 05:42 | 12059130.26 | 12061086.00 | 12059130.26 | 12059976.57 | +846.31 | 0.121134 | 15 | JPY |
| 2026-09-10 05:41 | 12060487.25 | 12060487.25 | 12055106.00 | 12059130.26 | -1356.99 | 1.170092 | 34 | JPY |
| 2026-09-10 05:40 | 12062010.75 | 12062010.75 | 12058093.00 | 12060487.25 | -1523.50 | 0.147366 | 19 | JPY |
| 2026-09-10 05:39 | 12060506.50 | 12062868.00 | 12060492.00 | 12062010.75 | +1504.25 | 0.105588 | 44 | JPY |
| 2026-09-10 05:38 | 12062750.22 | 12062864.00 | 12058500.00 | 12060506.50 | -2243.72 | 0.747873 | 45 | JPY |
| 2026-09-10 05:37 | 12062189.68 | 12067017.00 | 12060730.00 | 12062750.22 | +560.54 | 0.725731 | 54 | JPY |
| 2026-09-10 05:36 | 12058884.32 | 12063716.00 | 12058884.32 | 12062189.68 | +3305.36 | 0.246648 | 10 | JPY |
| 2026-09-10 05:35 | 12059166.10 | 12061943.00 | 12056939.00 | 12058884.32 | -281.78 | 0.993806 | 14 | JPY |
| 2026-09-10 05:34 | 12059877.51 | 12060111.00 | 12057597.00 | 12059166.10 | -711.41 | 1.797016 | 53 | JPY |
| 2026-09-10 05:33 | 12062088.46 | 12063634.00 | 12054411.00 | 12059877.51 | -2210.95 | 3.255251 | 135 | JPY |
| 2026-09-10 05:32 | 12060035.07 | 12065966.00 | 12058658.00 | 12062088.46 | +2053.39 | 2.806263 | 102 | JPY |
| 2026-09-10 05:31 | 12062801.42 | 12066011.00 | 12058455.00 | 12060035.07 | -2766.35 | 0.335703 | 42 | JPY |
| 2026-09-10 05:30 | 12063327.96 | 12064706.00 | 12055280.00 | 12062801.42 | -526.54 | 2.316829 | 155 | JPY |
| 2026-09-10 05:29 | 12049819.53 | 12065000.00 | 12049819.53 | 12063327.96 | +13508.44 | 1.561239 | 103 | JPY |
| 2026-09-10 05:28 | 12041849.11 | 12058647.00 | 12034067.00 | 12049819.53 | +7970.42 | 1.706139 | 191 | JPY |
| 2026-09-10 05:27 | 12041109.06 | 12043353.00 | 12040750.00 | 12041849.11 | +740.05 | 0.787924 | 36 | JPY |
| 2026-09-10 05:26 | 12041985.04 | 12042046.00 | 12035000.00 | 12041109.06 | -875.97 | 1.169310 | 29 | JPY |
| 2026-09-10 05:25 | 12042801.48 | 12043512.00 | 12038671.00 | 12041985.04 | -816.44 | 1.156292 | 64 | JPY |
| 2026-09-10 05:24 | 12043920.53 | 12045055.00 | 12039990.00 | 12042801.48 | -1119.05 | 0.204414 | 38 | JPY |
| 2026-09-10 05:23 | 12041833.63 | 12045400.00 | 12039990.00 | 12043920.53 | +2086.90 | 0.868463 | 46 | JPY |
| 2026-09-10 05:22 | 12042504.54 | 12042504.54 | 12041440.00 | 12041833.63 | -670.91 | 0.230923 | 24 | JPY |
| 2026-09-10 05:21 | 12045065.00 | 12045065.00 | 12041744.00 | 12042504.54 | -2560.46 | 0.057284 | 18 | JPY |
| 2026-09-10 05:20 | 12043830.34 | 12045065.00 | 12043830.34 | 12045065.00 | +1234.66 | 0.020254 | 2 | JPY |
| 2026-09-10 05:19 | 12044205.45 | 12044972.00 | 12043444.00 | 12043830.34 | -375.11 | 0.092721 | 20 | JPY |
| 2026-09-10 05:18 | 12044270.26 | 12044270.26 | 12044202.00 | 12044205.45 | -64.81 | 0.024070 | 4 | JPY |
| 2026-09-10 05:17 | 12045633.78 | 12045633.78 | 12040592.00 | 12044270.26 | -1363.52 | 0.026210 | 6 | JPY |
| 2026-09-10 05:16 | 12052594.72 | 12052594.72 | 12041441.00 | 12045633.78 | -6960.94 | 1.281341 | 75 | JPY |
| 2026-09-10 05:15 | 12050408.83 | 12053642.00 | 12050408.83 | 12052594.72 | +2185.88 | 0.023312 | 8 | JPY |
| 2026-09-10 05:14 | 12049834.84 | 12054805.00 | 12046463.00 | 12050408.83 | +574.00 | 0.164242 | 29 | JPY |
| 2026-09-10 05:13 | 12044536.22 | 12050381.00 | 12044536.22 | 12049834.84 | +5298.62 | 0.110908 | 12 | JPY |
| 2026-09-10 05:12 | 12040603.86 | 12045168.00 | 12040603.86 | 12044536.22 | +3932.36 | 0.265518 | 23 | JPY |
| 2026-09-10 05:11 | 12037345.25 | 12042436.00 | 12037345.25 | 12040603.86 | +3258.60 | 0.061598 | 24 | JPY |
| 2026-09-10 05:10 | 12035177.00 | 12039576.00 | 12034863.00 | 12037345.25 | +2168.26 | 0.014184 | 13 | JPY |
| 2026-09-10 05:09 | 12034818.24 | 12035432.00 | 12034818.24 | 12035177.00 | +358.75 | 0.025650 | 8 | JPY |
| 2026-09-10 05:08 | 12031944.10 | 12035176.00 | 12031944.10 | 12034818.24 | +2874.14 | 0.024894 | 6 | JPY |
| 2026-09-10 05:07 | 12032063.48 | 12033984.00 | 12029136.00 | 12031944.10 | -119.38 | 0.037988 | 9 | JPY |
| 2026-09-10 05:06 | 12029830.77 | 12032920.00 | 12029830.77 | 12032063.48 | +2232.71 | 0.077554 | 10 | JPY |
| 2026-09-10 05:05 | 12025798.18 | 12033219.00 | 12023210.00 | 12029830.77 | +4032.59 | 0.651377 | 43 | JPY |
| 2026-09-10 05:04 | 12037873.61 | 12037873.61 | 12024180.00 | 12025798.18 | -12075.43 | 0.207407 | 21 | JPY |
| 2026-09-10 05:03 | 12039653.72 | 12039653.72 | 12034877.00 | 12037873.61 | -1780.11 | 0.029714 | 14 | JPY |
| 2026-09-10 05:02 | 12043295.38 | 12043295.38 | 12038532.00 | 12039653.72 | -3641.66 | 0.027608 | 9 | JPY |
| 2026-09-10 05:01 | 12042659.97 | 12044679.00 | 12040151.00 | 12043295.38 | +635.41 | 0.040612 | 5 | JPY |
| 2026-09-10 05:00 | 12047038.76 | 12047038.76 | 12040093.00 | 12042659.97 | -4378.79 | 0.399549 | 16 | JPY |
| 2026-09-10 04:59 | 12045103.21 | 12051514.00 | 12041569.00 | 12047038.76 | +1935.55 | 1.834462 | 139 | JPY |
| 2026-09-10 04:58 | 12039303.47 | 12048148.00 | 12039303.47 | 12045103.21 | +5799.74 | 0.054665 | 18 | JPY |
| 2026-09-10 04:57 | 12030869.17 | 12043177.00 | 12030869.17 | 12039303.47 | +8434.30 | 0.738732 | 49 | JPY |
| 2026-09-10 04:56 | 12034611.89 | 12034611.89 | 12030514.00 | 12030869.17 | -3742.72 | 0.114698 | 6 | JPY |
| 2026-09-10 04:55 | 12033658.98 | 12036420.00 | 12033658.98 | 12034611.89 | +952.91 | 0.326826 | 34 | JPY |
| 2026-09-10 04:54 | 12030522.97 | 12034756.00 | 12030522.97 | 12033658.98 | +3136.02 | 0.017258 | 10 | JPY |
| 2026-09-10 04:53 | 12029722.51 | 12033307.00 | 12027891.00 | 12030522.97 | +800.45 | 0.535544 | 39 | JPY |
| 2026-09-10 04:52 | 12032442.00 | 12032442.00 | 12029698.00 | 12029722.51 | -2719.49 | 0.027908 | 4 | JPY |
| 2026-09-10 04:51 | 12034413.73 | 12034413.73 | 12032442.00 | 12032442.00 | -1971.73 | 0.012614 | 2 | JPY |
| 2026-09-10 04:50 | 12031344.00 | 12035330.00 | 12031344.00 | 12034413.73 | +3069.73 | 0.077731 | 9 | JPY |
| 2026-09-10 04:49 | 12031841.61 | 12031841.61 | 12031344.00 | 12031344.00 | -497.61 | 0.010878 | 2 | JPY |
| 2026-09-10 04:48 | 12034389.18 | 12034389.18 | 12031344.00 | 12031841.61 | -2547.57 | 0.017774 | 6 | JPY |
| 2026-09-10 04:47 | 12034913.80 | 12036840.00 | 12030256.00 | 12034389.18 | -524.62 | 0.362044 | 28 | JPY |
| 2026-09-10 04:46 | 12031010.29 | 12035464.00 | 12031010.29 | 12034913.80 | +3903.51 | 0.018212 | 8 | JPY |
| 2026-09-10 04:45 | 12033149.00 | 12033149.00 | 12030952.00 | 12031010.29 | -2138.71 | 0.024897 | 7 | JPY |
| 2026-09-10 04:44 | 12032677.43 | 12033149.00 | 12032677.43 | 12033149.00 | +471.57 | 0.012486 | 2 | JPY |
| 2026-09-10 04:43 | 12032462.49 | 12036833.00 | 12031900.00 | 12032677.43 | +214.94 | 0.376061 | 33 | JPY |
| 2026-09-10 04:42 | 12035320.10 | 12036693.00 | 12031211.00 | 12032462.49 | -2857.61 | 0.101290 | 16 | JPY |
| 2026-09-10 04:41 | 12035266.00 | 12036426.00 | 12034019.00 | 12035320.10 | +54.10 | 0.028304 | 10 | JPY |
| 2026-09-10 04:40 | 12035092.39 | 12035266.00 | 12035092.39 | 12035266.00 | +173.61 | 0.014766 | 2 | JPY |
| 2026-09-10 04:39 | 12034998.11 | 12036913.00 | 12032518.00 | 12035092.39 | +94.28 | 0.347678 | 25 | JPY |
| 2026-09-10 04:38 | 12036914.00 | 12036914.00 | 12034386.00 | 12034998.11 | -1915.89 | 0.028931 | 8 | JPY |
| 2026-09-10 04:37 | 12037317.61 | 12037317.61 | 12036914.00 | 12036914.00 | -403.61 | 0.011552 | 4 | JPY |
| 2026-09-10 04:36 | 12039420.99 | 12039420.99 | 12036914.00 | 12037317.61 | -2103.38 | 0.016868 | 6 | JPY |
| 2026-09-10 04:35 | 12042795.86 | 12042795.86 | 12037648.00 | 12039420.99 | -3374.87 | 0.044630 | 11 | JPY |
| 2026-09-10 04:34 | 12042612.05 | 12042844.00 | 12042612.00 | 12042795.86 | +183.81 | 0.010262 | 6 | JPY |
| 2026-09-10 04:33 | 12041903.46 | 12042618.00 | 12041903.46 | 12042612.05 | +708.59 | 0.013202 | 4 | JPY |
| 2026-09-10 04:32 | 12040776.29 | 12043304.00 | 12040776.29 | 12041903.46 | +1127.17 | 0.021038 | 6 | JPY |
| 2026-09-10 04:31 | 12038728.93 | 12041344.00 | 12038728.93 | 12040776.29 | +2047.37 | 0.012962 | 4 | JPY |
| 2026-09-10 04:30 | 12041145.41 | 12041145.41 | 12038728.00 | 12038728.93 | -2416.48 | 0.023632 | 6 | JPY |
| 2026-09-10 04:29 | 12038749.68 | 12041506.00 | 12038749.68 | 12041145.41 | +2395.72 | 0.078344 | 12 | JPY |
| 2026-09-10 04:28 | 12036107.00 | 12041004.00 | 12036107.00 | 12038749.68 | +2642.68 | 0.239833 | 11 | JPY |
| 2026-09-10 04:27 | 12036677.86 | 12036677.86 | 12036107.00 | 12036107.00 | -570.86 | 0.021904 | 6 | JPY |
| 2026-09-10 04:26 | 12035472.27 | 12036802.00 | 12035472.27 | 12036677.86 | +1205.59 | 0.037986 | 22 | JPY |
| 2026-09-10 04:25 | 12035420.69 | 12036732.00 | 12035110.00 | 12035472.27 | +51.58 | 0.116732 | 14 | JPY |
| 2026-09-10 04:24 | 12035877.52 | 12037969.00 | 12034646.00 | 12035420.69 | -456.83 | 0.127600 | 8 | JPY |
| 2026-09-10 04:23 | 12038040.79 | 12038040.79 | 12034646.00 | 12035877.52 | -2163.28 | 0.066272 | 10 | JPY |
| 2026-09-10 04:22 | 12038847.15 | 12038864.00 | 12037662.00 | 12038040.79 | -806.35 | 0.105204 | 11 | JPY |
| 2026-09-10 04:21 | 12039022.38 | 12040654.00 | 12036782.00 | 12038847.15 | -175.23 | 0.051754 | 17 | JPY |
| 2026-09-10 04:20 | 12038044.12 | 12040780.00 | 12036782.00 | 12039022.38 | +978.26 | 0.069397 | 39 | JPY |
| 2026-09-10 04:19 | 12034858.19 | 12038900.00 | 12034858.19 | 12038044.12 | +3185.93 | 0.105244 | 25 | JPY |
| 2026-09-10 04:18 | 12033120.79 | 12037980.00 | 12033120.79 | 12034858.19 | +1737.40 | 0.125070 | 31 | JPY |
| 2026-09-10 04:17 | 12032605.26 | 12034131.00 | 12030160.00 | 12033120.79 | +515.53 | 0.062804 | 35 | JPY |
| 2026-09-10 04:16 | 12029068.66 | 12034980.00 | 12029068.66 | 12032605.26 | +3536.60 | 0.203569 | 42 | JPY |
| 2026-09-10 04:15 | 12029389.54 | 12031132.00 | 12028393.00 | 12029068.66 | -320.88 | 0.132766 | 11 | JPY |
| 2026-09-10 04:14 | 12029710.22 | 12030257.00 | 12028393.00 | 12029389.54 | -320.68 | 0.047676 | 12 | JPY |
| 2026-09-10 04:13 | 12028494.01 | 12030257.00 | 12025341.00 | 12029710.22 | +1216.21 | 0.016850 | 6 | JPY |
| 2026-09-10 04:12 | 12031758.98 | 12031758.98 | 12027775.00 | 12028494.01 | -3264.97 | 0.079859 | 5 | JPY |
| 2026-09-10 04:11 | 12034809.00 | 12034809.00 | 12026750.00 | 12031758.98 | -3050.02 | 0.262526 | 23 | JPY |
| 2026-09-10 04:10 | 12034662.00 | 12034809.00 | 12034662.00 | 12034809.00 | +147.00 | 0.024972 | 6 | JPY |
| 2026-09-10 04:09 | 12035727.99 | 12035727.99 | 12034662.00 | 12034662.00 | -1065.99 | 0.026402 | 6 | JPY |
| 2026-09-10 04:08 | 12036760.67 | 12036760.67 | 12033802.00 | 12035727.99 | -1032.68 | 0.323135 | 53 | JPY |
| 2026-09-10 04:07 | 12037762.11 | 12037762.11 | 12036741.00 | 12036760.67 | -1001.44 | 0.052250 | 54 | JPY |
| 2026-09-10 04:06 | 12035768.29 | 12039576.00 | 12035184.00 | 12037762.11 | +1993.82 | 0.690245 | 40 | JPY |
| 2026-09-10 04:05 | 12035067.05 | 12039576.00 | 12035067.05 | 12035768.29 | +701.24 | 0.356429 | 22 | JPY |
| 2026-09-10 04:04 | 12034261.68 | 12035960.00 | 12034180.00 | 12035067.05 | +805.37 | 0.092138 | 37 | JPY |
| 2026-09-10 04:03 | 12035265.51 | 12035960.00 | 12031924.00 | 12034261.68 | -1003.82 | 0.350572 | 40 | JPY |
| 2026-09-10 04:02 | 12034431.15 | 12036680.00 | 12032761.00 | 12035265.51 | +834.36 | 0.343588 | 78 | JPY |
| 2026-09-10 04:01 | 12028511.79 | 12036119.00 | 12028511.79 | 12034431.15 | +5919.36 | 0.658280 | 40 | JPY |
| 2026-09-10 04:00 | 12025970.70 | 12034332.00 | 12025970.70 | 12028511.79 | +2541.09 | 0.745624 | 50 | JPY |
| 2026-09-10 03:59 | 12024193.47 | 12031122.00 | 12023096.00 | 12025970.70 | +1777.23 | 2.872748 | 123 | JPY |
| 2026-09-10 03:58 | 12024915.94 | 12027801.00 | 12018997.00 | 12024193.47 | -722.47 | 1.728331 | 99 | JPY |
| 2026-09-10 03:57 | 12025173.88 | 12026191.00 | 12024092.00 | 12024915.94 | -257.94 | 0.516240 | 71 | JPY |
| 2026-09-10 03:56 | 12028279.50 | 12028279.50 | 12025012.00 | 12025173.88 | -3105.63 | 0.644414 | 68 | JPY |
| 2026-09-10 03:55 | 12031290.68 | 12033199.00 | 12024591.00 | 12028279.50 | -3011.18 | 2.650802 | 133 | JPY |
| 2026-09-10 03:54 | 12030457.58 | 12033572.00 | 12030260.00 | 12031290.68 | +833.10 | 0.731800 | 80 | JPY |
| 2026-09-10 03:53 | 12030989.12 | 12031283.00 | 12029587.00 | 12030457.58 | -531.54 | 1.479269 | 94 | JPY |
| 2026-09-10 03:52 | 12032913.10 | 12032913.10 | 12027462.00 | 12030989.12 | -1923.98 | 1.963902 | 67 | JPY |
| 2026-09-10 03:51 | 12039384.99 | 12039384.99 | 12029444.00 | 12032913.10 | -6471.89 | 1.448059 | 85 | JPY |
| 2026-09-10 03:50 | 12044697.11 | 12044972.00 | 12031611.00 | 12039384.99 | -5312.12 | 1.712149 | 124 | JPY |
| 2026-09-10 03:49 | 12044182.05 | 12044701.00 | 12044182.05 | 12044697.11 | +515.06 | 0.037134 | 10 | JPY |
| 2026-09-10 03:48 | 12040330.39 | 12044956.00 | 12040135.00 | 12044182.05 | +3851.66 | 0.331712 | 32 | JPY |
| 2026-09-10 03:47 | 12039570.99 | 12041645.00 | 12039570.99 | 12040330.39 | +759.40 | 0.073868 | 24 | JPY |
| 2026-09-10 03:46 | 12038132.60 | 12039816.00 | 12038132.60 | 12039570.99 | +1438.39 | 0.182974 | 22 | JPY |
| 2026-09-10 03:45 | 12038743.97 | 12038764.00 | 12037977.00 | 12038132.60 | -611.37 | 0.046310 | 8 | JPY |
| 2026-09-10 03:44 | 12037508.74 | 12038846.00 | 12037508.74 | 12038743.97 | +1235.23 | 0.079314 | 14 | JPY |
| 2026-09-10 03:43 | 12035951.64 | 12038147.00 | 12035951.64 | 12037508.74 | +1557.10 | 0.099964 | 12 | JPY |
| 2026-09-10 03:42 | 12031031.93 | 12040790.00 | 12030086.00 | 12035951.64 | +4919.71 | 0.966668 | 89 | JPY |
| 2026-09-10 03:41 | 12032093.68 | 12033656.00 | 12030323.00 | 12031031.93 | -1061.75 | 0.136224 | 14 | JPY |
| 2026-09-10 03:40 | 12032058.00 | 12033732.00 | 12031037.00 | 12032093.68 | +35.68 | 0.345507 | 21 | JPY |
| 2026-09-10 03:39 | 12033724.36 | 12033724.36 | 12032058.00 | 12032058.00 | -1666.36 | 0.014168 | 2 | JPY |
| 2026-09-10 03:38 | 12030954.10 | 12033929.00 | 12030954.10 | 12033724.36 | +2770.26 | 0.025214 | 3 | JPY |
| 2026-09-10 03:37 | 12029171.11 | 12035947.00 | 12029171.11 | 12030954.10 | +1782.99 | 0.291925 | 23 | JPY |
| 2026-09-10 03:36 | 12032562.51 | 12032562.51 | 12028423.00 | 12029171.11 | -3391.40 | 0.042273 | 14 | JPY |
| 2026-09-10 03:35 | 12041266.88 | 12041266.88 | 12030257.00 | 12032562.51 | -8704.37 | 0.116162 | 21 | JPY |
| 2026-09-10 03:34 | 12041082.00 | 12045167.00 | 12031480.00 | 12041266.88 | +184.88 | 0.941170 | 54 | JPY |
| 2026-09-10 03:33 | 12039304.52 | 12043304.00 | 12039138.00 | 12041082.00 | +1777.48 | 0.330631 | 19 | JPY |
| 2026-09-10 03:32 | 12037450.51 | 12039848.00 | 12037137.00 | 12039304.52 | +1854.01 | 0.285012 | 15 | JPY |
| 2026-09-10 03:31 | 12037520.75 | 12037520.75 | 12037391.00 | 12037450.51 | -70.24 | 0.055572 | 10 | JPY |
| 2026-09-10 03:30 | 12038038.77 | 12038946.00 | 12035620.00 | 12037520.75 | -518.02 | 1.768056 | 211 | JPY |
| 2026-09-10 03:29 | 12031598.58 | 12038049.00 | 12031598.58 | 12038038.77 | +6440.19 | 0.040942 | 6 | JPY |
| 2026-09-10 03:28 | 12026541.00 | 12039846.00 | 12026143.00 | 12031598.58 | +5057.58 | 1.599998 | 93 | JPY |
| 2026-09-10 03:27 | 12027338.28 | 12027879.00 | 12023130.00 | 12026541.00 | -797.28 | 0.087758 | 29 | JPY |
| 2026-09-10 03:26 | 12031146.56 | 12031146.56 | 12026310.00 | 12027338.28 | -3808.28 | 0.107748 | 16 | JPY |
| 2026-09-10 03:25 | 12030127.48 | 12032736.00 | 12029693.00 | 12031146.56 | +1019.08 | 0.037171 | 9 | JPY |
| 2026-09-10 03:24 | 12033533.99 | 12033533.99 | 12029093.00 | 12030127.48 | -3406.51 | 0.038973 | 9 | JPY |
| 2026-09-10 03:23 | 12038253.62 | 12038253.62 | 12029577.00 | 12033533.99 | -4719.63 | 0.322379 | 50 | JPY |
| 2026-09-10 03:22 | 12037804.58 | 12039576.00 | 12034321.00 | 12038253.62 | +449.05 | 0.256260 | 17 | JPY |
| 2026-09-10 03:21 | 12036827.24 | 12038031.00 | 12036827.24 | 12037804.58 | +977.34 | 0.102450 | 4 | JPY |
| 2026-09-10 03:20 | 12037620.46 | 12037620.46 | 12036825.00 | 12036827.24 | -793.22 | 0.030240 | 8 | JPY |
| 2026-09-10 03:19 | 12037034.31 | 12039576.00 | 12032470.00 | 12037620.46 | +586.15 | 0.235783 | 37 | JPY |
| 2026-09-10 03:18 | 12033702.08 | 12037713.00 | 12033702.08 | 12037034.31 | +3332.23 | 0.341292 | 22 | JPY |
| 2026-09-10 03:17 | 12034216.89 | 12035010.00 | 12031609.00 | 12033702.08 | -514.81 | 0.363320 | 26 | JPY |
| 2026-09-10 03:16 | 12035199.49 | 12035199.49 | 12034068.00 | 12034216.89 | -982.60 | 0.022356 | 8 | JPY |
| 2026-09-10 03:15 | 12037594.46 | 12037713.00 | 12033080.00 | 12035199.49 | -2394.97 | 0.060149 | 15 | JPY |
| 2026-09-10 03:14 | 12041057.09 | 12041057.09 | 12035499.00 | 12037594.46 | -3462.62 | 0.039494 | 12 | JPY |
| 2026-09-10 03:13 | 12041862.37 | 12041862.37 | 12039691.00 | 12041057.09 | -805.28 | 0.032678 | 10 | JPY |
| 2026-09-10 03:12 | 12042782.32 | 12042782.32 | 12041716.00 | 12041862.37 | -919.95 | 0.029880 | 8 | JPY |
| 2026-09-10 03:11 | 12040223.96 | 12043046.00 | 12039676.00 | 12042782.32 | +2558.36 | 0.137540 | 20 | JPY |
| 2026-09-10 03:10 | 12043708.03 | 12043708.03 | 12036818.00 | 12040223.96 | -3484.08 | 0.025820 | 13 | JPY |
| 2026-09-10 03:09 | 12043189.14 | 12044522.00 | 12040266.00 | 12043708.03 | +518.89 | 0.150850 | 23 | JPY |
| 2026-09-10 03:08 | 12042095.07 | 12045667.00 | 12041581.00 | 12043189.14 | +1094.07 | 0.045687 | 10 | JPY |
| 2026-09-10 03:07 | 12041579.80 | 12043942.00 | 12040938.00 | 12042095.07 | +515.27 | 0.036306 | 10 | JPY |
| 2026-09-10 03:06 | 12048441.38 | 12049206.00 | 12039160.00 | 12041579.80 | -6861.58 | 0.374822 | 32 | JPY |
| 2026-09-10 03:05 | 12052466.24 | 12053440.00 | 12045514.00 | 12048441.38 | -4024.86 | 0.767511 | 72 | JPY |
| 2026-09-10 03:04 | 12047576.99 | 12056538.00 | 12042766.00 | 12052466.24 | +4889.26 | 2.886168 | 154 | JPY |
| 2026-09-10 03:03 | 12037293.57 | 12051918.00 | 12037293.57 | 12047576.99 | +10283.42 | 1.293681 | 135 | JPY |
| 2026-09-10 03:02 | 12027661.65 | 12044858.00 | 12016702.00 | 12037293.57 | +9631.92 | 1.893657 | 142 | JPY |
| 2026-09-10 03:01 | 12030673.10 | 12030673.10 | 12025282.00 | 12027661.65 | -3011.45 | 0.100308 | 16 | JPY |
| 2026-09-10 03:00 | 12026714.60 | 12032413.00 | 12026710.00 | 12030673.10 | +3958.50 | 0.485916 | 35 | JPY |
| 2026-09-10 02:59 | 12032451.81 | 12032451.81 | 12023705.00 | 12026714.60 | -5737.20 | 0.545674 | 21 | JPY |
| 2026-09-10 02:58 | 12030918.18 | 12032745.00 | 12030918.18 | 12032451.81 | +1533.62 | 0.010972 | 4 | JPY |
| 2026-09-10 02:57 | 12030561.84 | 12031783.00 | 12030373.00 | 12030918.18 | +356.35 | 0.036870 | 6 | JPY |
| 2026-09-10 02:56 | 12031006.57 | 12033984.00 | 12030120.00 | 12030561.84 | -444.74 | 0.112360 | 6 | JPY |
| 2026-09-10 02:55 | 12031861.19 | 12033250.00 | 12030000.00 | 12031006.57 | -854.62 | 0.074007 | 15 | JPY |
| 2026-09-10 02:54 | 12031577.34 | 12033340.00 | 12027646.00 | 12031861.19 | +283.85 | 0.265746 | 25 | JPY |
| 2026-09-10 02:53 | 12028558.18 | 12033792.00 | 12027817.00 | 12031577.34 | +3019.16 | 0.187380 | 28 | JPY |
| 2026-09-10 02:52 | 12024514.37 | 12029371.00 | 12024514.37 | 12028558.18 | +4043.81 | 0.197801 | 22 | JPY |
| 2026-09-10 02:51 | 12025142.22 | 12025142.22 | 12024264.00 | 12024514.37 | -627.85 | 0.066444 | 9 | JPY |
| 2026-09-10 02:50 | 12026023.87 | 12027517.00 | 12022635.00 | 12025142.22 | -881.66 | 0.047080 | 17 | JPY |
| 2026-09-10 02:49 | 12022917.24 | 12026314.00 | 12022917.24 | 12026023.87 | +3106.63 | 0.048378 | 11 | JPY |
| 2026-09-10 02:48 | 12021185.00 | 12023664.00 | 12021185.00 | 12022917.24 | +1732.24 | 0.011478 | 16 | JPY |
| 2026-09-10 02:47 | 12020704.67 | 12021185.00 | 12020704.67 | 12021185.00 | +480.33 | 0.013670 | 2 | JPY |
| 2026-09-10 02:46 | 12020175.22 | 12022690.00 | 12018532.00 | 12020704.67 | +529.45 | 0.042930 | 15 | JPY |
| 2026-09-10 02:45 | 12019158.64 | 12022691.00 | 12019158.64 | 12020175.22 | +1016.59 | 0.115282 | 16 | JPY |
| 2026-09-10 02:44 | 12017604.17 | 12020369.00 | 12017604.17 | 12019158.64 | +1554.47 | 0.080132 | 18 | JPY |
| 2026-09-10 02:43 | 12014597.20 | 12019072.00 | 12014597.20 | 12017604.17 | +3006.97 | 0.155448 | 28 | JPY |
| 2026-09-10 02:42 | 12011930.86 | 12017937.00 | 12011930.86 | 12014597.20 | +2666.34 | 0.666379 | 73 | JPY |
| 2026-09-10 02:41 | 12009293.47 | 12013480.00 | 12009293.47 | 12011930.86 | +2637.39 | 0.025288 | 6 | JPY |
| 2026-09-10 02:40 | 12011986.80 | 12011986.80 | 12007157.00 | 12009293.47 | -2693.33 | 0.041466 | 10 | JPY |
| 2026-09-10 02:39 | 12009399.01 | 12014006.00 | 12007566.00 | 12011986.80 | +2587.79 | 0.392799 | 36 | JPY |
| 2026-09-10 02:38 | 12005468.70 | 12011243.00 | 12005468.70 | 12009399.01 | +3930.31 | 0.332047 | 28 | JPY |
| 2026-09-10 02:37 | 12005549.69 | 12007175.00 | 12000330.00 | 12005468.70 | -80.99 | 0.230426 | 23 | JPY |
| 2026-09-10 02:36 | 12006966.46 | 12007488.00 | 12003279.00 | 12005549.69 | -1416.78 | 0.290066 | 16 | JPY |
| 2026-09-10 02:35 | 12003723.16 | 12007888.00 | 12003723.16 | 12006966.46 | +3243.30 | 0.074291 | 11 | JPY |
| 2026-09-10 02:34 | 12000222.17 | 12006761.00 | 12000000.00 | 12003723.16 | +3500.99 | 0.117601 | 21 | JPY |
| 2026-09-10 02:33 | 11996070.72 | 12002041.00 | 11996070.72 | 12000222.17 | +4151.45 | 0.023570 | 14 | JPY |
| 2026-09-10 02:32 | 11992730.01 | 11996703.00 | 11992730.01 | 11996070.72 | +3340.72 | 0.154156 | 10 | JPY |
| 2026-09-10 02:31 | 11985757.59 | 11995449.00 | 11985757.59 | 11992730.01 | +6972.41 | 0.440366 | 45 | JPY |
| 2026-09-10 02:30 | 11982400.73 | 11988833.00 | 11982400.73 | 11985757.59 | +3356.86 | 0.165788 | 13 | JPY |
| 2026-09-10 02:29 | 11979734.69 | 11985519.00 | 11979734.69 | 11982400.73 | +2666.05 | 0.108539 | 14 | JPY |
| 2026-09-10 02:28 | 11979669.11 | 11980300.00 | 11979600.00 | 11979734.69 | +65.58 | 0.060550 | 8 | JPY |
| 2026-09-10 02:27 | 11981903.56 | 11981903.56 | 11978982.00 | 11979669.11 | -2234.46 | 0.042040 | 8 | JPY |
| 2026-09-10 02:26 | 11980376.64 | 11982325.00 | 11980376.64 | 11981903.56 | +1526.92 | 0.055460 | 10 | JPY |
| 2026-09-10 02:25 | 11986080.40 | 11986080.40 | 11977560.00 | 11980376.64 | -5703.76 | 0.950380 | 32 | JPY |
| 2026-09-10 02:24 | 11985925.76 | 11987383.00 | 11981793.00 | 11986080.40 | +154.64 | 0.265336 | 21 | JPY |
| 2026-09-10 02:23 | 11984304.52 | 11986188.00 | 11984304.52 | 11985925.76 | +1621.24 | 0.039843 | 5 | JPY |
| 2026-09-10 02:22 | 11983107.13 | 11985519.00 | 11983107.13 | 11984304.52 | +1197.39 | 0.159152 | 17 | JPY |
| 2026-09-10 02:21 | 11987040.60 | 11987040.60 | 11980705.00 | 11983107.13 | -3933.47 | 0.107573 | 10 | JPY |
| 2026-09-10 02:20 | 11982962.77 | 11987152.00 | 11982962.77 | 11987040.60 | +4077.83 | 0.123070 | 7 | JPY |
| 2026-09-10 02:19 | 11978959.17 | 11983656.00 | 11978959.17 | 11982962.77 | +4003.61 | 0.103491 | 8 | JPY |
| 2026-09-10 02:18 | 11977695.89 | 11981832.00 | 11977695.89 | 11978959.17 | +1263.27 | 0.345832 | 30 | JPY |
| 2026-09-10 02:17 | 11983863.42 | 11983863.42 | 11977408.00 | 11977695.89 | -6167.53 | 0.085754 | 11 | JPY |
| 2026-09-10 02:16 | 11982538.39 | 11984187.00 | 11982538.39 | 11983863.42 | +1325.04 | 0.035000 | 6 | JPY |
| 2026-09-10 02:15 | 11982221.57 | 11983253.00 | 11980977.00 | 11982538.39 | +316.81 | 0.022550 | 11 | JPY |
| 2026-09-10 02:14 | 11978947.96 | 11982463.00 | 11978947.96 | 11982221.57 | +3273.61 | 0.040266 | 7 | JPY |
| 2026-09-10 02:13 | 11980397.39 | 11980397.39 | 11975268.00 | 11978947.96 | -1449.43 | 0.039625 | 14 | JPY |
| 2026-09-10 02:12 | 11978180.03 | 11983924.00 | 11975030.00 | 11980397.39 | +2217.36 | 0.131434 | 12 | JPY |
| 2026-09-10 02:11 | 11976978.97 | 11984101.00 | 11976409.00 | 11978180.03 | +1201.06 | 0.219406 | 19 | JPY |
| 2026-09-10 02:10 | 11977859.28 | 11978069.00 | 11976076.00 | 11976978.97 | -880.31 | 0.130192 | 11 | JPY |
| 2026-09-10 02:09 | 11983390.53 | 11983390.53 | 11977398.00 | 11977859.28 | -5531.25 | 0.025338 | 12 | JPY |
| 2026-09-10 02:08 | 11980829.83 | 11985730.00 | 11978064.00 | 11983390.53 | +2560.70 | 0.020755 | 8 | JPY |
| 2026-09-10 02:07 | 11979977.71 | 11983183.00 | 11979977.71 | 11980829.83 | +852.12 | 0.081378 | 4 | JPY |
| 2026-09-10 02:06 | 11978868.05 | 11983964.00 | 11978349.00 | 11979977.71 | +1109.66 | 0.215570 | 30 | JPY |
| 2026-09-10 02:05 | 11975877.92 | 11979927.00 | 11974466.00 | 11978868.05 | +2990.13 | 0.097280 | 11 | JPY |
| 2026-09-10 02:04 | 11976455.19 | 11979927.00 | 11974620.00 | 11975877.92 | -577.27 | 0.058306 | 9 | JPY |
| 2026-09-10 02:03 | 11980780.66 | 11980780.66 | 11975000.00 | 11976455.19 | -4325.47 | 0.111401 | 35 | JPY |
| 2026-09-10 02:02 | 11986973.42 | 11986973.42 | 11978750.00 | 11980780.66 | -6192.76 | 0.169838 | 67 | JPY |
| 2026-09-10 02:01 | 11991851.13 | 11991851.13 | 11984799.00 | 11986973.42 | -4877.71 | 0.101656 | 31 | JPY |
| 2026-09-10 02:00 | 11996528.05 | 11996528.05 | 11987385.00 | 11991851.13 | -4676.93 | 0.189178 | 29 | JPY |
| 2026-09-10 01:59 | 11999693.64 | 11999693.64 | 11993961.00 | 11996528.05 | -3165.58 | 0.079005 | 18 | JPY |
| 2026-09-10 01:58 | 11993983.99 | 12003152.00 | 11993983.99 | 11999693.64 | +5709.65 | 0.237636 | 21 | JPY |
| 2026-09-10 01:57 | 11993024.82 | 11996921.00 | 11991030.00 | 11993983.99 | +959.17 | 0.443158 | 26 | JPY |
| 2026-09-10 01:56 | 11988409.75 | 11996783.00 | 11988409.75 | 11993024.82 | +4615.07 | 0.319170 | 43 | JPY |
| 2026-09-10 01:55 | 11990770.41 | 11993711.00 | 11985523.00 | 11988409.75 | -2360.66 | 0.257821 | 39 | JPY |
| 2026-09-10 01:54 | 11990346.94 | 11995985.00 | 11985221.00 | 11990770.41 | +423.47 | 1.723229 | 97 | JPY |
| 2026-09-10 01:53 | 11998400.67 | 11998400.67 | 11988049.00 | 11990346.94 | -8053.73 | 0.009755 | 13 | JPY |
| 2026-09-10 01:52 | 12002706.95 | 12005350.00 | 11991113.00 | 11998400.67 | -4306.27 | 0.725467 | 82 | JPY |
| 2026-09-10 01:51 | 12006106.20 | 12006106.20 | 12001070.00 | 12002706.95 | -3399.25 | 0.050421 | 12 | JPY |
| 2026-09-10 01:50 | 12010884.00 | 12010884.00 | 12004162.00 | 12006106.20 | -4777.80 | 0.042021 | 19 | JPY |
| 2026-09-10 01:49 | 12015178.48 | 12015178.48 | 12010884.00 | 12010884.00 | -4294.48 | 0.160098 | 6 | JPY |
| 2026-09-10 01:48 | 12008379.30 | 12018993.00 | 12008379.30 | 12015178.48 | +6799.18 | 0.333470 | 39 | JPY |
| 2026-09-10 01:47 | 12008021.68 | 12018500.00 | 12004263.00 | 12008379.30 | +357.62 | 0.630548 | 50 | JPY |
| 2026-09-10 01:46 | 12012420.44 | 12014717.00 | 12004161.00 | 12008021.68 | -4398.76 | 0.600065 | 54 | JPY |
| 2026-09-10 01:45 | 12015893.15 | 12021880.00 | 12009816.00 | 12012420.44 | -3472.72 | 0.741578 | 61 | JPY |
| 2026-09-10 01:44 | 12021726.94 | 12021726.94 | 12015345.00 | 12015893.15 | -5833.78 | 0.053239 | 5 | JPY |
| 2026-09-10 01:43 | 12020956.46 | 12022659.00 | 12016761.00 | 12021726.94 | +770.47 | 0.524493 | 38 | JPY |
| 2026-09-10 01:42 | 12010747.15 | 12025847.00 | 12010747.15 | 12020956.46 | +10209.31 | 1.253506 | 107 | JPY |
| 2026-09-10 01:41 | 11987696.00 | 12023790.00 | 11987696.00 | 12010747.15 | +23051.15 | 2.624814 | 296 | JPY |
| 2026-09-10 01:40 | 11984647.82 | 11995457.00 | 11984109.00 | 11987696.00 | +3048.18 | 0.489367 | 36 | JPY |
| 2026-09-10 01:39 | 11987065.19 | 11987840.00 | 11983037.00 | 11984647.82 | -2417.37 | 0.246692 | 28 | JPY |
| 2026-09-10 01:38 | 11991709.37 | 11991709.37 | 11983657.00 | 11987065.19 | -4644.18 | 0.062775 | 42 | JPY |
| 2026-09-10 01:37 | 11990924.76 | 11994050.00 | 11988567.00 | 11991709.37 | +784.61 | 0.096193 | 17 | JPY |
| 2026-09-10 01:36 | 11999271.72 | 11999361.00 | 11989435.00 | 11990924.76 | -8346.97 | 0.503558 | 43 | JPY |
| 2026-09-10 01:35 | 12002151.54 | 12002151.54 | 11992698.00 | 11999271.72 | -2879.82 | 0.274676 | 45 | JPY |
| 2026-09-10 01:34 | 12006040.38 | 12006040.38 | 12000000.00 | 12002151.54 | -3888.83 | 0.342652 | 29 | JPY |
| 2026-09-10 01:33 | 12012402.75 | 12012402.75 | 12002296.00 | 12006040.38 | -6362.37 | 0.150318 | 61 | JPY |
| 2026-09-10 01:32 | 12013258.75 | 12016702.00 | 12009753.00 | 12012402.75 | -855.99 | 0.216562 | 45 | JPY |
| 2026-09-10 01:31 | 12020190.63 | 12020190.63 | 12013073.00 | 12013258.75 | -6931.89 | 0.528555 | 25 | JPY |
| 2026-09-10 01:30 | 12018228.40 | 12020654.00 | 12018228.40 | 12020190.63 | +1962.23 | 0.105403 | 29 | JPY |
| 2026-09-10 01:29 | 12020845.70 | 12021737.00 | 12017377.00 | 12018228.40 | -2617.30 | 0.052020 | 10 | JPY |
| 2026-09-10 01:28 | 12023383.07 | 12023383.07 | 12019073.00 | 12020845.70 | -2537.36 | 0.042699 | 11 | JPY |
| 2026-09-10 01:27 | 12024076.05 | 12025051.00 | 12022639.00 | 12023383.07 | -692.99 | 0.199820 | 25 | JPY |
| 2026-09-10 01:26 | 12023391.00 | 12026143.00 | 12021030.00 | 12024076.05 | +685.05 | 0.364300 | 28 | JPY |
| 2026-09-10 01:25 | 12027857.63 | 12027857.63 | 12023391.00 | 12023391.00 | -4466.63 | 0.000020 | 2 | JPY |
| 2026-09-10 01:24 | 12021156.57 | 12029813.00 | 12021156.57 | 12027857.63 | +6701.06 | 0.165830 | 10 | JPY |
| 2026-09-10 01:23 | 12014032.11 | 12024940.00 | 12014032.11 | 12021156.57 | +7124.46 | 0.146950 | 29 | JPY |
| 2026-09-10 01:22 | 12018824.71 | 12018824.71 | 12012081.00 | 12014032.11 | -4792.60 | 0.070986 | 15 | JPY |
| 2026-09-10 01:21 | 12026622.07 | 12026622.07 | 12017208.00 | 12018824.71 | -7797.36 | 0.011940 | 7 | JPY |
| 2026-09-10 01:20 | 12019285.32 | 12032053.00 | 12019285.32 | 12026622.07 | +7336.76 | 0.195210 | 32 | JPY |
| 2026-09-10 01:19 | 12022686.50 | 12029296.00 | 12012640.00 | 12019285.32 | -3401.18 | 1.144652 | 112 | JPY |
| 2026-09-10 01:18 | 12027682.28 | 12027682.28 | 12012640.00 | 12022686.50 | -4995.79 | 0.810273 | 66 | JPY |
| 2026-09-10 01:17 | 12031499.73 | 12031499.73 | 12025848.00 | 12027682.28 | -3817.44 | 0.047445 | 28 | JPY |
| 2026-09-10 01:16 | 12036097.73 | 12036097.73 | 12030256.00 | 12031499.73 | -4598.00 | 0.102580 | 22 | JPY |
| 2026-09-10 01:15 | 12035498.74 | 12037004.00 | 12031821.00 | 12036097.73 | +598.99 | 0.645162 | 15 | JPY |
| 2026-09-10 01:14 | 12034284.68 | 12037240.00 | 12032607.00 | 12035498.74 | +1214.06 | 0.357316 | 11 | JPY |
| 2026-09-10 01:13 | 12044248.53 | 12044248.53 | 12032607.00 | 12034284.68 | -9963.85 | 0.355418 | 37 | JPY |
| 2026-09-10 01:12 | 12049990.09 | 12049990.09 | 12041440.00 | 12044248.53 | -5741.56 | 0.120745 | 17 | JPY |
| 2026-09-10 01:11 | 12048691.25 | 12050980.00 | 12044601.00 | 12049990.09 | +1298.83 | 0.211140 | 16 | JPY |
| 2026-09-10 01:10 | 12057242.20 | 12057242.20 | 12047032.00 | 12048691.25 | -8550.95 | 0.252446 | 17 | JPY |
| 2026-09-10 01:09 | 12051532.06 | 12060000.00 | 12048021.00 | 12057242.20 | +5710.14 | 2.240042 | 116 | JPY |
| 2026-09-10 01:08 | 12049556.71 | 12058685.00 | 12049556.71 | 12051532.06 | +1975.35 | 0.335329 | 79 | JPY |
| 2026-09-10 01:07 | 12050059.12 | 12050360.00 | 12045513.00 | 12049556.71 | -502.41 | 0.108796 | 9 | JPY |
| 2026-09-10 01:06 | 12046232.34 | 12050359.00 | 12045513.00 | 12050059.12 | +3826.78 | 0.220527 | 14 | JPY |
| 2026-09-10 01:05 | 12035203.81 | 12054284.00 | 12016702.00 | 12046232.34 | +11028.53 | 1.589449 | 151 | JPY |
| 2026-09-10 01:04 | 12032911.93 | 12035848.00 | 12032911.93 | 12035203.81 | +2291.88 | 0.002238 | 6 | JPY |
| 2026-09-10 01:03 | 12024107.53 | 12036509.00 | 12024107.53 | 12032911.93 | +8804.40 | 0.060544 | 14 | JPY |
| 2026-09-10 01:02 | 12026572.16 | 12028857.00 | 12022933.00 | 12024107.53 | -2464.63 | 0.255412 | 19 | JPY |
| 2026-09-10 01:01 | 12018383.07 | 12033983.00 | 12018383.07 | 12026572.16 | +8189.09 | 0.820855 | 125 | JPY |
| 2026-09-10 01:00 | 12015736.52 | 12019749.00 | 12015736.52 | 12018383.07 | +2646.55 | 0.042586 | 4 | JPY |
| 2026-09-10 00:58 | 12011110.81 | 12025540.00 | 12009034.00 | 12015736.52 | +4625.71 | 1.827594 | 121 | JPY |
| 2026-09-10 00:57 | 12011789.93 | 12012346.00 | 12009752.00 | 12011110.81 | -679.12 | 0.127180 | 19 | JPY |
| 2026-09-10 00:56 | 12013485.74 | 12013485.74 | 12011103.00 | 12011789.93 | -1695.81 | 0.067134 | 14 | JPY |
| 2026-09-10 00:55 | 12010037.73 | 12015112.00 | 12010037.73 | 12013485.74 | +3448.01 | 0.134794 | 18 | JPY |
| 2026-09-10 00:54 | 12015632.43 | 12015632.43 | 12009520.00 | 12010037.73 | -5594.70 | 0.045304 | 6 | JPY |
| 2026-09-10 00:53 | 12017181.78 | 12019281.00 | 12009425.00 | 12015632.43 | -1549.35 | 1.142831 | 104 | JPY |
| 2026-09-10 00:52 | 12013534.44 | 12024214.00 | 12010829.00 | 12017181.78 | +3647.34 | 1.171329 | 191 | JPY |
| 2026-09-10 00:51 | 12016373.50 | 12017486.00 | 12012357.00 | 12013534.44 | -2839.06 | 0.550437 | 11 | JPY |
| 2026-09-10 00:50 | 12022947.31 | 12022947.31 | 12015543.00 | 12016373.50 | -6573.81 | 0.063746 | 13 | JPY |
| 2026-09-10 00:49 | 12024750.40 | 12024750.40 | 12022757.00 | 12022947.31 | -1803.10 | 0.048522 | 14 | JPY |
| 2026-09-10 00:48 | 12023915.44 | 12026336.00 | 12023711.00 | 12024750.40 | +834.96 | 0.133921 | 26 | JPY |
| 2026-09-10 00:47 | 12016988.22 | 12030020.00 | 12016988.22 | 12023915.44 | +6927.22 | 1.416853 | 124 | JPY |
| 2026-09-10 00:46 | 12016832.17 | 12020405.00 | 12015345.00 | 12016988.22 | +156.05 | 0.516496 | 32 | JPY |
| 2026-09-10 00:45 | 12019857.61 | 12019857.61 | 12015187.00 | 12016832.17 | -3025.44 | 0.048215 | 13 | JPY |
| 2026-09-10 00:44 | 12020055.83 | 12020055.83 | 12019379.00 | 12019857.61 | -198.22 | 0.085350 | 9 | JPY |
| 2026-09-10 00:43 | 12021967.43 | 12021967.43 | 12020001.00 | 12020055.83 | -1911.59 | 0.026578 | 3 | JPY |
| 2026-09-10 00:42 | 12025895.15 | 12025895.15 | 12020000.00 | 12021967.43 | -3927.72 | 0.048980 | 16 | JPY |
| 2026-09-10 00:41 | 12027291.46 | 12027291.46 | 12024664.00 | 12025895.15 | -1396.31 | 0.002012 | 9 | JPY |
| 2026-09-10 00:40 | 12033815.63 | 12033815.63 | 12025326.00 | 12027291.46 | -6524.17 | 0.040186 | 6 | JPY |
| 2026-09-10 00:39 | 12033439.00 | 12037712.00 | 12027346.00 | 12033815.63 | +376.63 | 0.609104 | 50 | JPY |
| 2026-09-10 00:38 | 12035748.72 | 12035748.72 | 12033439.00 | 12033439.00 | -2309.72 | 0.010300 | 2 | JPY |
| 2026-09-10 00:37 | 12035123.00 | 12035848.00 | 12034798.00 | 12035748.72 | +625.72 | 0.093144 | 9 | JPY |
| 2026-09-10 00:36 | 12035838.05 | 12035838.05 | 12035123.00 | 12035123.00 | -715.05 | 0.001840 | 2 | JPY |
| 2026-09-10 00:35 | 12031583.98 | 12035847.00 | 12031583.98 | 12035838.05 | +4254.07 | 0.013244 | 8 | JPY |
| 2026-09-10 00:34 | 12027084.34 | 12035873.00 | 12027084.34 | 12031583.98 | +4499.63 | 0.496456 | 45 | JPY |
| 2026-09-10 00:33 | 12029693.86 | 12032890.00 | 12024138.00 | 12027084.34 | -2609.52 | 1.364452 | 95 | JPY |
| 2026-09-10 00:32 | 12034651.07 | 12034651.07 | 12028301.00 | 12029693.86 | -4957.20 | 0.052692 | 10 | JPY |
| 2026-09-10 00:31 | 12038937.84 | 12038937.84 | 12032120.00 | 12034651.07 | -4286.78 | 0.014052 | 8 | JPY |
| 2026-09-10 00:30 | 12039679.17 | 12041439.00 | 12033985.00 | 12038937.84 | -741.32 | 0.218534 | 33 | JPY |
| 2026-09-10 00:29 | 12033400.88 | 12041956.00 | 12033400.88 | 12039679.17 | +6278.29 | 0.553260 | 52 | JPY |
| 2026-09-10 00:28 | 12032744.90 | 12036642.00 | 12031391.00 | 12033400.88 | +655.97 | 0.399856 | 38 | JPY |
| 2026-09-10 00:27 | 12033126.31 | 12033126.31 | 12032661.00 | 12032744.90 | -381.41 | 0.036292 | 4 | JPY |
| 2026-09-10 00:26 | 12035386.63 | 12035386.63 | 12032121.00 | 12033126.31 | -2260.32 | 0.188846 | 9 | JPY |
| 2026-09-10 00:25 | 12037553.35 | 12037553.35 | 12030841.00 | 12035386.63 | -2166.71 | 0.214809 | 19 | JPY |
| 2026-09-10 00:24 | 12030581.21 | 12040590.00 | 12030581.21 | 12037553.35 | +6972.14 | 0.339991 | 22 | JPY |
| 2026-09-10 00:23 | 12027299.76 | 12038439.00 | 12025285.00 | 12030581.21 | +3281.45 | 1.158878 | 63 | JPY |
| 2026-09-10 00:22 | 12028801.73 | 12028801.73 | 12026488.00 | 12027299.76 | -1501.97 | 0.110550 | 14 | JPY |
| 2026-09-10 00:21 | 12028193.81 | 12029703.00 | 12028193.81 | 12028801.73 | +607.92 | 0.004992 | 3 | JPY |
| 2026-09-10 00:20 | 12028113.73 | 12029590.00 | 12023502.00 | 12028193.81 | +80.08 | 0.185322 | 11 | JPY |
| 2026-09-10 00:19 | 12030738.79 | 12030738.79 | 12027446.00 | 12028113.73 | -2625.06 | 0.172216 | 16 | JPY |
| 2026-09-10 00:18 | 12031069.66 | 12032817.00 | 12029218.00 | 12030738.79 | -330.87 | 0.071461 | 11 | JPY |
| 2026-09-10 00:17 | 12032957.59 | 12032957.59 | 12030257.00 | 12031069.66 | -1887.93 | 0.003935 | 5 | JPY |
| 2026-09-10 00:16 | 12032134.92 | 12035217.00 | 12031080.00 | 12032957.59 | +822.67 | 0.079256 | 12 | JPY |
| 2026-09-10 00:15 | 12035802.83 | 12035802.83 | 12030099.00 | 12032134.92 | -3667.91 | 0.125844 | 12 | JPY |
| 2026-09-10 00:14 | 12030975.76 | 12041550.00 | 12024071.00 | 12035802.83 | +4827.07 | 7.932731 | 485 | JPY |
| 2026-09-10 00:13 | 12036944.03 | 12038125.00 | 12023503.00 | 12030975.76 | -5968.27 | 0.462154 | 49 | JPY |
| 2026-09-10 00:12 | 12038438.64 | 12040120.00 | 12031409.00 | 12036944.03 | -1494.61 | 0.237343 | 41 | JPY |
| 2026-09-10 00:11 | 12034898.78 | 12042268.00 | 12034898.78 | 12038438.64 | +3539.86 | 0.489741 | 36 | JPY |
| 2026-09-10 00:10 | 12037289.29 | 12037514.00 | 12032439.00 | 12034898.78 | -2390.51 | 1.229556 | 47 | JPY |
| 2026-09-10 00:09 | 12038305.39 | 12038305.39 | 12035848.00 | 12037289.29 | -1016.10 | 0.100344 | 16 | JPY |
| 2026-09-10 00:08 | 12039638.47 | 12039638.47 | 12036395.00 | 12038305.39 | -1333.08 | 0.017940 | 14 | JPY |
| 2026-09-10 00:07 | 12041055.54 | 12041055.54 | 12037713.00 | 12039638.47 | -1417.07 | 0.059320 | 20 | JPY |
| 2026-09-10 00:06 | 12041227.28 | 12044421.00 | 12040294.00 | 12041055.54 | -171.75 | 0.034275 | 10 | JPY |
| 2026-09-10 00:05 | 12036878.51 | 12042535.00 | 12036878.51 | 12041227.28 | +4348.78 | 0.135460 | 42 | JPY |
| 2026-09-10 00:04 | 12036349.23 | 12038103.00 | 12036123.00 | 12036878.51 | +529.28 | 0.005270 | 10 | JPY |
| 2026-09-10 00:03 | 12035339.19 | 12037711.00 | 12034868.00 | 12036349.23 | +1010.04 | 0.237473 | 11 | JPY |
| 2026-09-10 00:02 | 12030538.37 | 12037685.00 | 12030538.37 | 12035339.19 | +4800.81 | 0.008836 | 20 | JPY |
| 2026-09-10 00:01 | 12031824.18 | 12034869.00 | 11999361.00 | 12030538.37 | -1285.81 | 0.015080 | 3 | JPY |
| 2026-09-10 00:00 | 12028673.88 | 12034220.00 | 12028673.88 | 12031824.18 | +3150.31 | 0.058740 | 27 | JPY |
| 2026-09-09 23:59 | 12026528.00 | 12030670.00 | 12026528.00 | 12028673.88 | +2145.88 | 0.379816 | 44 | JPY |
| 2026-09-09 23:58 | 12025997.58 | 12026528.00 | 12025997.58 | 12026528.00 | +530.42 | 0.001664 | 2 | JPY |
| 2026-09-09 23:57 | 12025687.13 | 12028180.00 | 12025516.00 | 12025997.58 | +310.45 | 0.049980 | 4 | JPY |
| 2026-09-09 23:56 | 12024934.72 | 12026527.00 | 12024934.72 | 12025687.13 | +752.41 | 0.009736 | 6 | JPY |
| 2026-09-09 23:55 | 12025936.71 | 12026527.00 | 12022892.00 | 12024934.72 | -1001.99 | 0.528314 | 24 | JPY |
| 2026-09-09 23:54 | 12024605.59 | 12026315.00 | 12024605.59 | 12025936.71 | +1331.12 | 0.000182 | 8 | JPY |
| 2026-09-09 23:53 | 12020643.77 | 12025611.00 | 12020643.77 | 12024605.59 | +3961.82 | 0.216935 | 45 | JPY |
| 2026-09-09 23:52 | 12018722.01 | 12022556.00 | 12018722.01 | 12020643.77 | +1921.76 | 0.238126 | 35 | JPY |
| 2026-09-09 23:51 | 12019308.73 | 12019308.73 | 12018511.00 | 12018722.01 | -586.71 | 0.501338 | 11 | JPY |
| 2026-09-09 23:50 | 12018162.14 | 12019450.00 | 12017939.00 | 12019308.73 | +1146.58 | 0.044523 | 15 | JPY |
| 2026-09-09 23:49 | 12012402.10 | 12018922.00 | 12012402.10 | 12018162.14 | +5760.04 | 0.094131 | 28 | JPY |
| 2026-09-09 23:47 | 12010335.96 | 12015818.00 | 12010335.96 | 12012402.10 | +2066.15 | 0.127666 | 18 | JPY |
| 2026-09-09 23:46 | 12009538.01 | 12012000.00 | 12009538.01 | 12010335.96 | +797.95 | 0.044208 | 12 | JPY |
| 2026-09-09 23:45 | 12007377.23 | 12009539.00 | 12007377.23 | 12009538.01 | +2160.78 | 0.021032 | 4 | JPY |
| 2026-09-09 23:44 | 12008327.00 | 12009538.00 | 12006748.00 | 12007377.23 | -949.77 | 0.239614 | 13 | JPY |
| 2026-09-09 23:43 | 12008182.58 | 12008711.00 | 12008027.00 | 12008327.00 | +144.43 | 0.062786 | 6 | JPY |
| 2026-09-09 23:42 | 12005388.00 | 12009117.00 | 12005388.00 | 12008182.58 | +2794.58 | 0.193920 | 11 | JPY |
| 2026-09-09 23:41 | 12007820.60 | 12007820.60 | 12005388.00 | 12005388.00 | -2432.60 | 0.000200 | 4 | JPY |
| 2026-09-09 23:40 | 12008428.55 | 12008428.55 | 12007682.00 | 12007820.60 | -607.95 | 0.002407 | 2 | JPY |
| 2026-09-09 23:39 | 12005957.64 | 12008502.00 | 12005011.00 | 12008428.55 | +2470.92 | 0.093079 | 6 | JPY |
| 2026-09-09 23:38 | 12009083.94 | 12009083.94 | 12005012.00 | 12005957.64 | -3126.30 | 0.001306 | 3 | JPY |
| 2026-09-09 23:37 | 12008950.00 | 12009538.00 | 12006838.00 | 12009083.94 | +133.94 | 0.167698 | 28 | JPY |
| 2026-09-09 23:36 | 12007118.46 | 12008950.00 | 12007118.46 | 12008950.00 | +1831.54 | 0.005000 | 1 | JPY |
| 2026-09-09 23:35 | 12004960.27 | 12009340.00 | 12004960.27 | 12007118.46 | +2158.19 | 0.105290 | 21 | JPY |
| 2026-09-09 23:34 | 12004008.92 | 12004999.00 | 12001339.00 | 12004960.27 | +951.35 | 0.060734 | 6 | JPY |
| 2026-09-09 23:33 | 11997309.29 | 12006288.00 | 11997309.29 | 12004008.92 | +6699.64 | 0.016629 | 32 | JPY |
| 2026-09-09 23:32 | 11998131.00 | 11998568.00 | 11996704.00 | 11997309.29 | -821.71 | 0.001540 | 12 | JPY |
| 2026-09-09 23:31 | 11996543.06 | 11998131.00 | 11996543.06 | 11998131.00 | +1587.94 | 0.001000 | 1 | JPY |
| 2026-09-09 23:30 | 11995984.79 | 11999092.00 | 11995924.00 | 11996543.06 | +558.28 | 0.024000 | 3 | JPY |
| 2026-09-09 23:29 | 11992867.92 | 11996979.00 | 11991112.00 | 11995984.79 | +3116.87 | 0.034116 | 15 | JPY |
| 2026-09-09 23:28 | 11990879.51 | 11993154.00 | 11990132.00 | 11992867.92 | +1988.41 | 0.012736 | 6 | JPY |
| 2026-09-09 23:27 | 11990263.00 | 11993944.00 | 11989434.00 | 11990879.51 | +616.51 | 0.003120 | 7 | JPY |
| 2026-09-09 23:26 | 11991346.61 | 11991346.61 | 11990263.00 | 11990263.00 | -1083.61 | 0.010000 | 1 | JPY |
| 2026-09-09 23:25 | 11986646.17 | 11992084.00 | 11986646.17 | 11991346.61 | +4700.44 | 0.010595 | 7 | JPY |
| 2026-09-09 23:24 | 11986551.97 | 11989261.00 | 11985391.00 | 11986646.17 | +94.21 | 0.200193 | 14 | JPY |
| 2026-09-09 23:23 | 11991597.29 | 11991597.29 | 11984722.00 | 11986551.97 | -5045.32 | 0.031054 | 10 | JPY |
| 2026-09-09 23:22 | 11990310.17 | 11994814.00 | 11987384.00 | 11991597.29 | +1287.12 | 0.286203 | 24 | JPY |
| 2026-09-09 23:21 | 11989247.00 | 11990322.00 | 11989247.00 | 11990310.17 | +1063.17 | 0.170766 | 5 | JPY |
| 2026-09-09 23:20 | 11989248.00 | 11989248.00 | 11989247.00 | 11989247.00 | -1.00 | 0.040000 | 2 | JPY |
| 2026-09-09 23:19 | 11987383.25 | 11989248.00 | 11987383.25 | 11989248.00 | +1864.75 | 0.000020 | 2 | JPY |
| 2026-09-09 23:18 | 11984565.80 | 11987384.00 | 11984565.80 | 11987383.25 | +2817.45 | 0.000080 | 4 | JPY |
| 2026-09-09 23:17 | 11985278.95 | 11986160.00 | 11984454.00 | 11984565.80 | -713.15 | 0.064219 | 7 | JPY |
| 2026-09-09 23:16 | 11987384.00 | 11987384.00 | 11983656.00 | 11985278.95 | -2105.05 | 0.033414 | 11 | JPY |
| 2026-09-09 23:15 | 11990892.51 | 11990892.51 | 11987384.00 | 11987384.00 | -3508.51 | 0.000020 | 2 | JPY |
| 2026-09-09 23:14 | 11992167.63 | 11992456.00 | 11990669.00 | 11990892.51 | -1275.12 | 0.173594 | 6 | JPY |
| 2026-09-09 23:13 | 11998732.06 | 11998732.06 | 11989248.00 | 11992167.63 | -6564.42 | 0.022173 | 10 | JPY |
| 2026-09-09 23:12 | 11996008.21 | 11999230.00 | 11996008.21 | 11998732.06 | +2723.85 | 0.111100 | 7 | JPY |
| 2026-09-09 23:11 | 11997578.93 | 11999238.00 | 11994304.00 | 11996008.21 | -1570.72 | 0.005000 | 3 | JPY |
| 2026-09-09 23:10 | 11993911.19 | 11999300.00 | 11993911.19 | 11997578.93 | +3667.73 | 0.180316 | 26 | JPY |
| 2026-09-09 23:09 | 11987658.29 | 11995097.00 | 11987658.29 | 11993911.19 | +6252.90 | 0.027464 | 14 | JPY |
| 2026-09-09 23:08 | 11989841.84 | 11990287.00 | 11986284.00 | 11987658.29 | -2183.55 | 0.134952 | 10 | JPY |
| 2026-09-09 23:07 | 11991399.67 | 11991399.67 | 11986184.00 | 11989841.84 | -1557.83 | 0.265741 | 21 | JPY |
| 2026-09-09 23:06 | 11986573.80 | 11993710.00 | 11986384.00 | 11991399.67 | +4825.87 | 0.117417 | 19 | JPY |
| 2026-09-09 23:05 | 11984402.75 | 11986787.00 | 11984402.75 | 11986573.80 | +2171.05 | 0.646416 | 17 | JPY |
| 2026-09-09 23:04 | 11973066.34 | 11986779.00 | 11973066.34 | 11984402.75 | +11336.41 | 0.383798 | 59 | JPY |
| 2026-09-09 23:03 | 11969618.98 | 11978557.00 | 11969618.98 | 11973066.34 | +3447.36 | 0.194942 | 25 | JPY |
| 2026-09-09 23:02 | 11966036.55 | 11969630.00 | 11966036.55 | 11969618.98 | +3582.43 | 0.060834 | 8 | JPY |
| 2026-09-09 23:01 | 11961899.38 | 11971583.00 | 11961899.38 | 11966036.55 | +4137.17 | 0.030793 | 11 | JPY |
| 2026-09-09 23:00 | 11959118.34 | 11967040.00 | 11959118.34 | 11961899.38 | +2781.04 | 0.013504 | 6 | JPY |
| 2026-09-09 22:59 | 11957961.41 | 11960253.00 | 11957494.00 | 11959118.34 | +1156.93 | 0.205371 | 20 | JPY |
| 2026-09-09 22:58 | 11960172.17 | 11960172.17 | 11957742.00 | 11957961.41 | -2210.75 | 0.090242 | 5 | JPY |
| 2026-09-09 22:57 | 11957997.16 | 11962197.00 | 11957997.16 | 11960172.17 | +2175.01 | 0.162793 | 11 | JPY |
| 2026-09-09 22:56 | 11962530.93 | 11962530.93 | 11957742.00 | 11957997.16 | -4533.77 | 0.004104 | 4 | JPY |
| 2026-09-09 22:55 | 11965131.55 | 11968507.00 | 11959424.00 | 11962530.93 | -2600.62 | 0.381661 | 35 | JPY |
| 2026-09-09 22:54 | 11967591.65 | 11967591.65 | 11965017.00 | 11965131.55 | -2460.10 | 0.121335 | 11 | JPY |
| 2026-09-09 22:53 | 11970667.08 | 11970667.08 | 11967220.00 | 11967591.65 | -3075.44 | 0.006670 | 4 | JPY |
| 2026-09-09 22:52 | 11972883.50 | 11974998.00 | 11967720.00 | 11970667.08 | -2216.42 | 0.032358 | 16 | JPY |
| 2026-09-09 22:51 | 11972003.15 | 11973670.00 | 11972003.15 | 11972883.50 | +880.35 | 0.004850 | 5 | JPY |
| 2026-09-09 22:50 | 11975245.09 | 11977257.00 | 11970434.00 | 11972003.15 | -3241.94 | 0.049204 | 9 | JPY |
| 2026-09-09 22:49 | 11976534.47 | 11976715.00 | 11972473.00 | 11975245.09 | -1289.38 | 0.004768 | 5 | JPY |
| 2026-09-09 22:48 | 11975768.20 | 11978878.00 | 11975768.20 | 11976534.47 | +766.27 | 0.093972 | 7 | JPY |
| 2026-09-09 22:47 | 11976189.04 | 11976189.04 | 11974822.00 | 11975768.20 | -420.83 | 0.041327 | 4 | JPY |
| 2026-09-09 22:46 | 11973969.06 | 11976196.00 | 11973969.06 | 11976189.04 | +2219.98 | 0.015084 | 4 | JPY |
| 2026-09-09 22:45 | 11971841.05 | 11976990.00 | 11971841.05 | 11973969.06 | +2128.01 | 0.148975 | 11 | JPY |
| 2026-09-09 22:44 | 11972542.50 | 11973722.00 | 11968745.00 | 11971841.05 | -701.45 | 0.209005 | 17 | JPY |
| 2026-09-09 22:43 | 11975662.42 | 11975662.42 | 11972482.00 | 11972542.50 | -3119.92 | 0.041600 | 3 | JPY |
| 2026-09-09 22:42 | 11975663.20 | 11977520.00 | 11971648.00 | 11975662.42 | -0.78 | 2.003670 | 22 | JPY |
| 2026-09-09 22:41 | 11977512.86 | 11978938.00 | 11972472.00 | 11975663.20 | -1849.65 | 0.689868 | 21 | JPY |
| 2026-09-09 22:40 | 11975259.55 | 11979716.00 | 11975259.55 | 11977512.86 | +2253.31 | 0.060658 | 13 | JPY |
| 2026-09-09 22:39 | 11975764.29 | 11977374.00 | 11972472.00 | 11975259.55 | -504.75 | 0.083217 | 14 | JPY |
| 2026-09-09 22:38 | 11971103.89 | 11975980.00 | 11971103.89 | 11975764.29 | +4660.40 | 0.010000 | 3 | JPY |
| 2026-09-09 22:37 | 11963754.16 | 11973462.00 | 11963754.16 | 11971103.89 | +7349.73 | 3.086602 | 32 | JPY |
| 2026-09-09 22:36 | 11960472.46 | 11970000.00 | 11957491.00 | 11963754.16 | +3281.71 | 0.828541 | 51 | JPY |
