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 | 3,645.00 | 3,645.00 | 3,640.00 | 3,645.00 | 0.8K |
| 09:01 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 09:02 | 3,615.00 | 3,645.00 | 3,615.00 | 3,645.00 | 0.0K |
| 09:14 | 3,620.00 | 3,620.00 | 3,615.00 | 3,615.00 | 0.4K |
| 09:15 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 09:16 | 3,615.00 | 3,645.00 | 3,600.00 | 3,645.00 | 1.1K |
| 09:17 | 3,600.00 | 3,630.00 | 3,600.00 | 3,630.00 | 0.6K |
| 09:19 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 09:23 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 09:25 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.2K |
| 09:29 | 3,605.00 | 3,605.00 | 3,600.00 | 3,600.00 | 0.8K |
| 09:30 | 3,610.00 | 3,610.00 | 3,605.00 | 3,610.00 | 0.0K |
| 09:31 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 09:38 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2.0K |
| 09:40 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 09:41 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 09:43 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 09:45 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.3K |
| 09:47 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 09:49 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.3K |
| 09:50 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.3K |
| 09:54 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:58 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 09:59 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 0.1K |
| 10:00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 10:01 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.6K |
| 10:02 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 10:04 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.1K |
| 10:06 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:07 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 10:08 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 1.0K |
| 10:11 | 3,575.00 | 3,600.00 | 3,575.00 | 3,595.00 | 0.8K |
| 10:12 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 10:14 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.9K |
| 10:15 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 10:16 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 0.0K |
| 10:27 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:32 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 10:33 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:34 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:35 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:37 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:38 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:39 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:42 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 10:50 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 10:53 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:55 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 11:00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 11:04 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:10 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.5K |
| 11:11 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 11:13 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:15 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:17 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:19 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:21 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:34 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:37 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:42 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 11:44 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:45 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:46 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 11:53 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 11:54 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 11:55 | 3,590.00 | 3,590.00 | 3,585.00 | 3,585.00 | 1.8K |
| 12:01 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 1.3K |
| 12:02 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:10 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 12:12 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 1.0K |
| 12:21 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 12:22 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:23 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 12:24 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 12:25 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:34 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:36 | 3,580.00 | 3,595.00 | 3,580.00 | 3,595.00 | 0.4K |
| 12:40 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 12:42 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 0.2K |
| 12:48 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:05 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:07 | 3,580.00 | 3,585.00 | 3,575.00 | 3,585.00 | 0.3K |
| 13:08 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:11 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:14 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:19 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:21 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:23 | 3,580.00 | 3,590.00 | 3,580.00 | 3,590.00 | 0.0K |
| 13:24 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:26 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:28 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:31 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:32 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.1K |
| 13:33 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 13:34 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:35 | 3,585.00 | 3,585.00 | 3,575.00 | 3,585.00 | 0.0K |
| 13:47 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:49 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:51 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:56 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:57 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.0K |
| 14:01 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:02 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 14:04 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 14:05 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 14:07 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:09 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:11 | 3,575.00 | 3,585.00 | 3,575.00 | 3,585.00 | 0.0K |
| 14:15 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:17 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:19 | 3,570.00 | 3,570.00 | 3,565.00 | 3,565.00 | 2.9K |
| 14:20 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:21 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:22 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.2K |
| 14:28 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:29 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.3K |
| 14:30 | 3,570.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.0K |
| 14:31 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.3K |
| 14:32 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 14:33 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.3K |
| 14:34 | 3,570.00 | 3,585.00 | 3,570.00 | 3,585.00 | 0.2K |
| 14:36 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:38 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:39 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:40 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:41 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.2K |
| 14:42 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 0.0K |
| 14:43 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 14:46 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 14:49 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 14:55 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 14:56 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 14:58 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:02 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 0.0K |
| 15:05 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:07 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 15:09 | 3,575.00 | 3,575.00 | 3,570.00 | 3,570.00 | 0.1K |
| 15:10 | 3,570.00 | 3,575.00 | 3,570.00 | 3,575.00 | 0.0K |
| 15:11 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 15:13 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0K |
| 15:15 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:19 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 15:49 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 1.6K |