20,850.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,965.00 | 3,985.00 | 3,905.00 | 3,985.00 | 1.2K |
| 09:01 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.7K |
| 09:02 | 3,900.00 | 3,960.00 | 3,890.00 | 3,890.00 | 0.3K |
| 09:03 | 3,890.00 | 3,955.00 | 3,890.00 | 3,955.00 | 2.9K |
| 09:04 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.3K |
| 09:05 | 3,960.00 | 3,965.00 | 3,960.00 | 3,965.00 | 1.1K |
| 09:06 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.7K |
| 09:07 | 3,960.00 | 3,960.00 | 3,890.00 | 3,890.00 | 0.7K |
| 09:08 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1.3K |
| 09:09 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 09:10 | 3,900.00 | 3,945.00 | 3,900.00 | 3,945.00 | 1.5K |
| 09:11 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:12 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 1.0K |
| 09:13 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.0K |
| 09:14 | 3,895.00 | 3,930.00 | 3,895.00 | 3,930.00 | 1.1K |
| 09:16 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 09:17 | 3,905.00 | 3,905.00 | 3,885.00 | 3,885.00 | 2.9K |
| 09:18 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 09:19 | 3,875.00 | 3,885.00 | 3,875.00 | 3,875.00 | 1.1K |
| 09:20 | 3,875.00 | 3,885.00 | 3,875.00 | 3,885.00 | 0.9K |
| 09:21 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 09:23 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.2K |
| 09:24 | 3,885.00 | 3,885.00 | 3,855.00 | 3,855.00 | 0.0K |
| 09:25 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.7K |
| 09:26 | 3,850.00 | 3,850.00 | 3,845.00 | 3,845.00 | 1.7K |
| 09:28 | 3,845.00 | 3,845.00 | 3,835.00 | 3,840.00 | 1.6K |
| 09:29 | 3,840.00 | 3,840.00 | 3,800.00 | 3,815.00 | 9.7K |
| 09:30 | 3,815.00 | 3,825.00 | 3,815.00 | 3,825.00 | 0.0K |
| 09:31 | 3,825.00 | 3,850.00 | 3,815.00 | 3,850.00 | 0.1K |
| 09:32 | 3,880.00 | 3,885.00 | 3,880.00 | 3,885.00 | 0.4K |
| 09:35 | 3,885.00 | 3,890.00 | 3,885.00 | 3,890.00 | 1.0K |
| 09:36 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.1K |
| 09:37 | 3,910.00 | 3,910.00 | 3,870.00 | 3,870.00 | 0.5K |
| 09:38 | 3,915.00 | 3,935.00 | 3,915.00 | 3,935.00 | 0.1K |
| 09:39 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 09:40 | 3,910.00 | 3,935.00 | 3,910.00 | 3,935.00 | 1.6K |
| 09:41 | 3,920.00 | 3,925.00 | 3,920.00 | 3,925.00 | 0.8K |
| 09:42 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 09:45 | 3,870.00 | 3,870.00 | 3,850.00 | 3,850.00 | 1.3K |
| 09:46 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.2K |
| 09:48 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.5K |
| 09:49 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:51 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 09:52 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.2K |
| 09:54 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.3K |
| 09:57 | 3,830.00 | 3,835.00 | 3,830.00 | 3,835.00 | 0.0K |
| 09:58 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 09:59 | 3,830.00 | 3,830.00 | 3,820.00 | 3,830.00 | 0.4K |
| 10:02 | 3,815.00 | 3,815.00 | 3,765.00 | 3,765.00 | 6.2K |
| 10:03 | 3,785.00 | 3,785.00 | 3,765.00 | 3,765.00 | 0.0K |
| 10:04 | 3,765.00 | 3,765.00 | 3,730.00 | 3,750.00 | 2.2K |
| 10:05 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.3K |
| 10:06 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.1K |
| 10:07 | 3,755.00 | 3,785.00 | 3,755.00 | 3,785.00 | 0.2K |
| 10:10 | 3,725.00 | 3,725.00 | 3,720.00 | 3,720.00 | 0.3K |
| 10:11 | 3,720.00 | 3,745.00 | 3,720.00 | 3,745.00 | 0.4K |
| 10:14 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 10:15 | 3,740.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.6K |
| 10:16 | 3,745.00 | 3,780.00 | 3,745.00 | 3,780.00 | 2.1K |
| 10:17 | 3,735.00 | 3,775.00 | 3,735.00 | 3,775.00 | 0.0K |
| 10:19 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 10:20 | 3,765.00 | 3,785.00 | 3,765.00 | 3,785.00 | 0.1K |
| 10:22 | 3,755.00 | 3,775.00 | 3,755.00 | 3,775.00 | 0.1K |
| 10:25 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.9K |
| 10:27 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 10:29 | 3,775.00 | 3,775.00 | 3,755.00 | 3,755.00 | 0.3K |
| 10:30 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.5K |
| 10:32 | 3,775.00 | 3,785.00 | 3,775.00 | 3,785.00 | 0.1K |
| 10:35 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 10:36 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 10:38 | 3,780.00 | 3,795.00 | 3,780.00 | 3,795.00 | 5.3K |
| 10:39 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 1.7K |
| 10:40 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:43 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 10:45 | 3,770.00 | 3,785.00 | 3,770.00 | 3,785.00 | 0.0K |
| 10:46 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 10:47 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 10:48 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 10:49 | 3,780.00 | 3,795.00 | 3,780.00 | 3,795.00 | 2.1K |
| 10:50 | 3,805.00 | 3,810.00 | 3,805.00 | 3,810.00 | 0.1K |
| 10:51 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.2K |
| 10:52 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:53 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 10:54 | 3,805.00 | 3,810.00 | 3,795.00 | 3,810.00 | 0.0K |
| 10:56 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.2K |
| 10:59 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 11:00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.6K |
| 11:04 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 11:06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:07 | 3,785.00 | 3,790.00 | 3,775.00 | 3,790.00 | 0.5K |
| 11:09 | 3,770.00 | 3,785.00 | 3,770.00 | 3,785.00 | 0.0K |
| 11:12 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 11:17 | 3,770.00 | 3,780.00 | 3,770.00 | 3,770.00 | 1.9K |
| 11:19 | 3,765.00 | 3,775.00 | 3,765.00 | 3,775.00 | 0.9K |
| 11:22 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:25 | 3,775.00 | 3,775.00 | 3,765.00 | 3,765.00 | 2.2K |
| 11:26 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 11:27 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:28 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 11:29 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:31 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.4K |
| 11:32 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 11:42 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 11:43 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:51 | 3,765.00 | 3,765.00 | 3,750.00 | 3,750.00 | 1.3K |
| 11:52 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:57 | 3,765.00 | 3,775.00 | 3,765.00 | 3,775.00 | 0.2K |
| 11:58 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 12:12 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 12:14 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 12:15 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 12:29 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 12:31 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.2K |
| 12:32 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 12:33 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 12:36 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 12:40 | 3,760.00 | 3,760.00 | 3,735.00 | 3,735.00 | 5.9K |
| 12:41 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.3K |
| 12:42 | 3,730.00 | 3,730.00 | 3,725.00 | 3,725.00 | 0.6K |
| 12:43 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.2K |
| 12:44 | 3,725.00 | 3,725.00 | 3,715.00 | 3,715.00 | 0.9K |
| 12:47 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.1K |
| 12:48 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 12:50 | 3,715.00 | 3,725.00 | 3,715.00 | 3,715.00 | 0.0K |
| 12:53 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.1K |
| 12:54 | 3,710.00 | 3,725.00 | 3,710.00 | 3,725.00 | 0.3K |
| 12:57 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.4K |
| 13:00 | 3,710.00 | 3,725.00 | 3,705.00 | 3,705.00 | 1.5K |
| 13:01 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.5K |
| 13:11 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.2K |
| 13:13 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 13:17 | 3,710.00 | 3,710.00 | 3,700.00 | 3,700.00 | 0.5K |
| 13:21 | 3,710.00 | 3,720.00 | 3,710.00 | 3,720.00 | 2.0K |
| 13:22 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 2.6K |
| 13:23 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.2K |
| 13:26 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 0.5K |
| 13:29 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.4K |
| 13:31 | 3,745.00 | 3,760.00 | 3,745.00 | 3,760.00 | 0.1K |
| 13:32 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 0.1K |
| 13:34 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 0.1K |
| 13:37 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 13:38 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 13:39 | 3,735.00 | 3,735.00 | 3,715.00 | 3,715.00 | 0.7K |
| 13:40 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 13:42 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.2K |
| 13:44 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 13:47 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.4K |
| 13:48 | 3,720.00 | 3,720.00 | 3,690.00 | 3,690.00 | 8.2K |
| 13:50 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 13:51 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.7K |
| 13:54 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 13:55 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 13:56 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 14:01 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.3K |
| 14:05 | 3,700.00 | 3,705.00 | 3,700.00 | 3,705.00 | 0.1K |
| 14:10 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.2K |
| 14:18 | 3,705.00 | 3,705.00 | 3,695.00 | 3,695.00 | 0.0K |
| 14:19 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 14:20 | 3,705.00 | 3,705.00 | 3,690.00 | 3,690.00 | 0.0K |
| 14:22 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.5K |
| 14:24 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 14:30 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 0.6K |
| 14:32 | 3,690.00 | 3,690.00 | 3,650.00 | 3,650.00 | 11.5K |
| 14:33 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 14:34 | 3,680.00 | 3,710.00 | 3,680.00 | 3,710.00 | 0.3K |
| 14:35 | 3,680.00 | 3,700.00 | 3,680.00 | 3,700.00 | 0.0K |
| 14:38 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 14:43 | 3,660.00 | 3,660.00 | 3,655.00 | 3,655.00 | 0.1K |
| 14:45 | 3,655.00 | 3,680.00 | 3,655.00 | 3,680.00 | 1.3K |
| 14:46 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 14:47 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 14:50 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.3K |
| 14:53 | 3,660.00 | 3,700.00 | 3,660.00 | 3,700.00 | 0.7K |
| 14:54 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.6K |
| 15:00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 15:01 | 3,665.00 | 3,725.00 | 3,665.00 | 3,725.00 | 1.0K |
| 15:02 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 15:04 | 3,670.00 | 3,670.00 | 3,650.00 | 3,650.00 | 8.1K |
| 15:05 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 15:06 | 3,690.00 | 3,695.00 | 3,690.00 | 3,695.00 | 0.3K |
| 15:08 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 15:09 | 3,690.00 | 3,690.00 | 3,655.00 | 3,655.00 | 0.0K |
| 15:10 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 15:11 | 3,690.00 | 3,725.00 | 3,690.00 | 3,725.00 | 0.0K |
| 15:13 | 3,720.00 | 3,725.00 | 3,720.00 | 3,725.00 | 1.9K |
| 15:18 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 5.0K |
| 15:19 | 3,720.00 | 3,720.00 | 3,660.00 | 3,660.00 | 2.4K |
| 15:29 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |