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 | 3,510.00 | 3,535.00 | 3,510.00 | 3,535.00 | 0.4K |
| 09:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.8K |
| 09:02 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 09:04 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:05 | 3,535.00 | 3,545.00 | 3,535.00 | 3,545.00 | 0.1K |
| 09:07 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 09:08 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 09:09 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 0.0K |
| 09:11 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.0K |
| 09:12 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.1K |
| 09:13 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:14 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:15 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:17 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:18 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:20 | 3,535.00 | 3,540.00 | 3,530.00 | 3,540.00 | 0.2K |
| 09:22 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:23 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:30 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 09:32 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 09:33 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:34 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:38 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:39 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.0K |
| 09:41 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:43 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.0K |
| 09:44 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:45 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:46 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.6K |
| 09:49 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:51 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:54 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 09:59 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.4K |
| 10:00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 10:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:02 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 10:03 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 1.1K |
| 10:05 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:11 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:19 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 10:20 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:33 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 0.3K |
| 10:37 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 10:41 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.2K |
| 10:43 | 3,530.00 | 3,540.00 | 3,525.00 | 3,525.00 | 0.8K |
| 10:44 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:46 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 10:48 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:55 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.5K |
| 10:56 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:00 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 1.2K |
| 11:05 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 11:06 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.0K |
| 11:08 | 3,535.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:16 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:21 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:24 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:29 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.2K |
| 11:32 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:36 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:37 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:38 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 11:41 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.2K |
| 11:45 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.3K |
| 11:46 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 1.0K |
| 11:47 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 2.3K |
| 11:49 | 3,540.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.0K |
| 11:51 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 11:55 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:56 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 1.0K |
| 11:57 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:24 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 12:25 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:29 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 2.0K |
| 12:30 | 3,545.00 | 3,550.00 | 3,530.00 | 3,530.00 | 7.1K |
| 12:31 | 3,555.00 | 3,555.00 | 3,535.00 | 3,535.00 | 0.0K |
| 12:33 | 3,555.00 | 3,555.00 | 3,535.00 | 3,540.00 | 1.1K |
| 12:35 | 3,535.00 | 3,600.00 | 3,535.00 | 3,560.00 | 2.2K |
| 12:36 | 3,560.00 | 3,600.00 | 3,555.00 | 3,600.00 | 3.1K |
| 12:37 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 12:38 | 3,545.00 | 3,585.00 | 3,545.00 | 3,585.00 | 1.0K |
| 12:42 | 3,575.00 | 3,585.00 | 3,575.00 | 3,585.00 | 0.3K |
| 12:43 | 3,560.00 | 3,580.00 | 3,560.00 | 3,580.00 | 0.0K |
| 12:44 | 3,560.00 | 3,580.00 | 3,560.00 | 3,580.00 | 0.2K |
| 12:45 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:46 | 3,575.00 | 3,575.00 | 3,555.00 | 3,575.00 | 0.0K |
| 12:47 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 12:48 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 12:51 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 12:52 | 3,560.00 | 3,575.00 | 3,560.00 | 3,575.00 | 0.0K |
| 12:53 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.0K |
| 12:55 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.4K |
| 12:56 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 12:57 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.4K |
| 12:58 | 3,575.00 | 3,580.00 | 3,575.00 | 3,575.00 | 0.1K |
| 12:59 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 13:00 | 3,580.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.1K |
| 13:01 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 13:02 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 13:03 | 3,580.00 | 3,590.00 | 3,580.00 | 3,590.00 | 0.6K |
| 13:04 | 3,585.00 | 3,590.00 | 3,585.00 | 3,590.00 | 0.0K |
| 13:05 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:06 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:07 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:08 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:13 | 3,585.00 | 3,590.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:14 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:15 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 0.1K |
| 13:16 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:17 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:19 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:21 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:26 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 1.2K |
| 13:27 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 13:30 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 0.8K |
| 13:38 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 13:42 | 3,565.00 | 3,565.00 | 3,555.00 | 3,555.00 | 1.8K |
| 13:46 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 13:52 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 13:54 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.1K |
| 13:55 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 13:59 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 14:05 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.1K |
| 14:06 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 14:07 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 14:08 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:19 | 3,565.00 | 3,570.00 | 3,560.00 | 3,570.00 | 0.1K |
| 14:22 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 14:23 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:24 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.9K |
| 14:26 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:27 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 14:28 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:32 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 14:34 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 14:35 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.5K |
| 14:38 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:39 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:46 | 3,540.00 | 3,560.00 | 3,540.00 | 3,560.00 | 0.0K |
| 14:54 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 14:56 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:02 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:09 | 3,555.00 | 3,555.00 | 3,545.00 | 3,545.00 | 0.1K |
| 15:10 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.9K |
| 15:11 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.3K |
| 15:30 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1.0K |
| 15:49 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |