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 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 09:02 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 09:06 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 09:07 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.3K |
| 09:08 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:10 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:11 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 09:12 | 3,780.00 | 3,780.00 | 3,740.00 | 3,740.00 | 7.8K |
| 09:13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:21 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.3K |
| 09:22 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 09:25 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:30 | 3,785.00 | 3,785.00 | 3,780.00 | 3,780.00 | 0.4K |
| 09:31 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 09:39 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 09:41 | 3,775.00 | 3,795.00 | 3,775.00 | 3,795.00 | 0.0K |
| 09:43 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.3K |
| 09:44 | 3,760.00 | 3,795.00 | 3,760.00 | 3,795.00 | 0.1K |
| 09:46 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 09:49 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 09:50 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 4.0K |
| 09:55 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:02 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 10:04 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 10:07 | 3,790.00 | 3,795.00 | 3,790.00 | 3,795.00 | 0.0K |
| 10:24 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 10:29 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 10:30 | 3,780.00 | 3,790.00 | 3,750.00 | 3,750.00 | 0.1K |
| 10:34 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.6K |
| 10:44 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 10:49 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 10:54 | 3,745.00 | 3,745.00 | 3,730.00 | 3,730.00 | 0.7K |
| 10:56 | 3,730.00 | 3,730.00 | 3,690.00 | 3,700.00 | 3.1K |
| 10:57 | 3,690.00 | 3,690.00 | 3,670.00 | 3,670.00 | 1.0K |
| 11:02 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 2.2K |
| 11:03 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 2.3K |
| 11:05 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 11:07 | 3,710.00 | 3,735.00 | 3,710.00 | 3,735.00 | 0.0K |
| 11:08 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.2K |
| 11:10 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 11:20 | 3,695.00 | 3,695.00 | 3,680.00 | 3,680.00 | 0.2K |
| 11:22 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 11:27 | 3,705.00 | 3,710.00 | 3,705.00 | 3,710.00 | 0.2K |
| 11:28 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 11:29 | 3,720.00 | 3,735.00 | 3,720.00 | 3,735.00 | 0.4K |
| 11:30 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 11:31 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 11:34 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 11:36 | 3,715.00 | 3,715.00 | 3,690.00 | 3,690.00 | 0.9K |
| 12:00 | 3,690.00 | 3,690.00 | 3,660.00 | 3,665.00 | 3.9K |
| 12:08 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 12:10 | 3,680.00 | 3,690.00 | 3,680.00 | 3,690.00 | 0.0K |
| 12:19 | 3,690.00 | 3,705.00 | 3,690.00 | 3,705.00 | 0.1K |
| 12:28 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.0K |
| 12:29 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 12:37 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 12:40 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 12:46 | 3,680.00 | 3,680.00 | 3,675.00 | 3,675.00 | 0.4K |
| 12:54 | 3,670.00 | 3,670.00 | 3,650.00 | 3,660.00 | 3.8K |
| 12:58 | 3,650.00 | 3,650.00 | 3,645.00 | 3,645.00 | 0.2K |
| 13:00 | 3,635.00 | 3,635.00 | 3,620.00 | 3,620.00 | 4.2K |
| 13:01 | 3,615.00 | 3,635.00 | 3,615.00 | 3,635.00 | 0.0K |
| 13:02 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.6K |
| 13:03 | 3,620.00 | 3,620.00 | 3,615.00 | 3,615.00 | 0.3K |
| 13:04 | 3,620.00 | 3,620.00 | 3,595.00 | 3,595.00 | 3.6K |
| 13:05 | 3,600.00 | 3,605.00 | 3,585.00 | 3,590.00 | 0.9K |
| 13:06 | 3,605.00 | 3,680.00 | 3,605.00 | 3,680.00 | 0.1K |
| 13:07 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 13:08 | 3,655.00 | 3,660.00 | 3,655.00 | 3,660.00 | 0.1K |