| 2026-09-09 22:34 | 11968069.58 | 11971610.00 | 11959025.00 | 11960472.46 | -7597.13 | 2.170088 | 26 | JPY |
| 2026-09-09 22:33 | 11971006.63 | 11971006.63 | 11966520.00 | 11968069.58 | -2937.04 | 0.112224 | 13 | JPY |
| 2026-09-09 22:32 | 11971986.89 | 11972472.00 | 11969285.00 | 11971006.63 | -980.26 | 0.101241 | 12 | JPY |
| 2026-09-09 22:31 | 11976933.03 | 11976933.03 | 11971190.00 | 11971986.89 | -4946.14 | 0.056555 | 12 | JPY |
| 2026-09-09 22:30 | 11975969.86 | 11979358.00 | 11974273.00 | 11976933.03 | +963.17 | 0.052533 | 17 | JPY |
| 2026-09-09 22:29 | 11975756.50 | 11978065.00 | 11975756.50 | 11975969.86 | +213.37 | 0.100834 | 4 | JPY |
| 2026-09-09 22:27 | 11974808.42 | 11978465.00 | 11974273.00 | 11975756.50 | +948.07 | 0.095657 | 8 | JPY |
| 2026-09-09 22:26 | 11980909.95 | 11982392.00 | 11965425.00 | 11974808.42 | -6101.53 | 1.599500 | 29 | JPY |
| 2026-09-09 22:25 | 11975482.08 | 11982618.00 | 11975482.08 | 11980909.95 | +5427.88 | 0.074371 | 25 | JPY |
| 2026-09-09 22:24 | 11976635.78 | 11979928.00 | 11975481.00 | 11975482.08 | -1153.70 | 0.082606 | 4 | JPY |
| 2026-09-09 22:23 | 11979349.57 | 11979349.57 | 11975739.00 | 11976635.78 | -2713.80 | 0.139196 | 11 | JPY |
| 2026-09-09 22:22 | 11980626.62 | 11982340.00 | 11975804.00 | 11979349.57 | -1277.04 | 0.066332 | 13 | JPY |
| 2026-09-09 22:21 | 11975236.16 | 11981945.00 | 11975236.16 | 11980626.62 | +5390.45 | 0.082196 | 15 | JPY |
| 2026-09-09 22:20 | 11971829.56 | 11977427.00 | 11970608.00 | 11975236.16 | +3406.60 | 0.078406 | 21 | JPY |
| 2026-09-09 22:19 | 11968441.34 | 11974434.00 | 11968441.34 | 11971829.56 | +3388.22 | 0.090572 | 22 | JPY |
| 2026-09-09 22:18 | 11961137.54 | 11971342.00 | 11961137.54 | 11968441.34 | +7303.79 | 0.180775 | 27 | JPY |
| 2026-09-09 22:17 | 11953575.37 | 11966033.00 | 11953575.37 | 11961137.54 | +7562.17 | 0.027623 | 20 | JPY |
| 2026-09-09 22:16 | 11965064.39 | 11965373.00 | 11945728.00 | 11953575.37 | -11489.01 | 1.124312 | 104 | JPY |
| 2026-09-09 22:15 | 11963654.99 | 11966357.00 | 11961288.00 | 11965064.39 | +1409.39 | 0.019710 | 5 | JPY |
| 2026-09-09 22:14 | 11968143.30 | 11970620.00 | 11961324.00 | 11963654.99 | -4488.30 | 0.207031 | 33 | JPY |
| 2026-09-09 22:13 | 11974152.58 | 11975245.00 | 11965923.00 | 11968143.30 | -6009.28 | 0.424529 | 38 | JPY |
| 2026-09-09 22:12 | 11971282.06 | 11978160.00 | 11963848.00 | 11974152.58 | +2870.52 | 0.389827 | 41 | JPY |
| 2026-09-09 22:11 | 11966860.90 | 11974609.00 | 11966860.90 | 11971282.06 | +4421.16 | 0.170090 | 25 | JPY |
| 2026-09-09 22:10 | 11953241.35 | 11978318.00 | 11953241.35 | 11966860.90 | +13619.55 | 0.626972 | 79 | JPY |
| 2026-09-09 22:09 | 11969537.18 | 11969537.18 | 11946825.00 | 11953241.35 | -16295.83 | 0.915154 | 154 | JPY |
| 2026-09-09 22:08 | 11978711.82 | 11983945.00 | 11952252.00 | 11969537.18 | -9174.63 | 1.307266 | 276 | JPY |
| 2026-09-09 22:07 | 11990265.51 | 11990265.51 | 11976378.00 | 11978711.82 | -11553.70 | 0.278635 | 69 | JPY |
| 2026-09-09 22:06 | 11993441.96 | 11993441.96 | 11985520.00 | 11990265.51 | -3176.45 | 0.131540 | 19 | JPY |
| 2026-09-09 22:05 | 11992495.71 | 11995653.00 | 11988428.00 | 11993441.96 | +946.25 | 0.032611 | 15 | JPY |
| 2026-09-09 22:04 | 11998689.86 | 11998689.86 | 11991614.00 | 11992495.71 | -6194.15 | 0.039027 | 7 | JPY |
| 2026-09-09 22:03 | 12003246.99 | 12003246.99 | 11991112.00 | 11998689.86 | -4557.13 | 0.303193 | 35 | JPY |
| 2026-09-09 22:02 | 12008654.67 | 12011159.00 | 11997140.00 | 12003246.99 | -5407.67 | 0.168964 | 23 | JPY |
| 2026-09-09 22:01 | 12009927.94 | 12011716.00 | 12008187.00 | 12008654.67 | -1273.27 | 0.014140 | 4 | JPY |
| 2026-09-09 22:00 | 12005487.59 | 12013724.00 | 12005487.59 | 12009927.94 | +4440.35 | 0.166819 | 19 | JPY |
| 2026-09-09 21:59 | 11996723.56 | 12006931.00 | 11996723.56 | 12005487.59 | +8764.03 | 0.683557 | 41 | JPY |
| 2026-09-09 21:58 | 11999989.04 | 12001666.00 | 11994188.00 | 11996723.56 | -3265.49 | 0.238332 | 33 | JPY |
| 2026-09-09 21:57 | 12000096.62 | 12006071.00 | 11998943.00 | 11999989.04 | -107.57 | 0.112870 | 16 | JPY |
| 2026-09-09 21:56 | 12000548.00 | 12001583.00 | 12000000.00 | 12000096.62 | -451.38 | 0.503213 | 8 | JPY |
| 2026-09-09 21:55 | 12000496.00 | 12000548.00 | 12000496.00 | 12000548.00 | +52.00 | 0.060000 | 2 | JPY |
| 2026-09-09 21:54 | 12001582.04 | 12001582.04 | 12000496.00 | 12000496.00 | -1086.04 | 0.000164 | 2 | JPY |
| 2026-09-09 21:53 | 11998594.23 | 12005430.00 | 11997788.00 | 12001582.04 | +2987.81 | 0.016799 | 15 | JPY |
| 2026-09-09 21:52 | 11998171.11 | 12000688.00 | 11997012.00 | 11998594.23 | +423.13 | 0.047912 | 10 | JPY |
| 2026-09-09 21:51 | 12000678.95 | 12003399.00 | 11988556.00 | 11998171.11 | -2507.84 | 0.512163 | 39 | JPY |
| 2026-09-09 21:50 | 12006653.62 | 12007000.00 | 11982910.00 | 12000678.95 | -5974.67 | 0.975619 | 152 | JPY |
| 2026-09-09 21:49 | 12006794.72 | 12007520.00 | 12002297.00 | 12006653.62 | -141.10 | 0.226286 | 28 | JPY |
| 2026-09-09 21:48 | 12007888.00 | 12009991.00 | 12002968.00 | 12006794.72 | -1093.28 | 0.065677 | 38 | JPY |
| 2026-09-09 21:47 | 12011500.73 | 12011500.73 | 12007888.00 | 12007888.00 | -3612.73 | 0.000020 | 2 | JPY |
| 2026-09-09 21:46 | 12022342.42 | 12022342.42 | 12009752.00 | 12011500.73 | -10841.69 | 0.032122 | 15 | JPY |
| 2026-09-09 21:45 | 12019247.15 | 12023839.00 | 12013392.00 | 12022342.42 | +3095.27 | 0.584644 | 43 | JPY |
| 2026-09-09 21:43 | 12022392.24 | 12023846.00 | 12016505.00 | 12019247.15 | -3145.09 | 0.230818 | 18 | JPY |
| 2026-09-09 21:42 | 12025233.49 | 12025233.49 | 12020911.00 | 12022392.24 | -2841.25 | 0.066338 | 10 | JPY |
| 2026-09-09 21:41 | 12016746.41 | 12025761.00 | 12016746.41 | 12025233.49 | +8487.08 | 0.555378 | 23 | JPY |
| 2026-09-09 21:38 | 12013913.66 | 12022525.00 | 12013913.66 | 12016746.41 | +2832.74 | 0.540515 | 29 | JPY |
| 2026-09-09 21:37 | 12006861.20 | 12022956.00 | 12006861.20 | 12013913.66 | +7052.46 | 0.378280 | 45 | JPY |
| 2026-09-09 21:36 | 12009250.08 | 12011797.00 | 12006043.00 | 12006861.20 | -2388.88 | 0.151143 | 23 | JPY |
| 2026-09-09 21:35 | 12010565.04 | 12016290.00 | 12006931.00 | 12009250.08 | -1314.96 | 1.088256 | 38 | JPY |
| 2026-09-09 21:34 | 12019825.21 | 12019825.21 | 12010176.00 | 12010565.04 | -9260.18 | 0.011819 | 10 | JPY |
| 2026-09-09 21:33 | 12023459.00 | 12023659.00 | 12013776.00 | 12019825.21 | -3633.79 | 0.359494 | 40 | JPY |
| 2026-09-09 21:32 | 12026471.68 | 12026471.68 | 12023459.00 | 12023459.00 | -3012.68 | 0.000034 | 2 | JPY |
| 2026-09-09 21:31 | 12026668.00 | 12027462.00 | 12024504.00 | 12026471.68 | -196.32 | 0.004469 | 7 | JPY |
| 2026-09-09 21:30 | 12026961.75 | 12026961.75 | 12026668.00 | 12026668.00 | -293.75 | 0.040797 | 3 | JPY |
| 2026-09-09 21:26 | 12022047.22 | 12029767.00 | 12022047.22 | 12026961.75 | +4914.53 | 0.043418 | 15 | JPY |
| 2026-09-09 21:25 | 12017841.57 | 12022738.00 | 12017841.57 | 12022047.22 | +4205.65 | 0.050432 | 16 | JPY |
| 2026-09-09 21:24 | 12015538.57 | 12018817.00 | 12015538.57 | 12017841.57 | +2303.00 | 0.073362 | 16 | JPY |
| 2026-09-09 21:23 | 12014844.47 | 12020000.00 | 12012011.00 | 12015538.57 | +694.10 | 0.305534 | 37 | JPY |
| 2026-09-09 21:22 | 12014390.61 | 12016574.00 | 12007889.00 | 12014844.47 | +453.86 | 0.017536 | 7 | JPY |
| 2026-09-09 21:21 | 12013078.09 | 12015501.00 | 12008368.00 | 12014390.61 | +1312.51 | 0.022444 | 6 | JPY |
| 2026-09-09 21:20 | 12017968.21 | 12017968.21 | 12007889.00 | 12013078.09 | -4890.12 | 0.061562 | 18 | JPY |
| 2026-09-09 21:19 | 12011729.35 | 12021673.00 | 12011616.00 | 12017968.21 | +6238.86 | 0.565304 | 30 | JPY |
| 2026-09-09 21:18 | 12013565.68 | 12015442.00 | 12006566.00 | 12011729.35 | -1836.32 | 0.941668 | 79 | JPY |
| 2026-09-09 21:17 | 12018416.38 | 12020112.00 | 12009761.00 | 12013565.68 | -4850.70 | 0.344296 | 59 | JPY |
| 2026-09-09 21:16 | 12019148.50 | 12022847.00 | 12016328.00 | 12018416.38 | -732.12 | 0.186420 | 28 | JPY |
| 2026-09-09 21:15 | 12017106.54 | 12019202.00 | 12017106.54 | 12019148.50 | +2041.96 | 0.040072 | 6 | JPY |
| 2026-09-09 21:13 | 12010572.62 | 12018702.00 | 12010572.62 | 12017106.54 | +6533.92 | 0.098588 | 18 | JPY |
| 2026-09-09 21:12 | 12010430.71 | 12015442.00 | 12008362.00 | 12010572.62 | +141.91 | 0.120396 | 17 | JPY |
| 2026-09-09 21:11 | 12028138.59 | 12028138.59 | 12008383.00 | 12010430.71 | -17707.87 | 0.308871 | 39 | JPY |
| 2026-09-09 21:10 | 12023317.39 | 12028564.00 | 12020937.00 | 12028138.59 | +4821.20 | 0.511054 | 18 | JPY |
| 2026-09-09 21:09 | 12024139.02 | 12028691.00 | 12022889.00 | 12023317.39 | -821.63 | 0.086492 | 6 | JPY |
| 2026-09-09 21:08 | 12026375.12 | 12026375.12 | 12024090.00 | 12024139.02 | -2236.11 | 0.016998 | 4 | JPY |
| 2026-09-09 21:07 | 12027940.53 | 12031032.00 | 12023271.00 | 12026375.12 | -1565.40 | 0.413690 | 38 | JPY |
| 2026-09-09 21:06 | 12029895.73 | 12038598.00 | 12026997.00 | 12027940.53 | -1955.20 | 0.034093 | 16 | JPY |
| 2026-09-09 21:05 | 12026676.05 | 12034517.00 | 12026676.05 | 12029895.73 | +3219.68 | 0.181260 | 29 | JPY |
| 2026-09-09 21:04 | 12026411.80 | 12033151.00 | 12024665.00 | 12026676.05 | +264.25 | 0.182403 | 24 | JPY |
| 2026-09-09 21:03 | 12025373.00 | 12028817.00 | 12025373.00 | 12026411.80 | +1038.80 | 0.143200 | 11 | JPY |
| 2026-09-09 21:02 | 12024317.78 | 12025373.00 | 12024317.78 | 12025373.00 | +1055.22 | 0.060000 | 4 | JPY |
| 2026-09-09 21:01 | 12025254.48 | 12025254.48 | 12022800.00 | 12024317.78 | -936.69 | 0.141798 | 8 | JPY |
| 2026-09-09 21:00 | 12028238.86 | 12032356.00 | 12016702.00 | 12025254.48 | -2984.39 | 1.173455 | 62 | JPY |
| 2026-09-09 20:59 | 12026709.21 | 12028412.00 | 12026315.00 | 12028238.86 | +1529.65 | 0.001310 | 8 | JPY |
| 2026-09-09 20:58 | 12024782.38 | 12032390.00 | 12024663.00 | 12026709.21 | +1926.84 | 0.207953 | 18 | JPY |
| 2026-09-09 20:57 | 12020000.20 | 12027445.00 | 12020000.20 | 12024782.38 | +4782.18 | 0.022082 | 9 | JPY |
| 2026-09-09 20:56 | 12019320.37 | 12020936.00 | 12019072.00 | 12020000.20 | +679.83 | 0.000812 | 6 | JPY |
| 2026-09-09 20:55 | 12013691.27 | 12022235.00 | 12012034.00 | 12019320.37 | +5629.10 | 0.088732 | 20 | JPY |
| 2026-09-09 20:54 | 12018621.94 | 12018621.94 | 12011616.00 | 12013691.27 | -4930.67 | 0.005029 | 7 | JPY |
| 2026-09-09 20:53 | 12018528.77 | 12021387.00 | 12016613.00 | 12018621.94 | +93.17 | 0.015957 | 9 | JPY |
| 2026-09-09 20:52 | 12009578.31 | 12022732.00 | 12009578.31 | 12018528.77 | +8950.45 | 0.269002 | 37 | JPY |
| 2026-09-09 20:51 | 12001896.21 | 12014101.00 | 12001896.21 | 12009578.31 | +7682.11 | 0.400357 | 61 | JPY |
| 2026-09-09 20:50 | 12007661.07 | 12015265.00 | 11998569.00 | 12001896.21 | -5764.87 | 0.881987 | 88 | JPY |
| 2026-09-09 20:49 | 12011885.99 | 12011885.99 | 12002296.00 | 12007661.07 | -4224.92 | 0.035614 | 28 | JPY |
| 2026-09-09 20:48 | 12021376.08 | 12022669.00 | 12004161.00 | 12011885.99 | -9490.09 | 0.205912 | 62 | JPY |
| 2026-09-09 20:47 | 12033296.98 | 12033296.98 | 12021067.00 | 12021376.08 | -11920.90 | 0.013042 | 6 | JPY |
| 2026-09-09 20:46 | 12024937.40 | 12033516.00 | 12024937.40 | 12033296.98 | +8359.59 | 0.085265 | 9 | JPY |
| 2026-09-09 20:45 | 12024843.60 | 12024944.00 | 12024828.00 | 12024937.40 | +93.80 | 0.014054 | 4 | JPY |
| 2026-09-09 20:44 | 12021702.81 | 12024999.00 | 12021702.81 | 12024843.60 | +3140.79 | 0.103054 | 8 | JPY |
| 2026-09-09 20:43 | 12027483.47 | 12027483.47 | 12018703.00 | 12021702.81 | -5780.67 | 0.307228 | 40 | JPY |
| 2026-09-09 20:42 | 12030301.00 | 12035948.00 | 12017789.00 | 12027483.47 | -2817.53 | 1.156647 | 77 | JPY |
| 2026-09-09 20:41 | 12031009.63 | 12031009.63 | 12030301.00 | 12030301.00 | -708.63 | 0.040044 | 4 | JPY |
| 2026-09-09 20:40 | 12030127.77 | 12032120.00 | 12030045.00 | 12031009.63 | +881.86 | 0.150104 | 18 | JPY |
| 2026-09-09 20:38 | 12030263.76 | 12031796.00 | 12030046.00 | 12030127.77 | -135.99 | 0.080000 | 6 | JPY |
| 2026-09-09 20:37 | 12024777.73 | 12030783.00 | 12024777.73 | 12030263.76 | +5486.03 | 0.035834 | 8 | JPY |
| 2026-09-09 20:36 | 12031555.44 | 12034192.00 | 12014027.00 | 12024777.73 | -6777.71 | 7.299450 | 380 | JPY |
| 2026-09-09 20:35 | 12029569.88 | 12034067.00 | 12026382.00 | 12031555.44 | +1985.56 | 1.175467 | 74 | JPY |
| 2026-09-09 20:34 | 12026446.67 | 12032310.00 | 12026446.67 | 12029569.88 | +3123.21 | 0.148900 | 13 | JPY |
| 2026-09-09 20:33 | 12023692.31 | 12032390.00 | 12023692.31 | 12026446.67 | +2754.36 | 0.082095 | 15 | JPY |
| 2026-09-09 20:32 | 12021228.90 | 12024664.00 | 12021228.90 | 12023692.31 | +2463.42 | 0.095144 | 8 | JPY |
| 2026-09-09 20:31 | 12009453.07 | 12025524.00 | 12009453.07 | 12021228.90 | +11775.83 | 0.127234 | 41 | JPY |
| 2026-09-09 20:30 | 11999820.67 | 12018988.00 | 11999361.00 | 12009453.07 | +9632.40 | 0.553767 | 57 | JPY |
| 2026-09-09 20:29 | 12021614.23 | 12025182.00 | 11980800.00 | 11999820.67 | -21793.57 | 4.862696 | 472 | JPY |
| 2026-09-09 20:28 | 12018803.86 | 12028259.00 | 12018696.00 | 12021614.23 | +2810.38 | 0.158419 | 46 | JPY |
| 2026-09-09 20:27 | 12013223.48 | 12020209.00 | 12013163.00 | 12018803.86 | +5580.37 | 0.219122 | 14 | JPY |
| 2026-09-09 20:26 | 12018502.48 | 12018502.48 | 12012581.00 | 12013223.48 | -5279.00 | 0.040365 | 12 | JPY |
| 2026-09-09 20:25 | 12022870.61 | 12022870.61 | 12013926.00 | 12018502.48 | -4368.13 | 0.744657 | 47 | JPY |
| 2026-09-09 20:24 | 12030815.66 | 12030815.66 | 12016773.00 | 12022870.61 | -7945.05 | 0.400627 | 59 | JPY |
| 2026-09-09 20:23 | 12028880.70 | 12033911.00 | 12028296.00 | 12030815.66 | +1934.96 | 0.257222 | 25 | JPY |
| 2026-09-09 20:22 | 12030383.61 | 12030383.61 | 12028393.00 | 12028880.70 | -1502.91 | 0.060406 | 6 | JPY |
| 2026-09-09 20:21 | 12030842.07 | 12031781.00 | 12029344.00 | 12030383.61 | -458.46 | 0.232039 | 15 | JPY |
| 2026-09-09 20:20 | 12035848.00 | 12035848.00 | 12030542.00 | 12030842.07 | -5005.93 | 0.095290 | 11 | JPY |
| 2026-09-09 20:19 | 12040074.86 | 12040074.86 | 12035848.00 | 12035848.00 | -4226.86 | 0.000020 | 2 | JPY |
| 2026-09-09 20:18 | 12035788.09 | 12042873.00 | 12035788.09 | 12040074.86 | +4286.77 | 1.224773 | 82 | JPY |
| 2026-09-09 20:17 | 12034996.49 | 12039129.00 | 12031633.00 | 12035788.09 | +791.60 | 0.247834 | 20 | JPY |
| 2026-09-09 20:16 | 12031959.01 | 12035848.00 | 12031959.01 | 12034996.49 | +3037.48 | 0.081376 | 6 | JPY |
| 2026-09-09 20:14 | 12037136.09 | 12037136.09 | 12030543.00 | 12031959.01 | -5177.08 | 0.325668 | 26 | JPY |
| 2026-09-09 20:13 | 12035211.71 | 12037535.00 | 12032121.00 | 12037136.09 | +1924.38 | 0.103224 | 11 | JPY |
| 2026-09-09 20:11 | 12035052.77 | 12036096.00 | 12035052.77 | 12035211.71 | +158.94 | 0.002258 | 6 | JPY |
| 2026-09-09 20:10 | 12032415.48 | 12038505.00 | 12032415.48 | 12035052.77 | +2637.28 | 0.023999 | 14 | JPY |
| 2026-09-09 20:09 | 12027433.83 | 12032821.00 | 12027433.83 | 12032415.48 | +4981.66 | 0.095040 | 8 | JPY |
| 2026-09-09 20:08 | 12027870.58 | 12029487.00 | 12027402.00 | 12027433.83 | -436.75 | 0.081240 | 7 | JPY |
| 2026-09-09 20:07 | 12033394.98 | 12033394.98 | 12026528.00 | 12027870.58 | -5524.41 | 0.121453 | 11 | JPY |
| 2026-09-09 20:06 | 12023429.94 | 12036011.00 | 12023429.94 | 12033394.98 | +9965.04 | 0.012759 | 6 | JPY |
| 2026-09-09 20:05 | 12027191.14 | 12031140.00 | 12021595.00 | 12023429.94 | -3761.20 | 0.140002 | 22 | JPY |
| 2026-09-09 20:04 | 12032723.96 | 12032723.96 | 12024664.00 | 12027191.14 | -5532.82 | 0.197689 | 14 | JPY |
| 2026-09-09 20:03 | 12032243.85 | 12034979.00 | 12029825.00 | 12032723.96 | +480.11 | 0.036000 | 5 | JPY |
| 2026-09-09 20:02 | 12029804.97 | 12034046.00 | 12029804.97 | 12032243.85 | +2438.88 | 0.076130 | 16 | JPY |