| minute (UTC) | open | high | low | close | Δ (JPY) | volume (BTC) | trades | sources |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 2026-09-09 20:01 | 12026764.08 | 12030256.00 | 12026764.08 | 12029804.97 | +3040.89 | 0.190020 | 12 | JPY |
| 2026-09-09 20:00 | 12027859.50 | 12029503.00 | 12025648.00 | 12026764.08 | -1095.42 | 0.193613 | 15 | JPY |
| 2026-09-09 19:59 | 12023728.44 | 12029083.00 | 12023728.44 | 12027859.50 | +4131.06 | 0.050030 | 5 | JPY |
| 2026-09-09 19:58 | 12025647.00 | 12026166.00 | 12023240.00 | 12023728.44 | -1918.56 | 0.074575 | 8 | JPY |
| 2026-09-09 19:57 | 12022155.00 | 12025647.00 | 12022155.00 | 12025647.00 | +3492.00 | 0.082818 | 2 | JPY |
| 2026-09-09 19:56 | 12023207.34 | 12023207.34 | 12022155.00 | 12022155.00 | -1052.34 | 0.000168 | 2 | JPY |
| 2026-09-09 19:55 | 12020325.36 | 12024303.00 | 12020325.36 | 12023207.34 | +2881.98 | 0.311296 | 16 | JPY |
| 2026-09-09 19:54 | 12019716.26 | 12023036.00 | 12017106.00 | 12020325.36 | +609.09 | 0.105644 | 10 | JPY |
| 2026-09-09 19:53 | 12033171.10 | 12033171.10 | 12015201.00 | 12019716.26 | -13454.83 | 0.159065 | 78 | JPY |
| 2026-09-09 19:52 | 12028817.89 | 12037210.00 | 12024137.00 | 12033171.10 | +4353.21 | 0.263233 | 33 | JPY |
| 2026-09-09 19:51 | 12031851.87 | 12051457.00 | 12024847.00 | 12028817.89 | -3033.98 | 0.355326 | 20 | JPY |
| 2026-09-09 19:50 | 12037848.88 | 12037848.88 | 12025000.00 | 12031851.87 | -5997.01 | 0.520718 | 85 | JPY |
| 2026-09-09 19:49 | 12040569.00 | 12040569.00 | 12037455.00 | 12037848.88 | -2720.12 | 0.040066 | 6 | JPY |
| 2026-09-09 19:48 | 12037643.38 | 12040569.00 | 12037643.38 | 12040569.00 | +2925.62 | 0.011000 | 1 | JPY |
| 2026-09-09 19:47 | 12036766.38 | 12038991.00 | 12036766.38 | 12037643.38 | +877.00 | 0.210000 | 13 | JPY |
| 2026-09-09 19:46 | 12036337.45 | 12038861.00 | 12036042.00 | 12036766.38 | +428.93 | 0.010485 | 9 | JPY |
| 2026-09-09 19:45 | 12043331.57 | 12043331.57 | 12035198.00 | 12036337.45 | -6994.12 | 0.335746 | 24 | JPY |
| 2026-09-09 19:44 | 12048170.18 | 12048170.18 | 12036545.00 | 12043331.57 | -4838.62 | 0.293670 | 57 | JPY |
| 2026-09-09 19:43 | 12048081.69 | 12050168.00 | 12047871.00 | 12048170.18 | +88.50 | 0.050000 | 6 | JPY |
| 2026-09-09 19:42 | 12047714.02 | 12048740.00 | 12046215.00 | 12048081.69 | +367.66 | 0.108998 | 6 | JPY |
| 2026-09-09 19:41 | 12042571.27 | 12048625.00 | 12042571.27 | 12047714.02 | +5142.75 | 0.156903 | 14 | JPY |
| 2026-09-09 19:40 | 12048713.48 | 12048713.48 | 12040000.00 | 12042571.27 | -6142.21 | 0.168703 | 47 | JPY |
| 2026-09-09 19:39 | 12050266.37 | 12051893.00 | 12045928.00 | 12048713.48 | -1552.89 | 0.102396 | 19 | JPY |
| 2026-09-09 19:38 | 12058827.93 | 12058827.93 | 12049056.00 | 12050266.37 | -8561.56 | 0.154643 | 34 | JPY |
| 2026-09-09 19:37 | 12063645.13 | 12063645.13 | 12054870.00 | 12058827.93 | -4817.19 | 0.116910 | 24 | JPY |
| 2026-09-09 19:36 | 12065780.86 | 12066884.00 | 12059504.00 | 12063645.13 | -2135.73 | 0.036956 | 14 | JPY |
| 2026-09-09 19:35 | 12069881.13 | 12071531.00 | 12063179.00 | 12065780.86 | -4100.27 | 0.208064 | 25 | JPY |
| 2026-09-09 19:34 | 12067839.87 | 12071929.00 | 12065925.00 | 12069881.13 | +2041.25 | 0.211663 | 31 | JPY |
| 2026-09-09 19:33 | 12069510.22 | 12071531.00 | 12067825.00 | 12067839.87 | -1670.35 | 0.028906 | 12 | JPY |
| 2026-09-09 19:32 | 12067924.28 | 12072248.00 | 12067909.00 | 12069510.22 | +1585.94 | 0.156473 | 12 | JPY |
| 2026-09-09 19:31 | 12072833.24 | 12072833.24 | 12066447.00 | 12067924.28 | -4908.95 | 0.113852 | 11 | JPY |
| 2026-09-09 19:30 | 12071848.13 | 12073367.00 | 12070953.00 | 12072833.24 | +985.11 | 0.224353 | 17 | JPY |
| 2026-09-09 19:27 | 12075777.00 | 12075777.00 | 12071672.00 | 12071848.13 | -3928.87 | 0.006524 | 4 | JPY |
| 2026-09-09 19:26 | 12075007.09 | 12075777.00 | 12075007.09 | 12075777.00 | +769.91 | 0.000084 | 2 | JPY |
| 2026-09-09 19:25 | 12076653.83 | 12076653.83 | 12074065.00 | 12075007.09 | -1646.74 | 0.162628 | 6 | JPY |
| 2026-09-09 19:24 | 12071117.41 | 12078879.00 | 12071117.41 | 12076653.83 | +5536.42 | 0.088790 | 24 | JPY |
| 2026-09-09 19:23 | 12068000.40 | 12071809.00 | 12068000.40 | 12071117.41 | +3117.00 | 0.123340 | 16 | JPY |
| 2026-09-09 19:22 | 12068438.31 | 12072288.00 | 12067086.00 | 12068000.40 | -437.91 | 0.052661 | 7 | JPY |
| 2026-09-09 19:21 | 12069021.00 | 12069021.00 | 12068291.00 | 12068438.31 | -582.69 | 0.190538 | 10 | JPY |
| 2026-09-09 19:20 | 12064054.00 | 12069021.00 | 12064054.00 | 12069021.00 | +4967.00 | 0.000828 | 4 | JPY |
| 2026-09-09 19:18 | 12066937.00 | 12066937.00 | 12064054.00 | 12064054.00 | -2883.00 | 0.001130 | 1 | JPY |
| 2026-09-09 19:17 | 12069387.00 | 12069387.00 | 12066937.00 | 12066937.00 | -2450.00 | 0.080700 | 4 | JPY |
| 2026-09-09 19:16 | 12064045.36 | 12069387.00 | 12064045.36 | 12069387.00 | +5341.64 | 0.009220 | 2 | JPY |
| 2026-09-09 19:15 | 12064663.60 | 12069035.00 | 12063455.00 | 12064045.36 | -618.24 | 0.145567 | 16 | JPY |
| 2026-09-09 19:14 | 12061004.13 | 12064670.00 | 12061004.13 | 12064663.60 | +3659.47 | 0.020060 | 8 | JPY |
| 2026-09-09 19:13 | 12055674.97 | 12065565.00 | 12055674.97 | 12061004.13 | +5329.17 | 0.071000 | 23 | JPY |
| 2026-09-09 19:12 | 12054382.28 | 12057022.00 | 12054382.28 | 12055674.97 | +1292.69 | 0.091238 | 11 | JPY |
| 2026-09-09 19:11 | 12051685.41 | 12054994.00 | 12051685.41 | 12054382.28 | +2696.87 | 0.040400 | 10 | JPY |
| 2026-09-09 19:10 | 12051363.69 | 12052721.00 | 12050563.00 | 12051685.41 | +321.72 | 0.099606 | 38 | JPY |
| 2026-09-09 19:09 | 12050442.24 | 12051624.00 | 12048321.00 | 12051363.69 | +921.45 | 0.080016 | 18 | JPY |
| 2026-09-09 19:08 | 12054067.99 | 12054067.99 | 12049120.00 | 12050442.24 | -3625.75 | 0.160916 | 12 | JPY |
| 2026-09-09 19:07 | 12055219.29 | 12055662.00 | 12053759.00 | 12054067.99 | -1151.29 | 0.095824 | 12 | JPY |
| 2026-09-09 19:06 | 12048744.33 | 12068874.00 | 12047872.00 | 12055219.29 | +6474.96 | 0.552095 | 63 | JPY |
| 2026-09-09 19:05 | 12050732.06 | 12050870.00 | 12042536.00 | 12048744.33 | -1987.73 | 0.309196 | 64 | JPY |
| 2026-09-09 19:04 | 12049544.54 | 12050893.00 | 12047800.00 | 12050732.06 | +1187.53 | 0.016400 | 10 | JPY |
| 2026-09-09 19:03 | 12059890.40 | 12059890.40 | 12048320.00 | 12049544.54 | -10345.86 | 0.080080 | 12 | JPY |
| 2026-09-09 19:02 | 12058254.24 | 12059909.00 | 12055680.00 | 12059890.40 | +1636.15 | 0.096312 | 10 | JPY |
| 2026-09-09 19:01 | 12048820.29 | 12059360.00 | 12048820.29 | 12058254.24 | +9433.96 | 0.109514 | 18 | JPY |
| 2026-09-09 19:00 | 12053168.20 | 12053168.20 | 12047395.00 | 12048820.29 | -4347.92 | 0.344324 | 38 | JPY |
| 2026-09-09 18:59 | 12057308.72 | 12057712.00 | 12051109.00 | 12053168.20 | -4140.51 | 0.062726 | 26 | JPY |
| 2026-09-09 18:58 | 12055614.78 | 12059357.00 | 12055614.78 | 12057308.72 | +1693.94 | 0.015180 | 20 | JPY |
| 2026-09-09 18:57 | 12059902.56 | 12061576.00 | 12054061.00 | 12055614.78 | -4287.78 | 0.044124 | 16 | JPY |
| 2026-09-09 18:56 | 12056501.65 | 12061191.00 | 12056501.65 | 12059902.56 | +3400.91 | 0.020746 | 8 | JPY |
| 2026-09-09 18:55 | 12058258.52 | 12060996.00 | 12051976.00 | 12056501.65 | -1756.87 | 0.208686 | 53 | JPY |
| 2026-09-09 18:54 | 12061318.78 | 12065270.00 | 12052987.00 | 12058258.52 | -3060.27 | 0.413550 | 48 | JPY |
| 2026-09-09 18:53 | 12062501.34 | 12062501.34 | 12059360.00 | 12061318.78 | -1182.56 | 0.069372 | 8 | JPY |
| 2026-09-09 18:52 | 12066771.19 | 12066771.19 | 12060102.00 | 12062501.34 | -4269.85 | 0.462275 | 35 | JPY |
| 2026-09-09 18:51 | 12068998.96 | 12069439.00 | 12062473.00 | 12066771.19 | -2227.77 | 0.203077 | 18 | JPY |
| 2026-09-09 18:50 | 12063274.36 | 12070284.00 | 12063274.36 | 12068998.96 | +5724.60 | 0.334795 | 22 | JPY |
| 2026-09-09 18:49 | 12065991.00 | 12068902.00 | 12061659.00 | 12063274.36 | -2716.64 | 0.235639 | 21 | JPY |
| 2026-09-09 18:48 | 12060866.13 | 12065991.00 | 12060866.13 | 12065991.00 | +5124.87 | 0.001113 | 1 | JPY |
| 2026-09-09 18:47 | 12060084.36 | 12063011.00 | 12060084.36 | 12060866.13 | +781.77 | 0.095262 | 6 | JPY |
| 2026-09-09 18:46 | 12058673.87 | 12065526.00 | 12058673.87 | 12060084.36 | +1410.49 | 0.191001 | 17 | JPY |
| 2026-09-09 18:45 | 12061194.37 | 12063984.00 | 12055001.00 | 12058673.87 | -2520.49 | 0.602862 | 56 | JPY |
| 2026-09-09 18:44 | 12058493.83 | 12061200.00 | 12058493.83 | 12061194.37 | +2700.54 | 0.010166 | 4 | JPY |
| 2026-09-09 18:43 | 12057771.18 | 12064064.00 | 12056366.00 | 12058493.83 | +722.65 | 0.078002 | 15 | JPY |
| 2026-09-09 18:42 | 12058277.49 | 12068873.00 | 12056366.00 | 12057771.18 | -506.31 | 0.269124 | 36 | JPY |
| 2026-09-09 18:41 | 12061069.01 | 12062559.00 | 12057521.00 | 12058277.49 | -2791.52 | 0.099962 | 8 | JPY |
| 2026-09-09 18:40 | 12061825.00 | 12065873.00 | 12057921.00 | 12061069.01 | -755.99 | 0.227401 | 19 | JPY |
| 2026-09-09 18:38 | 12059189.00 | 12061825.00 | 12059189.00 | 12061825.00 | +2636.00 | 0.000200 | 2 | JPY |
| 2026-09-09 18:37 | 12062401.98 | 12062401.98 | 12059189.00 | 12059189.00 | -3212.98 | 0.040000 | 2 | JPY |
| 2026-09-09 18:36 | 12061126.07 | 12062630.00 | 12060529.00 | 12062401.98 | +1275.91 | 0.092140 | 10 | JPY |
| 2026-09-09 18:35 | 12071498.37 | 12071498.37 | 12058508.00 | 12061126.07 | -10372.30 | 0.273582 | 52 | JPY |
| 2026-09-09 18:34 | 12073591.31 | 12073591.31 | 12071040.00 | 12071498.37 | -2092.94 | 0.210164 | 12 | JPY |
| 2026-09-09 18:33 | 12067311.95 | 12078472.00 | 12065707.00 | 12073591.31 | +6279.36 | 0.143745 | 24 | JPY |
| 2026-09-09 18:32 | 12067973.00 | 12072410.00 | 12065093.00 | 12067311.95 | -661.05 | 0.274959 | 34 | JPY |
| 2026-09-09 18:31 | 12069415.59 | 12069415.59 | 12067973.00 | 12067973.00 | -1442.59 | 0.002600 | 8 | JPY |
| 2026-09-09 18:30 | 12071703.12 | 12072298.00 | 12067973.00 | 12069415.59 | -2287.53 | 0.062554 | 11 | JPY |
| 2026-09-09 18:29 | 12068341.63 | 12072126.00 | 12068341.63 | 12071703.12 | +3361.49 | 0.036889 | 17 | JPY |
| 2026-09-09 18:28 | 12069323.25 | 12072126.00 | 12066138.00 | 12068341.63 | -981.62 | 0.141271 | 16 | JPY |
| 2026-09-09 18:27 | 12064232.58 | 12070185.00 | 12064232.58 | 12069323.25 | +5090.67 | 0.011701 | 12 | JPY |
| 2026-09-09 18:26 | 12066473.14 | 12066473.14 | 12063493.00 | 12064232.58 | -2240.56 | 0.004600 | 10 | JPY |
| 2026-09-09 18:25 | 12067051.16 | 12067051.16 | 12065983.00 | 12066473.14 | -578.03 | 0.015800 | 6 | JPY |
| 2026-09-09 18:24 | 12067696.57 | 12070062.00 | 12063041.00 | 12067051.16 | -645.40 | 0.100184 | 19 | JPY |
| 2026-09-09 18:23 | 12069753.86 | 12069753.86 | 12063041.00 | 12067696.57 | -2057.30 | 0.027121 | 21 | JPY |
| 2026-09-09 18:22 | 12070004.17 | 12072643.00 | 12066764.00 | 12069753.86 | -250.31 | 0.089305 | 16 | JPY |
| 2026-09-09 18:21 | 12067252.39 | 12077041.00 | 12067173.00 | 12070004.17 | +2751.78 | 0.139963 | 29 | JPY |
| 2026-09-09 18:20 | 12067834.99 | 12067834.99 | 12067173.00 | 12067252.39 | -582.60 | 0.080332 | 12 | JPY |
| 2026-09-09 18:19 | 12073103.60 | 12073103.60 | 12066720.00 | 12067834.99 | -5268.61 | 0.018299 | 9 | JPY |
| 2026-09-09 18:18 | 12072963.65 | 12076081.00 | 12070617.00 | 12073103.60 | +139.96 | 0.020000 | 5 | JPY |
| 2026-09-09 18:17 | 12070261.71 | 12076081.00 | 12070261.71 | 12072963.65 | +2701.93 | 0.191052 | 23 | JPY |
| 2026-09-09 18:16 | 12067617.87 | 12073567.00 | 12066721.00 | 12070261.71 | +2643.85 | 0.047900 | 13 | JPY |
| 2026-09-09 18:15 | 12068084.29 | 12069087.00 | 12067002.00 | 12067617.87 | -466.42 | 0.063148 | 10 | JPY |
| 2026-09-09 18:14 | 12070948.82 | 12073034.00 | 12066721.00 | 12068084.29 | -2864.52 | 0.228142 | 22 | JPY |
| 2026-09-09 18:13 | 12073992.54 | 12073992.54 | 12068560.00 | 12070948.82 | -3043.73 | 0.081130 | 16 | JPY |
| 2026-09-09 18:12 | 12078859.30 | 12081546.00 | 12071225.00 | 12073992.54 | -4866.75 | 0.230080 | 42 | JPY |
| 2026-09-09 18:11 | 12080058.26 | 12086314.00 | 12076000.00 | 12078859.30 | -1198.97 | 0.005842 | 20 | JPY |
| 2026-09-09 18:10 | 12081103.60 | 12081103.60 | 12079747.00 | 12080058.26 | -1045.34 | 0.004048 | 6 | JPY |
| 2026-09-09 18:09 | 12081962.62 | 12083836.00 | 12079734.00 | 12081103.60 | -859.02 | 0.045031 | 5 | JPY |
| 2026-09-09 18:08 | 12089242.94 | 12089242.94 | 12078948.00 | 12081962.62 | -7280.32 | 0.118730 | 37 | JPY |
| 2026-09-09 18:07 | 12091012.06 | 12091012.06 | 12082762.00 | 12089242.94 | -1769.12 | 0.111234 | 19 | JPY |
| 2026-09-09 18:06 | 12092338.50 | 12095551.00 | 12088426.00 | 12091012.06 | -1326.44 | 0.074177 | 21 | JPY |
| 2026-09-09 18:05 | 12090212.48 | 12092579.00 | 12090212.48 | 12092338.50 | +2126.02 | 0.080000 | 4 | JPY |
| 2026-09-09 18:04 | 12095447.43 | 12095447.43 | 12089510.00 | 12090212.48 | -5234.94 | 0.012588 | 11 | JPY |
| 2026-09-09 18:03 | 12093957.57 | 12095499.00 | 12092480.00 | 12095447.43 | +1489.86 | 0.001171 | 3 | JPY |
| 2026-09-09 18:02 | 12093690.00 | 12099127.00 | 12092481.00 | 12093957.57 | +267.57 | 0.194074 | 22 | JPY |
| 2026-09-09 18:01 | 12096098.17 | 12096098.17 | 12093690.00 | 12093690.00 | -2408.17 | 0.040000 | 2 | JPY |
| 2026-09-09 18:00 | 12095311.72 | 12096437.00 | 12094320.00 | 12096098.17 | +786.45 | 0.000668 | 6 | JPY |
| 2026-09-09 17:59 | 12105265.68 | 12105265.68 | 12095311.00 | 12095311.72 | -9953.96 | 0.004226 | 4 | JPY |
| 2026-09-09 17:58 | 12103681.41 | 12105481.00 | 12098000.00 | 12105265.68 | +1584.27 | 0.100166 | 11 | JPY |
| 2026-09-09 17:57 | 12101637.42 | 12104634.00 | 12097082.00 | 12103681.41 | +2043.99 | 0.022755 | 9 | JPY |
| 2026-09-09 17:54 | 12093762.61 | 12102501.00 | 12093762.61 | 12101637.42 | +7874.81 | 0.016119 | 14 | JPY |
| 2026-09-09 17:53 | 12090895.12 | 12097976.00 | 12090895.12 | 12093762.61 | +2867.49 | 0.124029 | 9 | JPY |
| 2026-09-09 17:52 | 12090175.41 | 12094460.00 | 12090000.00 | 12090895.12 | +719.71 | 0.024947 | 3 | JPY |
| 2026-09-09 17:51 | 12093688.00 | 12093688.00 | 12087530.00 | 12090175.41 | -3512.59 | 0.080494 | 8 | JPY |
| 2026-09-09 17:50 | 12095748.06 | 12095748.06 | 12093688.00 | 12093688.00 | -2060.06 | 0.082970 | 2 | JPY |
| 2026-09-09 17:49 | 12090761.00 | 12096585.00 | 12090761.00 | 12095748.06 | +4987.06 | 0.013329 | 5 | JPY |
| 2026-09-09 17:48 | 12094157.31 | 12094157.31 | 12090761.00 | 12090761.00 | -3396.31 | 0.080300 | 2 | JPY |
| 2026-09-09 17:47 | 12085386.10 | 12094189.00 | 12085386.10 | 12094157.31 | +8771.21 | 0.005641 | 5 | JPY |
| 2026-09-09 17:46 | 12087860.37 | 12091556.00 | 12082885.00 | 12085386.10 | -2474.27 | 0.542159 | 75 | JPY |
| 2026-09-09 17:45 | 12089258.86 | 12089258.86 | 12087860.00 | 12087860.37 | -1398.49 | 0.006938 | 8 | JPY |
| 2026-09-09 17:44 | 12088800.43 | 12090284.00 | 12087998.00 | 12089258.86 | +458.43 | 0.008206 | 3 | JPY |
| 2026-09-09 17:43 | 12094146.95 | 12094146.95 | 12088800.00 | 12088800.43 | -5346.52 | 0.075900 | 4 | JPY |
| 2026-09-09 17:42 | 12090463.00 | 12094837.00 | 12090463.00 | 12094146.95 | +3683.95 | 0.002030 | 2 | JPY |
| 2026-09-09 17:41 | 12097029.66 | 12097664.00 | 12088801.00 | 12090463.00 | -6566.65 | 0.342844 | 68 | JPY |
| 2026-09-09 17:40 | 12098579.22 | 12100896.00 | 12095621.00 | 12097029.66 | -1549.56 | 0.533227 | 41 | JPY |
| 2026-09-09 17:39 | 12103457.21 | 12105902.00 | 12096161.00 | 12098579.22 | -4877.99 | 0.184504 | 25 | JPY |
| 2026-09-09 17:38 | 12107601.44 | 12108904.00 | 12099840.00 | 12103457.21 | -4144.23 | 0.364947 | 44 | JPY |
| 2026-09-09 17:37 | 12110451.00 | 12113878.00 | 12105360.00 | 12107601.44 | -2849.56 | 0.013728 | 9 | JPY |
| 2026-09-09 17:36 | 12102801.74 | 12114442.00 | 12102801.74 | 12110451.00 | +7649.25 | 0.223581 | 23 | JPY |
| 2026-09-09 17:35 | 12105857.11 | 12110083.00 | 12100952.00 | 12102801.74 | -3055.37 | 0.358632 | 19 | JPY |
| 2026-09-09 17:34 | 12098801.30 | 12108594.00 | 12098801.30 | 12105857.11 | +7055.81 | 0.046232 | 12 | JPY |
| 2026-09-09 17:33 | 12103214.86 | 12103214.86 | 12098549.00 | 12098801.30 | -4413.56 | 0.004522 | 8 | JPY |
| 2026-09-09 17:32 | 12105994.43 | 12106974.00 | 12101624.00 | 12103214.86 | -2779.56 | 0.063358 | 10 | JPY |
| 2026-09-09 17:31 | 12109960.00 | 12112534.00 | 12102310.00 | 12105994.43 | -3965.57 | 0.039929 | 31 | JPY |
| 2026-09-09 17:30 | 12115638.19 | 12115638.19 | 12109040.00 | 12109960.00 | -5678.19 | 0.000040 | 4 | JPY |
| 2026-09-09 17:29 | 12113247.35 | 12116010.00 | 12112976.00 | 12115638.19 | +2390.85 | 0.005757 | 4 | JPY |
| 2026-09-09 17:28 | 12114676.67 | 12121073.00 | 12113003.00 | 12113247.35 | -1429.33 | 0.083811 | 7 | JPY |
| 2026-09-09 17:27 | 12118838.60 | 12118838.60 | 12112048.00 | 12114676.67 | -4161.92 | 0.029435 | 8 | JPY |
| 2026-09-09 17:26 | 12118017.22 | 12124266.00 | 12114560.00 | 12118838.60 | +821.38 | 0.378958 | 47 | JPY |
| 2026-09-09 17:25 | 12103258.68 | 12120669.00 | 12103258.68 | 12118017.22 | +14758.53 | 0.014698 | 13 | JPY |
| 2026-09-09 17:24 | 12103520.96 | 12115160.00 | 12102311.00 | 12103258.68 | -262.27 | 0.198258 | 10 | JPY |
| 2026-09-09 17:22 | 12105455.78 | 12105455.78 | 12103520.00 | 12103520.96 | -1934.82 | 0.000452 | 4 | JPY |
| 2026-09-09 17:21 | 12106085.00 | 12108882.00 | 12105060.00 | 12105455.78 | -629.22 | 0.187512 | 20 | JPY |
| 2026-09-09 17:20 | 12109336.00 | 12109336.00 | 12106085.00 | 12106085.00 | -3251.00 | 0.080000 | 4 | JPY |
| 2026-09-09 17:19 | 12106220.34 | 12109336.00 | 12106220.34 | 12109336.00 | +3115.66 | 0.000322 | 2 | JPY |
| 2026-09-09 17:18 | 12111422.69 | 12113684.00 | 12103521.00 | 12106220.34 | -5202.34 | 0.443753 | 35 | JPY |
| 2026-09-09 17:17 | 12111512.59 | 12114583.00 | 12107200.00 | 12111422.69 | -89.90 | 0.020340 | 12 | JPY |
| 2026-09-09 17:16 | 12111604.49 | 12113544.00 | 12107728.00 | 12111512.59 | -91.90 | 0.013420 | 13 | JPY |
| 2026-09-09 17:15 | 12112469.56 | 12118187.00 | 12109798.00 | 12111604.49 | -865.07 | 0.656725 | 40 | JPY |
| 2026-09-09 17:14 | 12112970.04 | 12112970.04 | 12111074.00 | 12112469.56 | -500.47 | 0.135182 | 12 | JPY |
| 2026-09-09 17:13 | 12110994.68 | 12122445.00 | 12108441.00 | 12112970.04 | +1975.36 | 0.672715 | 82 | JPY |
| 2026-09-09 17:12 | 12109381.64 | 12115676.00 | 12107200.00 | 12110994.68 | +1613.04 | 0.171561 | 18 | JPY |
| 2026-09-09 17:11 | 12103388.81 | 12111848.00 | 12102673.00 | 12109381.64 | +5992.83 | 0.093219 | 16 | JPY |
| 2026-09-09 17:10 | 12099924.00 | 12105441.00 | 12099389.00 | 12103388.81 | +3464.81 | 0.059322 | 19 | JPY |
| 2026-09-09 17:09 | 12099976.79 | 12099976.79 | 12099924.00 | 12099924.00 | -52.79 | 0.000048 | 2 | JPY |
| 2026-09-09 17:08 | 12103274.48 | 12105657.00 | 12094321.00 | 12099976.79 | -3297.69 | 1.013634 | 48 | JPY |
| 2026-09-09 17:07 | 12107329.70 | 12107329.70 | 12098000.00 | 12103274.48 | -4055.22 | 0.270389 | 21 | JPY |
| 2026-09-09 17:06 | 12098579.13 | 12107964.00 | 12098579.13 | 12107329.70 | +8750.57 | 0.049065 | 8 | JPY |
| 2026-09-09 17:05 | 12098000.08 | 12103590.00 | 12092864.00 | 12098579.13 | +579.05 | 0.247697 | 35 | JPY |
| 2026-09-09 17:04 | 12104624.96 | 12104624.96 | 12096160.00 | 12098000.08 | -6624.88 | 0.040040 | 6 | JPY |
| 2026-09-09 17:03 | 12102321.91 | 12110243.00 | 12099840.00 | 12104624.96 | +2303.04 | 0.709197 | 60 | JPY |
| 2026-09-09 17:02 | 12101589.02 | 12110677.00 | 12096904.00 | 12102321.91 | +732.90 | 0.688681 | 69 | JPY |
| 2026-09-09 17:01 | 12104679.87 | 12109782.00 | 12096917.00 | 12101589.02 | -3090.85 | 0.288913 | 29 | JPY |
| 2026-09-09 17:00 | 12102746.67 | 12105359.00 | 12102746.67 | 12104679.87 | +1933.20 | 0.002598 | 6 | JPY |
| 2026-09-09 16:58 | 12108474.13 | 12109826.00 | 12101680.00 | 12102746.67 | -5727.46 | 0.152180 | 21 | JPY |
| 2026-09-09 16:57 | 12097644.80 | 12112325.00 | 12097644.80 | 12108474.13 | +10829.33 | 0.065000 | 8 | JPY |
| 2026-09-09 16:56 | 12095203.32 | 12104288.00 | 12095203.32 | 12097644.80 | +2441.48 | 0.182948 | 24 | JPY |
| 2026-09-09 16:55 | 12096740.64 | 12100232.00 | 12094321.00 | 12095203.32 | -1537.32 | 0.270963 | 18 | JPY |
| 2026-09-09 16:54 | 12099775.92 | 12101955.00 | 12094464.00 | 12096740.64 | -3035.27 | 0.150192 | 26 | JPY |
| 2026-09-09 16:53 | 12098118.53 | 12103068.00 | 12096975.00 | 12099775.92 | +1657.39 | 0.017849 | 12 | JPY |
| 2026-09-09 16:52 | 12095483.00 | 12105667.00 | 12095483.00 | 12098118.53 | +2635.53 | 0.243812 | 27 | JPY |
| 2026-09-09 16:51 | 12095210.85 | 12095483.00 | 12095210.85 | 12095483.00 | +272.15 | 0.002824 | 8 | JPY |
| 2026-09-09 16:50 | 12100057.90 | 12102074.00 | 12094435.00 | 12095210.85 | -4847.05 | 0.093750 | 9 | JPY |
| 2026-09-09 16:49 | 12099572.05 | 12102166.00 | 12094019.00 | 12100057.90 | +485.85 | 0.038342 | 27 | JPY |
| 2026-09-09 16:48 | 12098412.29 | 12099643.00 | 12098412.29 | 12099572.05 | +1159.76 | 0.040000 | 4 | JPY |
| 2026-09-09 16:47 | 12101928.00 | 12101928.00 | 12097589.00 | 12098412.29 | -3515.71 | 0.124740 | 6 | JPY |
| 2026-09-09 16:46 | 12099918.42 | 12101928.00 | 12099918.42 | 12101928.00 | +2009.58 | 0.001005 | 1 | JPY |
| 2026-09-09 16:45 | 12103262.43 | 12103262.43 | 12099909.00 | 12099918.42 | -3344.00 | 0.040240 | 4 | JPY |
| 2026-09-09 16:44 | 12096534.05 | 12105272.00 | 12096534.05 | 12103262.43 | +6728.37 | 0.204136 | 18 | JPY |
| 2026-09-09 16:43 | 12096913.65 | 12096913.65 | 12096161.00 | 12096534.05 | -379.60 | 0.027744 | 4 | JPY |
| 2026-09-09 16:42 | 12101850.76 | 12101850.76 | 12096161.00 | 12096913.65 | -4937.11 | 0.314350 | 19 | JPY |
| 2026-09-09 16:41 | 12103415.38 | 12103415.38 | 12100001.00 | 12101850.76 | -1564.62 | 0.092825 | 8 | JPY |
| 2026-09-09 16:40 | 12105091.33 | 12105091.33 | 12100000.00 | 12103415.38 | -1675.95 | 0.080767 | 18 | JPY |
| 2026-09-09 16:39 | 12106317.61 | 12107739.00 | 12103512.00 | 12105091.33 | -1226.28 | 0.188782 | 5 | JPY |
| 2026-09-09 16:38 | 12108406.03 | 12109581.00 | 12102171.00 | 12106317.61 | -2088.42 | 0.334591 | 50 | JPY |
| 2026-09-09 16:37 | 12111657.57 | 12112638.00 | 12107200.00 | 12108406.03 | -3251.54 | 0.049609 | 11 | JPY |
| 2026-09-09 16:36 | 12113851.03 | 12116509.00 | 12111524.00 | 12111657.57 | -2193.47 | 0.163070 | 9 | JPY |
| 2026-09-09 16:35 | 12114930.06 | 12116882.00 | 12109040.00 | 12113851.03 | -1079.03 | 0.172339 | 20 | JPY |
| 2026-09-09 16:34 | 12104629.56 | 12124700.00 | 12103780.00 | 12114930.06 | +10300.50 | 1.019554 | 205 | JPY |
| 2026-09-09 16:33 | 12100556.63 | 12106785.00 | 12086314.00 | 12104629.56 | +4072.93 | 0.100809 | 21 | JPY |
| 2026-09-09 16:32 | 12097547.04 | 12101049.00 | 12097547.04 | 12100556.63 | +3009.59 | 0.097152 | 4 | JPY |
| 2026-09-09 16:31 | 12090333.37 | 12102866.00 | 12090333.37 | 12097547.04 | +7213.67 | 0.126261 | 22 | JPY |
| 2026-09-09 16:30 | 12084292.52 | 12098213.00 | 12083280.00 | 12090333.37 | +6040.86 | 0.364751 | 70 | JPY |
| 2026-09-09 16:29 | 12083505.46 | 12084367.00 | 12079600.00 | 12084292.52 | +787.06 | 0.001280 | 3 | JPY |
| 2026-09-09 16:28 | 12079620.90 | 12085163.00 | 12079620.90 | 12083505.46 | +3884.55 | 0.293315 | 34 | JPY |
| 2026-09-09 16:27 | 12072096.15 | 12084364.00 | 12072096.15 | 12079620.90 | +7524.76 | 0.167190 | 20 | JPY |
| 2026-09-09 16:25 | 12061246.10 | 12081414.00 | 12061246.10 | 12072096.15 | +10850.05 | 1.950723 | 208 | JPY |
| 2026-09-09 16:24 | 12062056.78 | 12064396.00 | 12060000.00 | 12061246.10 | -810.68 | 0.307470 | 37 | JPY |
| 2026-09-09 16:23 | 12083078.01 | 12083078.01 | 12060152.00 | 12062056.78 | -21021.23 | 0.281558 | 39 | JPY |
| 2026-09-09 16:22 | 12084866.01 | 12084866.01 | 12064881.00 | 12083078.01 | -1788.01 | 0.601116 | 55 | JPY |
| 2026-09-09 16:21 | 12074289.82 | 12085119.00 | 12074289.82 | 12084866.01 | +10576.20 | 0.014486 | 17 | JPY |
| 2026-09-09 16:20 | 12068943.06 | 12078759.00 | 12068943.06 | 12074289.82 | +5346.75 | 0.095489 | 26 | JPY |
| 2026-09-09 16:19 | 12066466.58 | 12074706.00 | 12066466.58 | 12068943.06 | +2476.49 | 0.064175 | 13 | JPY |
| 2026-09-09 16:18 | 12065466.51 | 12072607.00 | 12062574.00 | 12066466.58 | +1000.06 | 0.519440 | 72 | JPY |
| 2026-09-09 16:17 | 12066069.05 | 12073633.00 | 12061016.00 | 12065466.51 | -602.54 | 1.226761 | 122 | JPY |
| 2026-09-09 16:16 | 12077971.98 | 12077971.98 | 12063041.00 | 12066069.05 | -11902.93 | 0.230938 | 24 | JPY |
| 2026-09-09 16:15 | 12078914.67 | 12080811.00 | 12068560.00 | 12077971.98 | -942.69 | 0.219496 | 29 | JPY |
| 2026-09-09 16:14 | 12073179.92 | 12080811.00 | 12073179.92 | 12078914.67 | +5734.75 | 0.079642 | 26 | JPY |
| 2026-09-09 16:13 | 12064865.85 | 12075930.00 | 12064865.85 | 12073179.92 | +8314.08 | 0.141827 | 23 | JPY |
| 2026-09-09 16:12 | 12062147.50 | 12072517.00 | 12058196.00 | 12064865.85 | +2718.34 | 1.037731 | 73 | JPY |
| 2026-09-09 16:11 | 12062714.90 | 12064907.00 | 12059703.00 | 12062147.50 | -567.39 | 0.338688 | 15 | JPY |
| 2026-09-09 16:10 | 12061307.77 | 12068350.00 | 12054812.00 | 12062714.90 | +1407.12 | 0.738266 | 41 | JPY |
| 2026-09-09 16:09 | 12071446.85 | 12071446.85 | 12054822.00 | 12061307.77 | -10139.07 | 0.297834 | 53 | JPY |
| 2026-09-09 16:08 | 12075817.02 | 12078749.00 | 12062285.00 | 12071446.85 | -4370.18 | 1.311368 | 110 | JPY |
| 2026-09-09 16:07 | 12084263.64 | 12087386.00 | 12073060.00 | 12075817.02 | -8446.62 | 2.258932 | 72 | JPY |
| 2026-09-09 16:06 | 12087977.93 | 12088094.00 | 12080333.00 | 12084263.64 | -3714.29 | 0.630045 | 43 | JPY |
| 2026-09-09 16:05 | 12092754.05 | 12092754.05 | 12086238.00 | 12087977.93 | -4776.13 | 0.313956 | 23 | JPY |
| 2026-09-09 16:04 | 12086215.94 | 12093910.00 | 12086215.94 | 12092754.05 | +6538.12 | 0.157763 | 56 | JPY |
| 2026-09-09 16:03 | 12073289.33 | 12087860.00 | 12068873.00 | 12086215.94 | +12926.60 | 0.266970 | 30 | JPY |
| 2026-09-09 16:02 | 12069231.79 | 12081440.00 | 12066604.00 | 12073289.33 | +4057.55 | 0.665880 | 47 | JPY |
| 2026-09-09 16:01 | 12067673.43 | 12072421.00 | 12051457.00 | 12069231.79 | +1558.36 | 0.081548 | 11 | JPY |
| 2026-09-09 16:00 | 12066694.11 | 12072665.00 | 12065972.00 | 12067673.43 | +979.32 | 0.077173 | 19 | JPY |
| 2026-09-09 15:59 | 12074814.88 | 12074814.88 | 12064185.00 | 12066694.11 | -8120.77 | 0.327412 | 20 | JPY |
| 2026-09-09 15:58 | 12072884.83 | 12079139.00 | 12070401.00 | 12074814.88 | +1930.05 | 0.644255 | 79 | JPY |
| 2026-09-09 15:57 | 12068508.11 | 12072988.00 | 12068508.11 | 12072884.83 | +4376.72 | 0.001134 | 3 | JPY |
| 2026-09-09 15:56 | 12073913.34 | 12073913.34 | 12066721.00 | 12068508.11 | -5405.23 | 0.119474 | 21 | JPY |
| 2026-09-09 15:55 | 12073183.60 | 12077760.00 | 12068560.00 | 12073913.34 | +729.74 | 0.362882 | 26 | JPY |
| 2026-09-09 15:54 | 12067040.63 | 12077770.00 | 12067040.63 | 12073183.60 | +6142.97 | 0.117693 | 37 | JPY |
| 2026-09-09 15:53 | 12065835.10 | 12068559.00 | 12064393.00 | 12067040.63 | +1205.54 | 0.280769 | 16 | JPY |
| 2026-09-09 15:52 | 12062369.49 | 12066720.00 | 12062369.49 | 12065835.10 | +3465.60 | 0.077301 | 19 | JPY |
| 2026-09-09 15:51 | 12072271.78 | 12072271.78 | 12058310.00 | 12062369.49 | -9902.29 | 0.730099 | 86 | JPY |
| 2026-09-09 15:50 | 12064267.82 | 12075802.00 | 12064267.82 | 12072271.78 | +8003.96 | 0.436364 | 55 | JPY |
| 2026-09-09 15:49 | 12065356.24 | 12069366.00 | 12060001.00 | 12064267.82 | -1088.42 | 0.065568 | 22 | JPY |
| 2026-09-09 15:48 | 12066363.36 | 12069747.00 | 12060778.00 | 12065356.24 | -1007.12 | 0.855930 | 114 | JPY |
| 2026-09-09 15:47 | 12069030.84 | 12076200.00 | 12063593.00 | 12066363.36 | -2667.48 | 0.147080 | 23 | JPY |
| 2026-09-09 15:46 | 12069214.73 | 12074960.00 | 12063675.00 | 12069030.84 | -183.90 | 0.098756 | 20 | JPY |
| 2026-09-09 15:45 | 12069799.23 | 12072730.00 | 12063374.00 | 12069214.73 | -584.50 | 0.050049 | 20 | JPY |
| 2026-09-09 15:44 | 12074230.77 | 12075190.00 | 12069219.00 | 12069799.23 | -4431.54 | 0.101854 | 21 | JPY |
| 2026-09-09 15:43 | 12072433.19 | 12075910.00 | 12066804.00 | 12074230.77 | +1797.59 | 0.050681 | 15 | JPY |
| 2026-09-09 15:42 | 12070728.41 | 12074964.00 | 12068560.00 | 12072433.19 | +1704.78 | 0.097086 | 23 | JPY |
| 2026-09-09 15:41 | 12079506.72 | 12079506.72 | 12068340.00 | 12070728.41 | -8778.32 | 0.128988 | 16 | JPY |
| 2026-09-09 15:40 | 12073759.77 | 12084007.00 | 12066720.00 | 12079506.72 | +5746.96 | 1.098941 | 94 | JPY |
| 2026-09-09 15:39 | 12062228.50 | 12081896.00 | 12060398.00 | 12073759.77 | +11531.27 | 1.016380 | 116 | JPY |
| 2026-09-09 15:38 | 12076502.35 | 12076502.35 | 12057989.00 | 12062228.50 | -14273.85 | 0.369875 | 51 | JPY |
| 2026-09-09 15:37 | 12062331.87 | 12077417.00 | 12062331.87 | 12076502.35 | +14170.48 | 0.066856 | 22 | JPY |
| 2026-09-09 15:36 | 12070673.92 | 12072774.00 | 12055330.00 | 12062331.87 | -8342.04 | 0.493963 | 52 | JPY |
| 2026-09-09 15:35 | 12060494.51 | 12075344.00 | 12051457.00 | 12070673.92 | +10179.41 | 1.558585 | 81 | JPY |
| 2026-09-09 15:34 | 12047943.80 | 12068873.00 | 12047943.80 | 12060494.51 | +12550.71 | 0.698401 | 106 | JPY |
| 2026-09-09 15:33 | 12044679.46 | 12052150.00 | 12044679.46 | 12047943.80 | +3264.34 | 0.170523 | 24 | JPY |
| 2026-09-09 15:32 | 12051065.58 | 12051065.58 | 12041730.00 | 12044679.46 | -6386.12 | 0.478304 | 51 | JPY |
| 2026-09-09 15:31 | 12044422.98 | 12060981.00 | 12034067.00 | 12051065.58 | +6642.60 | 0.286577 | 70 | JPY |
| 2026-09-09 15:30 | 12045337.99 | 12051457.00 | 12032988.00 | 12044422.98 | -915.01 | 0.739068 | 110 | JPY |
| 2026-09-09 15:29 | 12042384.60 | 12049256.00 | 12042384.60 | 12045337.99 | +2953.39 | 1.508125 | 47 | JPY |
| 2026-09-09 15:28 | 12034821.10 | 12047393.00 | 12031339.00 | 12042384.60 | +7563.50 | 0.705034 | 89 | JPY |
| 2026-09-09 15:27 | 12022473.63 | 12041306.00 | 12022473.63 | 12034821.10 | +12347.47 | 1.692733 | 223 | JPY |
| 2026-09-09 15:26 | 12011031.98 | 12031820.00 | 12010143.00 | 12022473.63 | +11441.65 | 1.080241 | 107 | JPY |
| 2026-09-09 15:25 | 12016341.13 | 12018844.00 | 12007045.00 | 12011031.98 | -5309.14 | 1.105173 | 110 | JPY |
| 2026-09-09 15:24 | 12019912.31 | 12022973.00 | 12009540.00 | 12016341.13 | -3571.18 | 0.869113 | 94 | JPY |
| 2026-09-09 15:23 | 12028683.19 | 12028683.19 | 12018856.00 | 12019912.31 | -8770.88 | 0.349040 | 28 | JPY |
| 2026-09-09 15:22 | 12049350.56 | 12049350.56 | 12016702.00 | 12028683.19 | -20667.37 | 1.643833 | 254 | JPY |
