4,570.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,390.00 | 3,390.00 | 3,385.00 | 3,385.00 | 0.1K |
| 09:01 | 3,390.00 | 3,405.00 | 3,390.00 | 3,405.00 | 0.3K |
| 09:02 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:03 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 09:05 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 09:06 | 3,395.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.2K |
| 09:07 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:08 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 0.4K |
| 09:09 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.2K |
| 09:10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:12 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 0.9K |
| 09:13 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:14 | 3,430.00 | 3,430.00 | 3,425.00 | 3,430.00 | 0.0K |
| 09:15 | 3,425.00 | 3,440.00 | 3,425.00 | 3,430.00 | 4.7K |
| 09:17 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:18 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 09:19 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 0.0K |
| 09:21 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:23 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 09:24 | 3,410.00 | 3,415.00 | 3,410.00 | 3,415.00 | 0.0K |
| 09:25 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 09:30 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 09:34 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 09:37 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.2K |
| 09:41 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 09:42 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:43 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 09:44 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 09:45 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.3K |
| 09:46 | 3,405.00 | 3,405.00 | 3,400.00 | 3,400.00 | 0.1K |
| 09:47 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 09:48 | 3,395.00 | 3,410.00 | 3,395.00 | 3,410.00 | 0.5K |
| 09:53 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 09:55 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:59 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:01 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:17 | 3,405.00 | 3,405.00 | 3,395.00 | 3,395.00 | 0.0K |
| 10:20 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 10:21 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 10:22 | 3,400.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.0K |
| 10:23 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.3K |
| 10:30 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 10:44 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.2K |
| 10:48 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 11:06 | 3,400.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.2K |
| 11:07 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.2K |
| 11:08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 11:13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 11:28 | 3,405.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.7K |
| 11:29 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 11:32 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:34 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 11:35 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:40 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 11:41 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:42 | 3,410.00 | 3,415.00 | 3,410.00 | 3,415.00 | 0.2K |
| 11:43 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.4K |
| 11:44 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 11:51 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 11:52 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 11:55 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:03 | 3,415.00 | 3,420.00 | 3,415.00 | 3,420.00 | 0.0K |
| 12:05 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 12:06 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 12:07 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.9K |
| 12:08 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 4.0K |
| 12:11 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.5K |
| 12:13 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 12:14 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.6K |
| 12:15 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.3K |
| 12:16 | 3,450.00 | 3,450.00 | 3,445.00 | 3,450.00 | 0.0K |
| 12:17 | 3,445.00 | 3,450.00 | 3,445.00 | 3,450.00 | 0.1K |
| 12:19 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.4K |
| 12:20 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.0K |
| 12:21 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:22 | 3,455.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.3K |
| 12:23 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.2K |
| 12:24 | 3,455.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.0K |
| 12:25 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:26 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 12:27 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.0K |
| 12:34 | 3,445.00 | 3,455.00 | 3,445.00 | 3,455.00 | 0.0K |
| 12:35 | 3,455.00 | 3,455.00 | 3,450.00 | 3,450.00 | 0.3K |
| 12:36 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 12:40 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 12:43 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:44 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.3K |
| 12:46 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 12:50 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 12:59 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.0K |
| 13:00 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.1K |
| 13:01 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.9K |
| 13:02 | 3,460.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.1K |
| 13:03 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:04 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.1K |
| 13:08 | 3,455.00 | 3,460.00 | 3,450.00 | 3,460.00 | 0.0K |
| 13:09 | 3,455.00 | 3,455.00 | 3,450.00 | 3,450.00 | 2.0K |
| 13:10 | 3,455.00 | 3,460.00 | 3,450.00 | 3,460.00 | 1.6K |
| 13:11 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:12 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:13 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 13:14 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.3K |
| 13:15 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:21 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.9K |
| 13:23 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 13:29 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.3K |
| 13:38 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.0K |
| 13:43 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.1K |
| 13:44 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:45 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.2K |
| 13:46 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.0K |
| 13:49 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.4K |
| 13:50 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:56 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 14:02 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 14:08 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 14:09 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:11 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 14:12 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:13 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 14:14 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 14:16 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 14:27 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:29 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.3K |
| 14:30 | 3,445.00 | 3,455.00 | 3,440.00 | 3,455.00 | 0.5K |
| 14:31 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 14:33 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 14:40 | 3,455.00 | 3,455.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:41 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:42 | 3,445.00 | 3,460.00 | 3,440.00 | 3,460.00 | 0.2K |
| 14:48 | 3,440.00 | 3,460.00 | 3,440.00 | 3,460.00 | 0.0K |
| 14:49 | 3,460.00 | 3,460.00 | 3,320.00 | 3,460.00 | 11.1K |
| 14:51 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.5K |
| 14:52 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:53 | 3,420.00 | 3,420.00 | 3,400.00 | 3,400.00 | 0.6K |
| 14:54 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 14:55 | 3,390.00 | 3,400.00 | 3,360.00 | 3,400.00 | 0.6K |
| 14:56 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 14:57 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 14:58 | 3,395.00 | 3,395.00 | 3,390.00 | 3,390.00 | 0.1K |
| 15:00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 15:03 | 3,390.00 | 3,405.00 | 3,385.00 | 3,405.00 | 0.1K |
| 15:05 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:07 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 15:08 | 3,380.00 | 3,385.00 | 3,380.00 | 3,385.00 | 0.1K |
| 15:09 | 3,390.00 | 3,390.00 | 3,380.00 | 3,380.00 | 0.0K |
| 15:10 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 0.3K |
| 15:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:12 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 15:14 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.3K |
| 15:15 | 3,380.00 | 3,410.00 | 3,380.00 | 3,380.00 | 0.8K |
| 15:16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 15:17 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 15:18 | 3,380.00 | 3,380.00 | 3,375.00 | 3,375.00 | 0.3K |
| 15:19 | 3,380.00 | 3,405.00 | 3,380.00 | 3,405.00 | 2.5K |
| 15:49 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |