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 | 3,590.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.2K |
| 09:01 | 3,600.00 | 3,600.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:02 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.0K |
| 09:03 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:04 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:05 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 09:06 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:07 | 3,590.00 | 3,590.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:08 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 09:12 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:13 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:15 | 3,595.00 | 3,610.00 | 3,595.00 | 3,610.00 | 1.3K |
| 09:20 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:21 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:22 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 09:28 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:30 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 09:31 | 3,605.00 | 3,605.00 | 3,585.00 | 3,585.00 | 0.4K |
| 09:34 | 3,585.00 | 3,585.00 | 3,570.00 | 3,570.00 | 1.4K |
| 09:38 | 3,570.00 | 3,570.00 | 3,565.00 | 3,565.00 | 1.0K |
| 09:40 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:41 | 3,585.00 | 3,595.00 | 3,585.00 | 3,595.00 | 1.0K |
| 09:42 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.2K |
| 09:43 | 3,600.00 | 3,605.00 | 3,600.00 | 3,605.00 | 0.1K |
| 09:44 | 3,605.00 | 3,605.00 | 3,600.00 | 3,600.00 | 0.1K |
| 09:45 | 3,605.00 | 3,610.00 | 3,600.00 | 3,605.00 | 2.1K |
| 09:46 | 3,605.00 | 3,610.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:47 | 3,610.00 | 3,610.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:58 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 10:08 | 3,600.00 | 3,610.00 | 3,600.00 | 3,610.00 | 1.4K |
| 10:09 | 3,610.00 | 3,610.00 | 3,605.00 | 3,610.00 | 1.4K |
| 10:10 | 3,610.00 | 3,620.00 | 3,610.00 | 3,615.00 | 1.0K |
| 10:11 | 3,615.00 | 3,635.00 | 3,615.00 | 3,635.00 | 3.3K |
| 10:12 | 3,620.00 | 3,635.00 | 3,620.00 | 3,635.00 | 0.7K |
| 10:13 | 3,635.00 | 3,635.00 | 3,620.00 | 3,620.00 | 0.3K |
| 10:14 | 3,620.00 | 3,635.00 | 3,615.00 | 3,615.00 | 0.0K |
| 10:15 | 3,635.00 | 3,645.00 | 3,635.00 | 3,640.00 | 3.0K |
| 10:16 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 10:17 | 3,640.00 | 3,655.00 | 3,640.00 | 3,650.00 | 2.3K |
| 10:18 | 3,650.00 | 3,655.00 | 3,650.00 | 3,655.00 | 2.4K |
| 10:19 | 3,650.00 | 3,650.00 | 3,630.00 | 3,650.00 | 0.0K |
| 10:20 | 3,650.00 | 3,650.00 | 3,645.00 | 3,645.00 | 0.0K |
| 10:21 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 10:22 | 3,650.00 | 3,655.00 | 3,650.00 | 3,655.00 | 0.0K |
| 10:23 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 10:24 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:25 | 3,645.00 | 3,650.00 | 3,645.00 | 3,650.00 | 0.0K |
| 10:26 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.6K |
| 10:27 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 10:28 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 10:29 | 3,650.00 | 3,655.00 | 3,650.00 | 3,650.00 | 0.4K |
| 10:30 | 3,655.00 | 3,655.00 | 3,650.00 | 3,650.00 | 0.1K |
| 10:31 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:32 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 10:33 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 10:35 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:37 | 3,655.00 | 3,655.00 | 3,645.00 | 3,655.00 | 0.0K |
| 10:38 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:40 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:42 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 10:43 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 10:44 | 3,645.00 | 3,655.00 | 3,645.00 | 3,655.00 | 0.2K |
| 10:45 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 10:46 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:47 | 3,645.00 | 3,645.00 | 3,640.00 | 3,640.00 | 0.7K |
| 10:48 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 10:49 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 10:50 | 3,625.00 | 3,635.00 | 3,620.00 | 3,630.00 | 0.1K |
| 10:51 | 3,625.00 | 3,630.00 | 3,615.00 | 3,625.00 | 0.0K |
| 10:52 | 3,625.00 | 3,635.00 | 3,625.00 | 3,635.00 | 0.0K |
| 10:53 | 3,635.00 | 3,640.00 | 3,630.00 | 3,630.00 | 0.0K |
| 10:55 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 10:56 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 10:57 | 3,635.00 | 3,635.00 | 3,620.00 | 3,625.00 | 0.2K |
| 10:58 | 3,625.00 | 3,630.00 | 3,625.00 | 3,630.00 | 0.0K |
| 10:59 | 3,615.00 | 3,630.00 | 3,615.00 | 3,625.00 | 0.1K |
| 11:00 | 3,630.00 | 3,630.00 | 3,620.00 | 3,630.00 | 0.0K |
| 11:01 | 3,630.00 | 3,635.00 | 3,630.00 | 3,635.00 | 0.0K |
| 11:02 | 3,635.00 | 3,645.00 | 3,635.00 | 3,645.00 | 0.1K |
| 11:03 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 11:04 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 11:05 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 11:06 | 3,630.00 | 3,635.00 | 3,630.00 | 3,635.00 | 0.0K |
| 11:08 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.0K |