| 2026-09-09 15:21 | 12079233.64 | 12079233.64 | 12031820.00 | 12049350.56 | -29883.09 | 1.005671 | 183 | JPY |
| 2026-09-09 15:20 | 12078257.35 | 12081612.00 | 12074550.00 | 12079233.64 | +976.29 | 0.257068 | 45 | JPY |
| 2026-09-09 15:19 | 12086458.46 | 12086458.46 | 12076492.00 | 12078257.35 | -8201.10 | 0.311809 | 26 | JPY |
| 2026-09-09 15:18 | 12089578.85 | 12092857.00 | 12079103.00 | 12086458.46 | -3120.40 | 0.623560 | 53 | JPY |
| 2026-09-09 15:17 | 12090155.86 | 12092672.00 | 12088322.00 | 12089578.85 | -577.00 | 0.214054 | 11 | JPY |
| 2026-09-09 15:16 | 12084592.98 | 12093762.00 | 12084592.98 | 12090155.86 | +5562.87 | 1.109939 | 59 | JPY |
| 2026-09-09 15:15 | 12074338.92 | 12093544.00 | 12065054.00 | 12084592.98 | +10254.06 | 0.830407 | 117 | JPY |
| 2026-09-09 15:14 | 12067417.42 | 12075893.00 | 12066096.00 | 12074338.92 | +6921.50 | 0.645874 | 33 | JPY |
| 2026-09-09 15:13 | 12045255.09 | 12074549.00 | 12045255.09 | 12067417.42 | +22162.33 | 0.961206 | 103 | JPY |
| 2026-09-09 15:12 | 12046421.97 | 12050520.00 | 12037219.00 | 12045255.09 | -1166.88 | 1.714767 | 115 | JPY |
| 2026-09-09 15:11 | 12078482.52 | 12078482.52 | 12035096.00 | 12046421.97 | -32060.54 | 4.191105 | 442 | JPY |
| 2026-09-09 15:10 | 12083448.93 | 12085100.00 | 12068490.00 | 12078482.52 | -4966.42 | 0.798487 | 63 | JPY |
| 2026-09-09 15:09 | 12082629.86 | 12088161.00 | 12076411.00 | 12083448.93 | +819.08 | 1.072536 | 58 | JPY |
| 2026-09-09 15:08 | 12071422.30 | 12086462.00 | 12071422.30 | 12082629.86 | +11207.56 | 1.276920 | 84 | JPY |
| 2026-09-09 15:07 | 12094170.67 | 12094170.67 | 12061927.00 | 12071422.30 | -22748.38 | 2.799008 | 269 | JPY |
| 2026-09-09 15:06 | 12108202.60 | 12108202.60 | 12068873.00 | 12094170.67 | -14031.92 | 1.780575 | 149 | JPY |
| 2026-09-09 15:05 | 12089977.71 | 12117985.00 | 12089977.71 | 12108202.60 | +18224.88 | 2.631755 | 240 | JPY |
| 2026-09-09 15:04 | 12082630.80 | 12106609.00 | 12077581.00 | 12089977.71 | +7346.91 | 1.886869 | 176 | JPY |
| 2026-09-09 15:03 | 12099013.49 | 12100000.00 | 12070000.00 | 12082630.80 | -16382.69 | 2.721347 | 180 | JPY |
| 2026-09-09 15:02 | 12101113.49 | 12112408.00 | 12080323.00 | 12099013.49 | -2100.00 | 6.310466 | 344 | JPY |
| 2026-09-09 15:01 | 12134936.30 | 12169661.00 | 12061509.00 | 12101113.49 | -33822.81 | 12.470577 | 1220 | JPY |
| 2026-09-09 15:00 | 12099555.00 | 12166032.00 | 12099555.00 | 12134936.30 | +35381.30 | 5.832156 | 412 | JPY |
| 2026-09-09 14:59 | 12098801.41 | 12099555.00 | 12098801.41 | 12099555.00 | +753.59 | 0.040000 | 4 | JPY |
| 2026-09-09 14:58 | 12101140.18 | 12104830.00 | 12097264.00 | 12098801.41 | -2338.77 | 0.180534 | 25 | JPY |
| 2026-09-09 14:57 | 12106854.32 | 12106854.32 | 12099554.00 | 12101140.18 | -5714.13 | 0.062235 | 10 | JPY |
| 2026-09-09 14:56 | 12103357.75 | 12107022.00 | 12098790.00 | 12106854.32 | +3496.56 | 1.276538 | 12 | JPY |
| 2026-09-09 14:55 | 12108009.21 | 12112000.00 | 12097812.00 | 12103357.75 | -4651.46 | 0.595086 | 62 | JPY |
| 2026-09-09 14:54 | 12109099.56 | 12110448.00 | 12099233.00 | 12108009.21 | -1090.35 | 0.255638 | 38 | JPY |
| 2026-09-09 14:53 | 12114221.56 | 12114221.56 | 12106063.00 | 12109099.56 | -5122.00 | 0.268397 | 24 | JPY |
| 2026-09-09 14:52 | 12121762.48 | 12122279.00 | 12110561.00 | 12114221.56 | -7540.92 | 0.947103 | 72 | JPY |
| 2026-09-09 14:51 | 12134598.02 | 12134598.02 | 12119630.00 | 12121762.48 | -12835.55 | 0.382621 | 49 | JPY |
| 2026-09-09 14:50 | 12124630.03 | 12135598.00 | 12124630.03 | 12134598.02 | +9968.00 | 0.476030 | 22 | JPY |
| 2026-09-09 14:49 | 12121178.10 | 12132900.00 | 12117711.00 | 12124630.03 | +3451.92 | 0.753450 | 73 | JPY |
| 2026-09-09 14:48 | 12128802.18 | 12128802.18 | 12116970.00 | 12121178.10 | -7624.08 | 0.343296 | 40 | JPY |
| 2026-09-09 14:47 | 12124065.69 | 12131513.00 | 12122424.00 | 12128802.18 | +4736.50 | 0.306994 | 39 | JPY |
| 2026-09-09 14:46 | 12109602.24 | 12130512.00 | 12109602.24 | 12124065.69 | +14463.44 | 0.760479 | 48 | JPY |
| 2026-09-09 14:45 | 12122110.30 | 12122110.30 | 12105111.00 | 12109602.24 | -12508.05 | 0.982653 | 96 | JPY |
| 2026-09-09 14:44 | 12129741.61 | 12129958.00 | 12107400.00 | 12122110.30 | -7631.31 | 1.322236 | 145 | JPY |
| 2026-09-09 14:43 | 12133667.13 | 12133667.13 | 12127800.00 | 12129741.61 | -3925.53 | 0.124812 | 43 | JPY |
| 2026-09-09 14:42 | 12144089.91 | 12144089.91 | 12131578.00 | 12133667.13 | -10422.78 | 0.429382 | 48 | JPY |
| 2026-09-09 14:41 | 12146664.98 | 12153760.00 | 12131417.00 | 12144089.91 | -2575.07 | 0.303005 | 75 | JPY |
| 2026-09-09 14:40 | 12148592.59 | 12149556.00 | 12146411.00 | 12146664.98 | -1927.61 | 0.095428 | 10 | JPY |
| 2026-09-09 14:39 | 12147056.60 | 12151946.00 | 12146670.00 | 12148592.59 | +1535.99 | 1.056257 | 38 | JPY |
| 2026-09-09 14:38 | 12149519.08 | 12152281.00 | 12142867.00 | 12147056.60 | -2462.48 | 0.393801 | 29 | JPY |
| 2026-09-09 14:37 | 12168132.12 | 12168132.12 | 12142476.00 | 12149519.08 | -18613.04 | 0.251763 | 42 | JPY |
| 2026-09-09 14:36 | 12163288.22 | 12171011.00 | 12157992.00 | 12168132.12 | +4843.91 | 0.816573 | 92 | JPY |
| 2026-09-09 14:35 | 12158185.59 | 12166678.00 | 12156731.00 | 12163288.22 | +5102.63 | 0.314978 | 41 | JPY |
| 2026-09-09 14:34 | 12158521.29 | 12162671.00 | 12154221.00 | 12158185.59 | -335.71 | 1.121552 | 65 | JPY |
| 2026-09-09 14:33 | 12155202.69 | 12161157.00 | 12151469.00 | 12158521.29 | +3318.61 | 0.887881 | 95 | JPY |
| 2026-09-09 14:32 | 12149482.26 | 12156417.00 | 12149482.26 | 12155202.69 | +5720.43 | 0.010530 | 16 | JPY |
| 2026-09-09 14:31 | 12152904.27 | 12152904.27 | 12148093.00 | 12149482.26 | -3422.01 | 0.095311 | 11 | JPY |
| 2026-09-09 14:30 | 12148782.94 | 12155411.00 | 12148782.94 | 12152904.27 | +4121.34 | 0.497029 | 47 | JPY |
| 2026-09-09 14:29 | 12141873.90 | 12152617.00 | 12138180.00 | 12148782.94 | +6909.04 | 1.916842 | 110 | JPY |
| 2026-09-09 14:28 | 12135289.32 | 12145479.00 | 12134486.00 | 12141873.90 | +6584.58 | 0.249317 | 52 | JPY |
| 2026-09-09 14:27 | 12130109.57 | 12139710.00 | 12130109.57 | 12135289.32 | +5179.75 | 0.295996 | 49 | JPY |
| 2026-09-09 14:26 | 12115445.77 | 12133554.00 | 12115445.77 | 12130109.57 | +14663.79 | 0.415671 | 61 | JPY |
| 2026-09-09 14:25 | 12101848.61 | 12125479.00 | 12101285.00 | 12115445.77 | +13597.16 | 1.438639 | 176 | JPY |
| 2026-09-09 14:24 | 12104174.32 | 12106584.00 | 12096378.00 | 12101848.61 | -2325.71 | 0.358002 | 54 | JPY |
| 2026-09-09 14:23 | 12101125.27 | 12106583.00 | 12101125.27 | 12104174.32 | +3049.06 | 0.283541 | 28 | JPY |
| 2026-09-09 14:22 | 12108036.59 | 12108909.00 | 12093908.00 | 12101125.27 | -6911.32 | 1.442369 | 137 | JPY |
| 2026-09-09 14:21 | 12095383.56 | 12110808.00 | 12095383.56 | 12108036.59 | +12653.03 | 1.171935 | 46 | JPY |
| 2026-09-09 14:20 | 12107484.08 | 12107484.08 | 12092497.00 | 12095383.56 | -12100.51 | 0.679310 | 94 | JPY |
| 2026-09-09 14:19 | 12113267.99 | 12113267.99 | 12102301.00 | 12107484.08 | -5783.91 | 0.393440 | 37 | JPY |
| 2026-09-09 14:18 | 12113584.62 | 12115251.00 | 12106775.00 | 12113267.99 | -316.63 | 0.135468 | 22 | JPY |
| 2026-09-09 14:17 | 12117129.04 | 12119436.00 | 12111386.00 | 12113584.62 | -3544.42 | 0.169603 | 38 | JPY |
| 2026-09-09 14:16 | 12116887.36 | 12121669.00 | 12112622.00 | 12117129.04 | +241.67 | 0.511471 | 63 | JPY |
| 2026-09-09 14:15 | 12118360.57 | 12119435.00 | 12111020.00 | 12116887.36 | -1473.20 | 0.298480 | 27 | JPY |
| 2026-09-09 14:14 | 12107974.36 | 12119190.00 | 12107974.36 | 12118360.57 | +10386.21 | 0.156055 | 21 | JPY |
| 2026-09-09 14:13 | 12095035.08 | 12114000.00 | 12095035.08 | 12107974.36 | +12939.27 | 0.307484 | 55 | JPY |
| 2026-09-09 14:12 | 12097702.41 | 12099600.00 | 12092497.00 | 12095035.08 | -2667.32 | 0.178220 | 23 | JPY |
| 2026-09-09 14:11 | 12105381.21 | 12105381.21 | 12092684.00 | 12097702.41 | -7678.81 | 0.190130 | 52 | JPY |
| 2026-09-09 14:10 | 12110191.43 | 12110191.43 | 12100000.00 | 12105381.21 | -4810.21 | 0.681268 | 79 | JPY |
| 2026-09-09 14:09 | 12114370.08 | 12114370.08 | 12103714.00 | 12110191.43 | -4178.66 | 0.348846 | 40 | JPY |
| 2026-09-09 14:08 | 12110657.62 | 12116888.00 | 12108336.00 | 12114370.08 | +3712.47 | 0.966930 | 38 | JPY |
| 2026-09-09 14:07 | 12126171.16 | 12126171.16 | 12105200.00 | 12110657.62 | -15513.54 | 0.329586 | 53 | JPY |
| 2026-09-09 14:06 | 12127765.94 | 12135013.00 | 12109265.00 | 12126171.16 | -1594.78 | 1.136028 | 141 | JPY |
| 2026-09-09 14:05 | 12109488.48 | 12133799.00 | 12109488.48 | 12127765.94 | +18277.46 | 1.825553 | 155 | JPY |
| 2026-09-09 14:04 | 12106722.05 | 12122994.00 | 12092900.00 | 12109488.48 | +2766.43 | 1.292271 | 150 | JPY |
| 2026-09-09 14:03 | 12109860.92 | 12112200.00 | 12098809.00 | 12106722.05 | -3138.87 | 0.944978 | 125 | JPY |
| 2026-09-09 14:02 | 12115518.61 | 12115518.61 | 12100486.00 | 12109860.92 | -5657.69 | 1.116487 | 147 | JPY |
| 2026-09-09 14:01 | 12135961.87 | 12135961.87 | 12103596.00 | 12115518.61 | -20443.26 | 0.813080 | 228 | JPY |
| 2026-09-09 14:00 | 12143371.96 | 12143371.96 | 12126962.00 | 12135961.87 | -7410.09 | 0.906962 | 149 | JPY |
| 2026-09-09 13:59 | 12154563.65 | 12154563.65 | 12132428.00 | 12143371.96 | -11191.69 | 0.363032 | 81 | JPY |
| 2026-09-09 13:58 | 12158095.46 | 12160800.00 | 12152369.00 | 12154563.65 | -3531.81 | 0.141758 | 18 | JPY |
| 2026-09-09 13:57 | 12152391.54 | 12164414.00 | 12150266.00 | 12158095.46 | +5703.92 | 1.139691 | 69 | JPY |
| 2026-09-09 13:56 | 12151651.66 | 12154187.00 | 12146023.00 | 12152391.54 | +739.88 | 0.183635 | 27 | JPY |
| 2026-09-09 13:55 | 12153287.96 | 12153287.96 | 12145242.00 | 12151651.66 | -1636.30 | 0.219471 | 22 | JPY |
| 2026-09-09 13:54 | 12170003.07 | 12170003.07 | 12146769.00 | 12153287.96 | -16715.11 | 0.627269 | 69 | JPY |
| 2026-09-09 13:53 | 12166727.57 | 12173399.00 | 12159927.00 | 12170003.07 | +3275.50 | 0.270592 | 36 | JPY |
| 2026-09-09 13:52 | 12170820.37 | 12171600.00 | 12164300.00 | 12166727.57 | -4092.80 | 0.144151 | 25 | JPY |
| 2026-09-09 13:51 | 12167438.25 | 12173909.00 | 12164000.00 | 12170820.37 | +3382.12 | 0.410558 | 45 | JPY |
| 2026-09-09 13:50 | 12170817.19 | 12170817.19 | 12162626.00 | 12167438.25 | -3378.94 | 0.179196 | 20 | JPY |
| 2026-09-09 13:49 | 12166390.81 | 12173399.00 | 12164994.00 | 12170817.19 | +4426.38 | 0.831055 | 60 | JPY |
| 2026-09-09 13:48 | 12174820.08 | 12174820.08 | 12160900.00 | 12166390.81 | -8429.27 | 0.996873 | 84 | JPY |
| 2026-09-09 13:47 | 12170939.72 | 12176996.00 | 12168959.00 | 12174820.08 | +3880.37 | 0.962555 | 40 | JPY |
| 2026-09-09 13:46 | 12161641.93 | 12175200.00 | 12158766.00 | 12170939.72 | +9297.79 | 1.953441 | 110 | JPY |
| 2026-09-09 13:45 | 12153059.55 | 12167743.00 | 12153059.55 | 12161641.93 | +8582.38 | 0.431496 | 61 | JPY |
| 2026-09-09 13:44 | 12149903.96 | 12162600.00 | 12143278.00 | 12153059.55 | +3155.58 | 0.810572 | 78 | JPY |
| 2026-09-09 13:43 | 12163483.64 | 12163483.64 | 12140000.00 | 12149903.96 | -13579.68 | 2.269866 | 179 | JPY |
| 2026-09-09 13:42 | 12185085.58 | 12185085.58 | 12153881.00 | 12163483.64 | -21601.93 | 0.853401 | 160 | JPY |
| 2026-09-09 13:41 | 12180048.92 | 12194416.00 | 12175201.00 | 12185085.58 | +5036.66 | 0.535737 | 60 | JPY |
| 2026-09-09 13:40 | 12177285.76 | 12192054.00 | 12173068.00 | 12180048.92 | +2763.17 | 2.819764 | 147 | JPY |
| 2026-09-09 13:39 | 12177645.95 | 12180450.00 | 12169520.00 | 12177285.76 | -360.19 | 1.067883 | 64 | JPY |
| 2026-09-09 13:38 | 12174244.62 | 12184034.00 | 12172707.00 | 12177645.95 | +3401.32 | 3.825445 | 259 | JPY |
| 2026-09-09 13:37 | 12180332.68 | 12180556.00 | 12168125.00 | 12174244.62 | -6088.06 | 0.875478 | 118 | JPY |
| 2026-09-09 13:36 | 12210970.95 | 12210970.95 | 12173150.00 | 12180332.68 | -30638.27 | 0.564505 | 110 | JPY |
| 2026-09-09 13:35 | 12215699.30 | 12221373.00 | 12196343.00 | 12210970.95 | -4728.36 | 0.319139 | 68 | JPY |
| 2026-09-09 13:34 | 12212996.58 | 12222000.00 | 12208756.00 | 12215699.30 | +2702.73 | 1.565316 | 80 | JPY |
| 2026-09-09 13:33 | 12216921.74 | 12217344.00 | 12207783.00 | 12212996.58 | -3925.16 | 0.314906 | 55 | JPY |
| 2026-09-09 13:32 | 12203765.45 | 12221999.00 | 12203524.00 | 12216921.74 | +13156.29 | 3.023607 | 158 | JPY |
| 2026-09-09 13:31 | 12211337.87 | 12211337.87 | 12198713.00 | 12203765.45 | -7572.41 | 1.634651 | 107 | JPY |
| 2026-09-09 13:30 | 12215140.13 | 12216260.00 | 12204772.00 | 12211337.87 | -3802.26 | 0.618286 | 74 | JPY |
| 2026-09-09 13:29 | 12213267.20 | 12216558.00 | 12212505.00 | 12215140.13 | +1872.93 | 0.035409 | 6 | JPY |
| 2026-09-09 13:28 | 12207961.49 | 12216495.00 | 12207961.49 | 12213267.20 | +5305.71 | 0.240026 | 33 | JPY |
| 2026-09-09 13:27 | 12206156.64 | 12212428.00 | 12204003.00 | 12207961.49 | +1804.85 | 0.040094 | 18 | JPY |
| 2026-09-09 13:26 | 12206102.05 | 12208098.00 | 12203093.00 | 12206156.64 | +54.59 | 0.023649 | 7 | JPY |
| 2026-09-09 13:25 | 12205170.50 | 12207330.00 | 12204241.00 | 12206102.05 | +931.56 | 0.129383 | 11 | JPY |
| 2026-09-09 13:24 | 12202983.05 | 12206348.00 | 12202983.05 | 12205170.50 | +2187.45 | 0.255022 | 23 | JPY |
| 2026-09-09 13:23 | 12207797.09 | 12207797.09 | 12199405.00 | 12202983.05 | -4814.04 | 0.019048 | 7 | JPY |
| 2026-09-09 13:22 | 12201579.07 | 12209400.00 | 12201579.07 | 12207797.09 | +6218.01 | 0.110368 | 20 | JPY |
| 2026-09-09 13:21 | 12196674.60 | 12207599.00 | 12196674.60 | 12201579.07 | +4904.47 | 0.363168 | 39 | JPY |
| 2026-09-09 13:20 | 12192935.22 | 12203979.00 | 12187480.00 | 12196674.60 | +3739.38 | 0.417818 | 54 | JPY |
| 2026-09-09 13:19 | 12190960.80 | 12195000.00 | 12190508.00 | 12192935.22 | +1974.42 | 0.049562 | 13 | JPY |
| 2026-09-09 13:18 | 12189376.71 | 12191046.00 | 12187471.00 | 12190960.80 | +1584.09 | 0.436900 | 21 | JPY |
| 2026-09-09 13:17 | 12188351.41 | 12191226.00 | 12185523.00 | 12189376.71 | +1025.30 | 0.299846 | 36 | JPY |
| 2026-09-09 13:16 | 12190977.83 | 12190977.83 | 12187831.00 | 12188351.41 | -2626.42 | 0.030458 | 10 | JPY |
| 2026-09-09 13:15 | 12193204.59 | 12193208.00 | 12186820.00 | 12190977.83 | -2226.75 | 0.081455 | 26 | JPY |
| 2026-09-09 13:14 | 12193209.81 | 12194719.00 | 12191120.00 | 12193204.59 | -5.22 | 0.033395 | 9 | JPY |
| 2026-09-09 13:13 | 12193247.23 | 12195363.00 | 12190490.00 | 12193209.81 | -37.42 | 0.178883 | 30 | JPY |
| 2026-09-09 13:12 | 12191887.67 | 12193906.00 | 12186931.00 | 12193247.23 | +1359.56 | 0.081271 | 18 | JPY |
| 2026-09-09 13:11 | 12198442.50 | 12198442.50 | 12186931.00 | 12191887.67 | -6554.84 | 0.446704 | 44 | JPY |
| 2026-09-09 13:10 | 12201937.75 | 12201937.75 | 12196736.00 | 12198442.50 | -3495.25 | 0.100694 | 22 | JPY |
| 2026-09-09 13:09 | 12206850.13 | 12206850.13 | 12200490.00 | 12201937.75 | -4912.38 | 0.072245 | 16 | JPY |
| 2026-09-09 13:08 | 12206984.23 | 12207801.00 | 12206581.00 | 12206850.13 | -134.10 | 0.068296 | 8 | JPY |
| 2026-09-09 13:07 | 12207127.15 | 12210745.00 | 12204154.00 | 12206984.23 | -142.92 | 0.076349 | 23 | JPY |
| 2026-09-09 13:06 | 12208675.48 | 12211563.00 | 12204000.00 | 12207127.15 | -1548.32 | 0.787212 | 70 | JPY |
| 2026-09-09 13:05 | 12204890.08 | 12209678.00 | 12204890.08 | 12208675.48 | +3785.40 | 0.064716 | 8 | JPY |
| 2026-09-09 13:04 | 12198720.50 | 12213570.00 | 12197188.00 | 12204890.08 | +6169.58 | 0.923503 | 72 | JPY |
| 2026-09-09 13:03 | 12199215.66 | 12204510.00 | 12197482.00 | 12198720.50 | -495.16 | 0.996212 | 24 | JPY |
| 2026-09-09 13:02 | 12203671.40 | 12204510.00 | 12197482.00 | 12199215.66 | -4455.74 | 0.257812 | 16 | JPY |
| 2026-09-09 13:01 | 12209918.36 | 12209918.36 | 12202201.00 | 12203671.40 | -6246.96 | 0.395276 | 23 | JPY |
| 2026-09-09 13:00 | 12209938.30 | 12211883.00 | 12203607.00 | 12209918.36 | -19.94 | 0.095940 | 18 | JPY |
| 2026-09-09 12:59 | 12218083.03 | 12218083.03 | 12209258.00 | 12209938.30 | -8144.73 | 1.162500 | 31 | JPY |
| 2026-09-09 12:58 | 12217680.59 | 12220199.00 | 12214800.00 | 12218083.03 | +402.44 | 0.631298 | 28 | JPY |
| 2026-09-09 12:57 | 12216940.96 | 12217969.00 | 12216940.96 | 12217680.59 | +739.62 | 0.028010 | 6 | JPY |
| 2026-09-09 12:56 | 12215673.32 | 12218399.00 | 12214078.00 | 12216940.96 | +1267.65 | 1.046638 | 47 | JPY |
| 2026-09-09 12:55 | 12220830.65 | 12220830.65 | 12212974.00 | 12215673.32 | -5157.34 | 0.094342 | 21 | JPY |
| 2026-09-09 12:54 | 12219602.14 | 12222207.00 | 12218400.00 | 12220830.65 | +1228.51 | 0.195398 | 20 | JPY |
| 2026-09-09 12:53 | 12214583.18 | 12222208.00 | 12214583.18 | 12219602.14 | +5018.96 | 0.734818 | 43 | JPY |
| 2026-09-09 12:52 | 12218406.30 | 12219031.00 | 12211414.00 | 12214583.18 | -3823.12 | 0.610453 | 39 | JPY |
| 2026-09-09 12:51 | 12199107.09 | 12220000.00 | 12199107.09 | 12218406.30 | +19299.21 | 0.118170 | 22 | JPY |
| 2026-09-09 12:50 | 12212856.85 | 12218149.00 | 12191489.00 | 12199107.09 | -13749.77 | 0.110014 | 11 | JPY |
| 2026-09-09 12:49 | 12206034.97 | 12218480.00 | 12206034.97 | 12212856.85 | +6821.88 | 0.522982 | 46 | JPY |
| 2026-09-09 12:48 | 12213062.11 | 12213062.11 | 12203781.00 | 12206034.97 | -7027.14 | 0.273909 | 24 | JPY |
| 2026-09-09 12:47 | 12211082.75 | 12213940.00 | 12211082.75 | 12213062.11 | +1979.37 | 0.049864 | 5 | JPY |
| 2026-09-09 12:46 | 12207141.55 | 12213945.00 | 12207141.55 | 12211082.75 | +3941.20 | 0.311721 | 24 | JPY |
| 2026-09-09 12:45 | 12207180.13 | 12209449.00 | 12205695.00 | 12207141.55 | -38.58 | 0.044090 | 9 | JPY |
| 2026-09-09 12:44 | 12212582.82 | 12212582.82 | 12205801.00 | 12207180.13 | -5402.69 | 0.042324 | 8 | JPY |
| 2026-09-09 12:43 | 12215287.84 | 12215287.84 | 12211979.00 | 12212582.82 | -2705.03 | 0.026970 | 6 | JPY |
| 2026-09-09 12:42 | 12210872.31 | 12216600.00 | 12210872.31 | 12215287.84 | +4415.53 | 0.212345 | 25 | JPY |
| 2026-09-09 12:41 | 12203498.84 | 12213390.00 | 12203498.84 | 12210872.31 | +7373.47 | 1.304890 | 87 | JPY |
| 2026-09-09 12:40 | 12202213.99 | 12207591.00 | 12202213.99 | 12203498.84 | +1284.85 | 0.252258 | 42 | JPY |
| 2026-09-09 12:39 | 12200337.36 | 12206578.00 | 12200081.00 | 12202213.99 | +1876.64 | 0.164084 | 18 | JPY |
| 2026-09-09 12:38 | 12204589.90 | 12204589.90 | 12200100.00 | 12200337.36 | -4252.54 | 0.160375 | 12 | JPY |
| 2026-09-09 12:37 | 12212732.48 | 12212732.48 | 12198775.00 | 12204589.90 | -8142.58 | 0.129339 | 25 | JPY |
| 2026-09-09 12:36 | 12212790.27 | 12214799.00 | 12205403.00 | 12212732.48 | -57.78 | 2.529823 | 94 | JPY |
| 2026-09-09 12:35 | 12206872.01 | 12214144.00 | 12206872.01 | 12212790.27 | +5918.25 | 0.323469 | 66 | JPY |
| 2026-09-09 12:34 | 12205741.01 | 12207600.00 | 12205741.01 | 12206872.01 | +1131.01 | 0.025166 | 8 | JPY |
| 2026-09-09 12:33 | 12203474.29 | 12206605.00 | 12203167.00 | 12205741.01 | +2266.72 | 0.081492 | 12 | JPY |
| 2026-09-09 12:32 | 12183534.03 | 12205800.00 | 12183534.03 | 12203474.29 | +19940.26 | 0.110341 | 47 | JPY |
| 2026-09-09 12:31 | 12193194.56 | 12201696.00 | 12173895.00 | 12183534.03 | -9660.53 | 0.471002 | 84 | JPY |
| 2026-09-09 12:30 | 12186906.26 | 12194734.00 | 12186906.26 | 12193194.56 | +6288.30 | 0.353011 | 65 | JPY |
| 2026-09-09 12:29 | 12186159.95 | 12190324.00 | 12184703.00 | 12186906.26 | +746.32 | 0.152784 | 24 | JPY |
| 2026-09-09 12:28 | 12187467.24 | 12187467.24 | 12184041.00 | 12186159.95 | -1307.29 | 0.131984 | 17 | JPY |
| 2026-09-09 12:27 | 12183149.30 | 12188907.00 | 12183149.30 | 12187467.24 | +4317.94 | 0.066146 | 8 | JPY |
| 2026-09-09 12:26 | 12184968.61 | 12187451.00 | 12182401.00 | 12183149.30 | -1819.32 | 0.521742 | 24 | JPY |
| 2026-09-09 12:25 | 12185980.95 | 12185980.95 | 12183740.00 | 12184968.61 | -1012.33 | 0.049097 | 7 | JPY |
| 2026-09-09 12:24 | 12185408.17 | 12187565.00 | 12183666.00 | 12185980.95 | +572.78 | 0.271956 | 15 | JPY |
| 2026-09-09 12:23 | 12186160.39 | 12187775.00 | 12182401.00 | 12185408.17 | -752.23 | 0.363996 | 38 | JPY |
| 2026-09-09 12:22 | 12182413.05 | 12188025.00 | 12182413.05 | 12186160.39 | +3747.34 | 0.241465 | 28 | JPY |
| 2026-09-09 12:21 | 12180342.03 | 12184199.00 | 12180342.03 | 12182413.05 | +2071.02 | 0.513623 | 42 | JPY |
| 2026-09-09 12:20 | 12175723.50 | 12182611.00 | 12175723.50 | 12180342.03 | +4618.53 | 0.189538 | 25 | JPY |
| 2026-09-09 12:19 | 12175429.79 | 12177062.00 | 12173313.00 | 12175723.50 | +293.71 | 0.113708 | 17 | JPY |
| 2026-09-09 12:18 | 12184953.46 | 12184953.46 | 12173149.00 | 12175429.79 | -9523.67 | 0.466774 | 37 | JPY |
| 2026-09-09 12:17 | 12183897.16 | 12186152.00 | 12182372.00 | 12184953.46 | +1056.30 | 0.053324 | 8 | JPY |
| 2026-09-09 12:16 | 12183023.59 | 12188820.00 | 12180123.00 | 12183897.16 | +873.58 | 4.011170 | 115 | JPY |
| 2026-09-09 12:15 | 12180510.86 | 12184366.00 | 12179319.00 | 12183023.59 | +2512.73 | 0.027566 | 6 | JPY |
| 2026-09-09 12:14 | 12182028.04 | 12182028.04 | 12179588.00 | 12180510.86 | -1517.19 | 0.033602 | 9 | JPY |
| 2026-09-09 12:13 | 12182661.56 | 12182661.56 | 12181169.00 | 12182028.04 | -633.52 | 0.043238 | 10 | JPY |
| 2026-09-09 12:12 | 12184247.77 | 12184247.77 | 12180286.00 | 12182661.56 | -1586.21 | 0.038864 | 11 | JPY |
| 2026-09-09 12:11 | 12185051.02 | 12188009.00 | 12180574.00 | 12184247.77 | -803.25 | 0.561555 | 39 | JPY |
| 2026-09-09 12:10 | 12179884.02 | 12188023.00 | 12179884.02 | 12185051.02 | +5167.00 | 0.342425 | 33 | JPY |
| 2026-09-09 12:09 | 12183633.26 | 12185999.00 | 12174203.00 | 12179884.02 | -3749.25 | 1.076295 | 44 | JPY |
| 2026-09-09 12:08 | 12180033.27 | 12185000.00 | 12180033.27 | 12183633.26 | +3599.99 | 0.055244 | 32 | JPY |
| 2026-09-09 12:07 | 12173439.16 | 12182645.00 | 12173439.16 | 12180033.27 | +6594.11 | 0.296903 | 37 | JPY |
| 2026-09-09 12:06 | 12169520.98 | 12176990.00 | 12169520.98 | 12173439.16 | +3918.17 | 0.702356 | 56 | JPY |
| 2026-09-09 12:05 | 12169069.55 | 12172689.00 | 12161170.00 | 12169520.98 | +451.43 | 0.676042 | 69 | JPY |
| 2026-09-09 12:04 | 12173142.19 | 12173142.19 | 12168443.00 | 12169069.55 | -4072.63 | 0.032368 | 6 | JPY |
| 2026-09-09 12:03 | 12177272.52 | 12177272.52 | 12166027.00 | 12173142.19 | -4130.33 | 0.165601 | 22 | JPY |
| 2026-09-09 12:02 | 12177913.60 | 12178799.00 | 12173401.00 | 12177272.52 | -641.08 | 0.336753 | 27 | JPY |
| 2026-09-09 12:01 | 12176007.01 | 12178248.00 | 12174292.00 | 12177913.60 | +1906.59 | 0.042734 | 5 | JPY |
| 2026-09-09 12:00 | 12171356.44 | 12179999.00 | 12168014.00 | 12176007.01 | +4650.56 | 1.436863 | 103 | JPY |
| 2026-09-09 11:59 | 12167513.82 | 12173396.00 | 12167513.82 | 12171356.44 | +3842.62 | 0.419178 | 20 | JPY |
| 2026-09-09 11:58 | 12168015.93 | 12170522.00 | 12163391.00 | 12167513.82 | -502.11 | 0.199864 | 17 | JPY |
| 2026-09-09 11:57 | 12165857.28 | 12172616.00 | 12162288.00 | 12168015.93 | +2158.65 | 0.611984 | 28 | JPY |
| 2026-09-09 11:56 | 12159538.06 | 12167042.00 | 12159538.06 | 12165857.28 | +6319.22 | 0.209020 | 26 | JPY |
| 2026-09-09 11:55 | 12170189.48 | 12170189.48 | 12153868.00 | 12159538.06 | -10651.42 | 0.376834 | 26 | JPY |
| 2026-09-09 11:54 | 12174934.49 | 12175455.00 | 12166869.00 | 12170189.48 | -4745.01 | 0.079633 | 8 | JPY |
| 2026-09-09 11:53 | 12173401.49 | 12177732.00 | 12172037.00 | 12174934.49 | +1533.00 | 0.449726 | 22 | JPY |
| 2026-09-09 11:52 | 12169404.47 | 12173749.00 | 12168088.00 | 12173401.49 | +3997.02 | 0.690854 | 28 | JPY |
| 2026-09-09 11:51 | 12148686.12 | 12177160.00 | 12148686.12 | 12169404.47 | +20718.35 | 0.818753 | 147 | JPY |
| 2026-09-09 11:50 | 12144547.97 | 12160000.00 | 12141820.00 | 12148686.12 | +4138.15 | 1.519152 | 140 | JPY |
| 2026-09-09 11:49 | 12135061.43 | 12150964.00 | 12135061.43 | 12144547.97 | +9486.54 | 2.178081 | 118 | JPY |
| 2026-09-09 11:48 | 12143223.54 | 12144726.00 | 12129835.00 | 12135061.43 | -8162.11 | 2.748390 | 57 | JPY |
| 2026-09-09 11:47 | 12142449.57 | 12143410.00 | 12142449.57 | 12143223.54 | +773.97 | 0.018652 | 6 | JPY |
| 2026-09-09 11:46 | 12137889.61 | 12142462.00 | 12137889.61 | 12142449.57 | +4559.96 | 0.028968 | 8 | JPY |
| 2026-09-09 11:45 | 12138421.54 | 12141588.00 | 12135157.00 | 12137889.61 | -531.93 | 0.059899 | 14 | JPY |
| 2026-09-09 11:44 | 12133817.85 | 12143210.00 | 12132213.00 | 12138421.54 | +4603.69 | 0.701227 | 73 | JPY |
| 2026-09-09 11:43 | 12130681.32 | 12137690.00 | 12129624.00 | 12133817.85 | +3136.53 | 0.476418 | 32 | JPY |
| 2026-09-09 11:42 | 12134080.11 | 12134080.11 | 12130000.00 | 12130681.32 | -3398.78 | 0.074420 | 8 | JPY |
| 2026-09-09 11:41 | 12136099.65 | 12136099.65 | 12131675.00 | 12134080.11 | -2019.54 | 0.164964 | 19 | JPY |
| 2026-09-09 11:40 | 12132242.73 | 12137484.00 | 12132242.73 | 12136099.65 | +3856.92 | 0.205627 | 26 | JPY |
| 2026-09-09 11:39 | 12135488.56 | 12135488.56 | 12130489.00 | 12132242.73 | -3245.83 | 0.853111 | 51 | JPY |
| 2026-09-09 11:38 | 12138381.84 | 12138381.84 | 12133870.00 | 12135488.56 | -2893.28 | 0.035746 | 7 | JPY |
| 2026-09-09 11:37 | 12132534.34 | 12141500.00 | 12132534.34 | 12138381.84 | +5847.50 | 0.635908 | 42 | JPY |
| 2026-09-09 11:36 | 12136059.93 | 12136059.93 | 12132475.00 | 12132534.34 | -3525.59 | 0.039766 | 10 | JPY |
| 2026-09-09 11:35 | 12139958.84 | 12139958.84 | 12133232.00 | 12136059.93 | -3898.91 | 0.480020 | 15 | JPY |
| 2026-09-09 11:34 | 12136123.71 | 12141115.00 | 12136123.71 | 12139958.84 | +3835.13 | 0.393168 | 33 | JPY |
| 2026-09-09 11:33 | 12129689.34 | 12137942.00 | 12129689.34 | 12136123.71 | +6434.37 | 0.125138 | 24 | JPY |
| 2026-09-09 11:32 | 12130244.59 | 12130730.00 | 12127020.00 | 12129689.34 | -555.25 | 0.336300 | 25 | JPY |
| 2026-09-09 11:31 | 12126785.59 | 12130343.00 | 12126785.59 | 12130244.59 | +3459.00 | 0.058029 | 6 | JPY |
| 2026-09-09 11:30 | 12128757.21 | 12128986.00 | 12126517.00 | 12126785.59 | -1971.62 | 0.131195 | 17 | JPY |
| 2026-09-09 11:29 | 12127670.00 | 12130948.00 | 12127670.00 | 12128757.21 | +1087.20 | 0.112180 | 16 | JPY |
| 2026-09-09 11:28 | 12125588.31 | 12128985.00 | 12125304.00 | 12127670.00 | +2081.70 | 0.081515 | 9 | JPY |
| 2026-09-09 11:27 | 12122789.46 | 12125772.00 | 12122075.00 | 12125588.31 | +2798.84 | 0.315000 | 5 | JPY |
| 2026-09-09 11:26 | 12123331.44 | 12124122.00 | 12120656.00 | 12122789.46 | -541.98 | 0.053402 | 13 | JPY |
| 2026-09-09 11:25 | 12120592.64 | 12124763.00 | 12120592.64 | 12123331.44 | +2738.80 | 0.066766 | 18 | JPY |
| 2026-09-09 11:24 | 12112116.04 | 12124436.00 | 12112116.04 | 12120592.64 | +8476.60 | 0.024632 | 13 | JPY |
| 2026-09-09 11:23 | 12108742.62 | 12114678.00 | 12108742.62 | 12112116.04 | +3373.41 | 0.576678 | 27 | JPY |
| 2026-09-09 11:22 | 12107239.53 | 12110600.00 | 12107239.53 | 12108742.62 | +1503.09 | 0.111808 | 8 | JPY |
| 2026-09-09 11:21 | 12109294.94 | 12110144.00 | 12105087.00 | 12107239.53 | -2055.41 | 0.087920 | 16 | JPY |
| 2026-09-09 11:20 | 12111287.73 | 12111287.73 | 12106773.00 | 12109294.94 | -1992.79 | 0.023575 | 5 | JPY |
| 2026-09-09 11:19 | 12114006.67 | 12114006.67 | 12106241.00 | 12111287.73 | -2718.94 | 0.898680 | 47 | JPY |
| 2026-09-09 11:18 | 12112641.37 | 12116585.00 | 12111400.00 | 12114006.67 | +1365.30 | 0.584714 | 25 | JPY |
| 2026-09-09 11:17 | 12114765.99 | 12114765.99 | 12108540.00 | 12112641.37 | -2124.63 | 0.115086 | 10 | JPY |
| 2026-09-09 11:16 | 12118293.01 | 12118293.01 | 12112469.00 | 12114765.99 | -3527.02 | 0.068326 | 19 | JPY |
| 2026-09-09 11:15 | 12121617.84 | 12121617.84 | 12116708.00 | 12118293.01 | -3324.82 | 0.268571 | 17 | JPY |
| 2026-09-09 11:14 | 12121179.48 | 12121755.00 | 12121179.48 | 12121617.84 | +438.35 | 0.031386 | 6 | JPY |
| 2026-09-09 11:13 | 12119753.84 | 12122470.00 | 12119519.00 | 12121179.48 | +1425.65 | 0.034990 | 12 | JPY |
| 2026-09-09 11:12 | 12116895.62 | 12119783.00 | 12116895.62 | 12119753.84 | +2858.22 | 0.028550 | 6 | JPY |
| 2026-09-09 11:11 | 12117545.03 | 12117865.00 | 12116440.00 | 12116895.62 | -649.41 | 0.019300 | 5 | JPY |
| 2026-09-09 11:10 | 12111900.61 | 12118426.00 | 12111900.61 | 12117545.03 | +5644.42 | 0.306105 | 20 | JPY |
| 2026-09-09 11:09 | 12106397.42 | 12114072.00 | 12106397.42 | 12111900.61 | +5503.19 | 0.041316 | 11 | JPY |
| 2026-09-09 11:08 | 12106292.87 | 12112201.00 | 12106112.00 | 12106397.42 | +104.55 | 0.020377 | 7 | JPY |
| 2026-09-09 11:07 | 12106337.07 | 12109852.00 | 12104179.00 | 12106292.87 | -44.19 | 0.444622 | 17 | JPY |
| 2026-09-09 11:06 | 12107181.56 | 12107464.00 | 12104805.00 | 12106337.07 | -844.49 | 0.056610 | 11 | JPY |
| 2026-09-09 11:05 | 12112253.84 | 12112253.84 | 12103245.00 | 12107181.56 | -5072.27 | 0.464669 | 59 | JPY |
| 2026-09-09 11:04 | 12108490.88 | 12116087.00 | 12108490.88 | 12112253.84 | +3762.96 | 0.249268 | 32 | JPY |
| 2026-09-09 11:03 | 12121432.59 | 12121432.59 | 12105748.00 | 12108490.88 | -12941.71 | 0.418059 | 76 | JPY |
| 2026-09-09 11:02 | 12128457.74 | 12128457.74 | 12112936.00 | 12121432.59 | -7025.15 | 0.299369 | 91 | JPY |
| 2026-09-09 11:01 | 12134785.56 | 12134785.56 | 12123822.00 | 12128457.74 | -6327.81 | 0.270020 | 41 | JPY |
| 2026-09-09 11:00 | 12131564.01 | 12137739.00 | 12128899.00 | 12134785.56 | +3221.55 | 0.892729 | 63 | JPY |
| 2026-09-09 10:59 | 12131153.53 | 12134534.00 | 12130245.00 | 12131564.01 | +410.48 | 0.350844 | 18 | JPY |
| 2026-09-09 10:58 | 12134238.46 | 12134460.00 | 12130245.00 | 12131153.53 | -3084.93 | 0.072885 | 10 | JPY |
| 2026-09-09 10:57 | 12131787.68 | 12134859.00 | 12131787.68 | 12134238.46 | +2450.78 | 0.037770 | 5 | JPY |
| 2026-09-09 10:56 | 12128334.43 | 12135849.00 | 12128334.43 | 12131787.68 | +3453.25 | 0.488964 | 79 | JPY |
| 2026-09-09 10:55 | 12123500.55 | 12129503.00 | 12123500.55 | 12128334.43 | +4833.87 | 0.054962 | 12 | JPY |
| 2026-09-09 10:54 | 12128659.12 | 12128807.00 | 12056289.00 | 12123500.55 | -5158.56 | 0.035919 | 7 | JPY |
| 2026-09-09 10:53 | 12134370.19 | 12134862.00 | 12127200.00 | 12128659.12 | -5711.07 | 1.404527 | 74 | JPY |
| 2026-09-09 10:52 | 12144574.31 | 12145017.00 | 12132220.00 | 12134370.19 | -10204.13 | 0.738451 | 50 | JPY |
| 2026-09-09 10:51 | 12149095.88 | 12149095.88 | 12143931.00 | 12144574.31 | -4521.56 | 0.242823 | 12 | JPY |