| 13:10 | 3,645.00 | 3,665.00 | 3,645.00 | 3,665.00 | 0.5K |
| 13:11 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 13:14 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 13:17 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 13:22 | 3,645.00 | 3,645.00 | 3,615.00 | 3,615.00 | 0.4K |
| 13:26 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 13:27 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 13:28 | 3,620.00 | 3,620.00 | 3,615.00 | 3,615.00 | 0.2K |
| 13:32 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 13:35 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.1K |
| 13:38 | 3,665.00 | 3,665.00 | 3,645.00 | 3,665.00 | 0.4K |
| 13:39 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:40 | 3,660.00 | 3,670.00 | 3,660.00 | 3,670.00 | 0.0K |
| 13:41 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:42 | 3,655.00 | 3,670.00 | 3,655.00 | 3,670.00 | 0.0K |
| 13:48 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 13:53 | 3,665.00 | 3,665.00 | 3,650.00 | 3,650.00 | 2.1K |
| 13:54 | 3,670.00 | 3,670.00 | 3,640.00 | 3,640.00 | 0.0K |
| 13:55 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 13:57 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 13:58 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.3K |
| 14:03 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 14:04 | 3,645.00 | 3,670.00 | 3,645.00 | 3,670.00 | 0.0K |
| 14:05 | 3,665.00 | 3,665.00 | 3,640.00 | 3,640.00 | 0.0K |
| 14:06 | 3,660.00 | 3,670.00 | 3,660.00 | 3,670.00 | 0.2K |
| 14:07 | 3,665.00 | 3,670.00 | 3,665.00 | 3,670.00 | 0.0K |
| 14:08 | 3,640.00 | 3,640.00 | 3,630.00 | 3,630.00 | 0.2K |
| 14:09 | 3,660.00 | 3,670.00 | 3,660.00 | 3,670.00 | 0.0K |
| 14:10 | 3,665.00 | 3,670.00 | 3,665.00 | 3,670.00 | 0.0K |
| 14:12 | 3,665.00 | 3,675.00 | 3,665.00 | 3,675.00 | 1.0K |
| 14:13 | 3,695.00 | 3,695.00 | 3,685.00 | 3,695.00 | 0.0K |
| 14:19 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.2K |
| 14:23 | 3,690.00 | 3,690.00 | 3,680.00 | 3,680.00 | 0.0K |
| 14:24 | 3,675.00 | 3,675.00 | 3,645.00 | 3,645.00 | 0.1K |
| 14:25 | 3,635.00 | 3,635.00 | 3,625.00 | 3,625.00 | 5.4K |
| 14:26 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 14:27 | 3,640.00 | 3,690.00 | 3,640.00 | 3,690.00 | 0.7K |
| 14:28 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.1K |
| 14:29 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.1K |
| 14:31 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.8K |
| 14:32 | 3,660.00 | 3,660.00 | 3,655.00 | 3,655.00 | 0.6K |
| 14:33 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 14:34 | 3,640.00 | 3,650.00 | 3,640.00 | 3,650.00 | 0.0K |
| 14:36 | 3,665.00 | 3,675.00 | 3,665.00 | 3,675.00 | 0.0K |
| 14:40 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 14:41 | 3,670.00 | 3,670.00 | 3,665.00 | 3,665.00 | 0.3K |
| 14:44 | 3,670.00 | 3,675.00 | 3,670.00 | 3,675.00 | 0.2K |
| 14:48 | 3,665.00 | 3,665.00 | 3,660.00 | 3,660.00 | 0.0K |
| 14:49 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 14:50 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 14:51 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 14:52 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.1K |
| 14:58 | 3,650.00 | 3,650.00 | 3,645.00 | 3,645.00 | 0.2K |
| 14:59 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 1.0K |
| 15:01 | 3,645.00 | 3,660.00 | 3,645.00 | 3,660.00 | 0.0K |
| 15:02 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.2K |
| 15:03 | 3,660.00 | 3,675.00 | 3,660.00 | 3,675.00 | 0.1K |
| 15:04 | 3,670.00 | 3,670.00 | 3,635.00 | 3,670.00 | 0.4K |
| 15:06 | 3,640.00 | 3,670.00 | 3,640.00 | 3,670.00 | 0.1K |
| 15:07 | 3,670.00 | 3,690.00 | 3,670.00 | 3,690.00 | 1.0K |
| 15:10 | 3,665.00 | 3,710.00 | 3,655.00 | 3,710.00 | 0.4K |
| 15:12 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 15:14 | 3,700.00 | 3,725.00 | 3,680.00 | 3,680.00 | 0.7K |
| 15:15 | 3,700.00 | 3,700.00 | 3,655.00 | 3,695.00 | 0.6K |
| 15:16 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.5K |
| 15:17 | 3,720.00 | 3,750.00 | 3,720.00 | 3,750.00 | 3.3K |
| 15:18 | 3,750.00 | 3,785.00 | 3,750.00 | 3,785.00 | 10.3K |
| 15:19 | 3,785.00 | 3,785.00 | 3,715.00 | 3,720.00 | 0.8K |
| 15:25 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |