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 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 09:01 | 3,830.00 | 3,830.00 | 3,800.00 | 3,800.00 | 1.8K |
| 09:04 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 09:05 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 09:06 | 3,835.00 | 3,835.00 | 3,760.00 | 3,760.00 | 1.0K |
| 09:09 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 09:12 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.9K |
| 09:15 | 3,730.00 | 3,750.00 | 3,730.00 | 3,750.00 | 0.0K |
| 09:16 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 09:17 | 3,755.00 | 3,770.00 | 3,755.00 | 3,770.00 | 0.3K |
| 09:18 | 3,750.00 | 3,750.00 | 3,730.00 | 3,730.00 | 0.2K |
| 09:20 | 3,745.00 | 3,745.00 | 3,725.00 | 3,725.00 | 0.8K |
| 09:21 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 1.8K |
| 09:22 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 0.2K |
| 09:23 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 09:24 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 09:30 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.2K |
| 09:31 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 09:46 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.2K |
| 09:47 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 0.7K |
| 09:51 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.3K |
| 09:52 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.3K |
| 09:53 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 09:54 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 0.1K |
| 09:55 | 3,795.00 | 3,800.00 | 3,795.00 | 3,800.00 | 0.3K |
| 09:57 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.5K |
| 09:58 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 09:59 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.5K |
| 10:00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:02 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.5K |
| 10:03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:12 | 3,800.00 | 3,800.00 | 3,785.00 | 3,785.00 | 0.6K |
| 10:16 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:19 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:21 | 3,780.00 | 3,780.00 | 3,775.00 | 3,775.00 | 1.1K |
| 10:22 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.5K |
| 10:23 | 3,765.00 | 3,765.00 | 3,760.00 | 3,760.00 | 1.6K |
| 10:24 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.5K |
| 10:45 | 3,785.00 | 3,785.00 | 3,765.00 | 3,765.00 | 0.0K |
| 10:47 | 3,785.00 | 3,785.00 | 3,765.00 | 3,765.00 | 0.0K |
| 10:53 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 10:55 | 3,765.00 | 3,765.00 | 3,760.00 | 3,760.00 | 1.2K |
| 11:00 | 3,750.00 | 3,750.00 | 3,735.00 | 3,735.00 | 10.6K |
| 11:07 | 3,725.00 | 3,725.00 | 3,720.00 | 3,720.00 | 5.4K |
| 11:08 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.9K |
| 11:10 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.7K |
| 11:12 | 3,725.00 | 3,740.00 | 3,725.00 | 3,740.00 | 20.0K |
| 11:13 | 3,740.00 | 3,745.00 | 3,715.00 | 3,745.00 | 10.9K |
| 11:14 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 11.7K |
| 11:15 | 3,745.00 | 3,760.00 | 3,745.00 | 3,760.00 | 8.2K |
| 11:20 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:21 | 3,785.00 | 3,800.00 | 3,785.00 | 3,800.00 | 0.2K |
| 11:26 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 11:32 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 11:46 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 11:49 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 11:51 | 3,805.00 | 3,825.00 | 3,805.00 | 3,825.00 | 0.0K |
| 11:53 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 12:00 | 3,770.00 | 3,770.00 | 3,740.00 | 3,740.00 | 1.2K |
| 12:05 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 12:09 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 12:21 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 12:22 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 12:34 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 12:35 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 12:40 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 0.1K |
| 12:56 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 13:02 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 13:05 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 13:12 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:13 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:15 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:28 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 13:29 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 13:33 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.5K |
| 13:36 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.1K |
| 13:38 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 13:39 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 0.1K |
| 13:40 | 3,765.00 | 3,765.00 | 3,740.00 | 3,740.00 | 0.0K |
| 13:51 | 3,765.00 | 3,770.00 | 3,765.00 | 3,770.00 | 0.4K |
| 13:52 | 3,775.00 | 3,785.00 | 3,775.00 | 3,785.00 | 0.0K |
| 14:01 | 3,745.00 | 3,765.00 | 3,745.00 | 3,765.00 | 0.0K |
| 14:03 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 0.6K |
| 14:09 | 3,785.00 | 3,805.00 | 3,785.00 | 3,805.00 | 6.0K |
| 14:10 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 14:14 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 5.3K |
| 14:15 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 14:20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:21 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 14:25 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 5.0K |
| 14:27 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 14:28 | 3,840.00 | 3,840.00 | 3,835.00 | 3,835.00 | 0.1K |
| 14:29 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:36 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:43 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 14:45 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 0.7K |
| 14:48 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 14:49 | 3,810.00 | 3,810.00 | 3,795.00 | 3,795.00 | 0.0K |
| 14:50 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:52 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 0.6K |
| 14:53 | 3,775.00 | 3,805.00 | 3,775.00 | 3,805.00 | 0.4K |
| 14:54 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 14:57 | 3,760.00 | 3,800.00 | 3,760.00 | 3,800.00 | 9.6K |
| 15:03 | 3,775.00 | 3,775.00 | 3,750.00 | 3,750.00 | 2.3K |
| 15:04 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.3K |
| 15:06 | 3,770.00 | 3,770.00 | 3,740.00 | 3,740.00 | 2.9K |
| 15:07 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 15:08 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.3K |
| 15:10 | 3,765.00 | 3,770.00 | 3,765.00 | 3,770.00 | 1.7K |
| 15:11 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.7K |
| 15:19 | 3,785.00 | 3,785.00 | 3,770.00 | 3,775.00 | 3.7K |
| 15:29 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |