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 | 3,520.00 | 3,510.00 | 3,520.00 | 0.1K |
| 09:01 | 3,510.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.1K |
| 09:02 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.1K |
| 09:03 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:04 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 09:05 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:07 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.2K |
| 09:10 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.1K |
| 09:13 | 3,520.00 | 3,530.00 | 3,520.00 | 3,530.00 | 0.9K |
| 09:14 | 3,530.00 | 3,535.00 | 3,530.00 | 3,530.00 | 5.0K |
| 09:15 | 3,530.00 | 3,540.00 | 3,530.00 | 3,540.00 | 2.1K |
| 09:16 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.4K |
| 09:18 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 09:19 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 09:21 | 3,540.00 | 3,550.00 | 3,540.00 | 3,550.00 | 0.4K |
| 09:22 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 09:23 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 1.4K |
| 09:24 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 09:25 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 0.0K |
| 09:27 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 0.3K |
| 09:29 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 09:30 | 3,560.00 | 3,580.00 | 3,560.00 | 3,580.00 | 3.9K |
| 09:32 | 3,580.00 | 3,580.00 | 3,560.00 | 3,560.00 | 0.1K |
| 09:33 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 09:38 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.8K |
| 09:39 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:40 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 0.1K |
| 09:42 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 09:43 | 3,560.00 | 3,570.00 | 3,560.00 | 3,570.00 | 0.6K |
| 09:44 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 0.5K |
| 09:45 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 0.1K |
| 09:47 | 3,580.00 | 3,580.00 | 3,570.00 | 3,570.00 | 0.2K |
| 09:48 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.3K |
| 09:55 | 3,565.00 | 3,570.00 | 3,565.00 | 3,565.00 | 0.5K |
| 09:56 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:57 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.0K |
| 10:00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.2K |
| 10:01 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.4K |
| 10:02 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.4K |
| 10:03 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 10:08 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.3K |
| 10:09 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 10:11 | 3,570.00 | 3,585.00 | 3,570.00 | 3,580.00 | 0.7K |
| 10:12 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:13 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:15 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 10:19 | 3,580.00 | 3,585.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:20 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 10:23 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:33 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 10:35 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:36 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:37 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:38 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 0.0K |
| 10:46 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.1K |
| 10:47 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.2K |
| 10:53 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:55 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 10:56 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.9K |
| 10:58 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 11:00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 11:02 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.8K |
| 11:03 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 11:10 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 11:11 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 11:12 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 11:13 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 11:16 | 3,585.00 | 3,585.00 | 3,570.00 | 3,570.00 | 0.4K |
| 11:18 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 11:21 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 11:22 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 11:24 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 11:25 | 3,565.00 | 3,565.00 | 3,550.00 | 3,550.00 | 1.0K |
| 11:26 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 11:27 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 11:28 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.1K |
| 11:30 | 3,550.00 | 3,550.00 | 3,535.00 | 3,535.00 | 1.5K |
| 11:31 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 11:32 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 2.0K |
| 11:33 | 3,550.00 | 3,570.00 | 3,550.00 | 3,570.00 | 0.1K |
| 11:36 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:38 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 11:39 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.0K |
| 11:41 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.1K |
| 11:44 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 11:55 | 3,555.00 | 3,565.00 | 3,555.00 | 3,565.00 | 0.0K |
| 11:57 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 12:00 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.0K |
| 12:04 | 3,560.00 | 3,565.00 | 3,560.00 | 3,560.00 | 0.0K |
| 12:06 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 12:07 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 12:12 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.0K |
| 12:13 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 12:17 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 12:24 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 12:27 | 3,560.00 | 3,560.00 | 3,530.00 | 3,530.00 | 1.9K |
| 12:28 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 12:33 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 12:36 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 12:37 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 12:43 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 12:45 | 3,555.00 | 3,565.00 | 3,555.00 | 3,565.00 | 0.1K |
| 12:47 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 12:48 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 12:53 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:03 | 3,555.00 | 3,565.00 | 3,555.00 | 3,565.00 | 2.0K |
| 13:04 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 1.4K |
| 13:08 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 13:09 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.2K |
| 13:10 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 13:11 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 13:12 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 13:13 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 13:15 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 13:18 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 13:38 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.0K |
| 13:39 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 13:40 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 1.2K |
| 13:41 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 13:42 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 13:44 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 13:45 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 13:46 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.2K |
| 13:50 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 13:51 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 13:56 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 13:59 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:01 | 3,565.00 | 3,565.00 | 3,560.00 | 3,560.00 | 0.5K |
| 14:02 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:09 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 14:13 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.3K |
| 14:22 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.2K |
| 14:28 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 14:30 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:33 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:34 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 14:35 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 1.1K |
| 14:37 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:39 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:42 | 3,560.00 | 3,560.00 | 3,545.00 | 3,545.00 | 0.3K |
| 14:43 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:44 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:47 | 3,560.00 | 3,560.00 | 3,545.00 | 3,560.00 | 0.3K |
| 14:52 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 14:57 | 3,550.00 | 3,555.00 | 3,545.00 | 3,555.00 | 0.1K |
| 15:04 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 15:06 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:08 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:11 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 0.0K |
| 15:18 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 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 |