| 11:14 | 3,630.00 | 3,630.00 | 3,625.00 | 3,625.00 | 0.1K |
| 11:15 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:17 | 3,630.00 | 3,640.00 | 3,630.00 | 3,640.00 | 0.5K |
| 11:20 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 11:22 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 11:23 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 11:24 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.0K |
| 11:26 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:28 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:29 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:30 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 11:31 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.0K |
| 11:35 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.0K |
| 11:39 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 11:41 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.2K |
| 11:42 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:46 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 11:47 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.4K |
| 11:48 | 3,645.00 | 3,645.00 | 3,630.00 | 3,645.00 | 0.2K |
| 11:49 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 11:52 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 12:07 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:17 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:18 | 3,635.00 | 3,635.00 | 3,630.00 | 3,630.00 | 0.2K |
| 12:19 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:20 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.0K |
| 12:24 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:27 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:30 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:37 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:41 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.2K |
| 12:44 | 3,635.00 | 3,635.00 | 3,630.00 | 3,630.00 | 0.0K |
| 12:45 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.2K |
| 12:47 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.2K |
| 12:48 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 12:51 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 12:55 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 12:59 | 3,630.00 | 3,630.00 | 3,625.00 | 3,625.00 | 0.0K |
| 13:00 | 3,625.00 | 3,635.00 | 3,625.00 | 3,635.00 | 0.1K |
| 13:01 | 3,635.00 | 3,635.00 | 3,625.00 | 3,625.00 | 0.0K |
| 13:02 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 13:03 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 13:06 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.3K |
| 13:17 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 13:18 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.7K |
| 13:19 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.4K |
| 13:20 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 13:25 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 13:26 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 13:40 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 13:41 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 13:52 | 3,625.00 | 3,625.00 | 3,620.00 | 3,620.00 | 0.2K |
| 13:58 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:03 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:07 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 14:09 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.4K |
| 14:11 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:14 | 3,620.00 | 3,620.00 | 3,615.00 | 3,615.00 | 0.5K |
| 14:20 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 14:21 | 3,625.00 | 3,630.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:24 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:26 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:27 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.2K |
| 14:35 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:36 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 14:38 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.2K |
| 14:40 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 14:44 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 14:46 | 3,615.00 | 3,615.00 | 3,605.00 | 3,605.00 | 1.7K |
| 14:47 | 3,605.00 | 3,605.00 | 3,600.00 | 3,600.00 | 0.3K |
| 14:48 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1.1K |
| 14:49 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.2K |
| 14:50 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 14:51 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 14:56 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 15:03 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 15:04 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.4K |
| 15:05 | 3,610.00 | 3,630.00 | 3,610.00 | 3,630.00 | 0.4K |
| 15:16 | 3,625.00 | 3,630.00 | 3,625.00 | 3,625.00 | 0.0K |
| 15:17 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 15:18 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 15:19 | 3,625.00 | 3,630.00 | 3,625.00 | 3,630.00 | 1.3K |
| 15:30 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3.0K |
| 15:40 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 15:49 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |