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 | 3,400.00 | 3,440.00 | 3,395.00 | 3,440.00 | 0.4K |
| 09:02 | 3,400.00 | 3,430.00 | 3,400.00 | 3,425.00 | 1.0K |
| 09:03 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 09:05 | 3,400.00 | 3,415.00 | 3,400.00 | 3,415.00 | 0.2K |
| 09:07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:08 | 3,410.00 | 3,410.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:09 | 3,395.00 | 3,405.00 | 3,395.00 | 3,405.00 | 0.2K |
| 09:10 | 3,390.00 | 3,405.00 | 3,390.00 | 3,400.00 | 0.3K |
| 09:12 | 3,380.00 | 3,395.00 | 3,380.00 | 3,395.00 | 3.0K |
| 09:14 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 09:15 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 0.1K |
| 09:16 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 09:19 | 3,350.00 | 3,360.00 | 3,350.00 | 3,360.00 | 1.1K |
| 09:21 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 09:22 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 09:23 | 3,355.00 | 3,355.00 | 3,335.00 | 3,355.00 | 0.2K |
| 09:24 | 3,330.00 | 3,355.00 | 3,330.00 | 3,355.00 | 0.2K |
| 09:27 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 09:28 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 09:32 | 3,345.00 | 3,345.00 | 3,330.00 | 3,330.00 | 0.2K |
| 09:33 | 3,320.00 | 3,345.00 | 3,315.00 | 3,345.00 | 2.2K |
| 09:34 | 3,355.00 | 3,355.00 | 3,345.00 | 3,355.00 | 0.0K |
| 09:35 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 1.7K |
| 09:36 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 09:38 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:40 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.5K |
| 09:41 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 09:42 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 09:45 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 09:46 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.4K |
| 09:51 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 09:57 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:02 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:04 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:09 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:10 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 10:13 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:14 | 3,350.00 | 3,350.00 | 3,345.00 | 3,350.00 | 0.0K |
| 10:15 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:19 | 3,345.00 | 3,345.00 | 3,325.00 | 3,325.00 | 2.3K |
| 10:20 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:22 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 10:23 | 3,350.00 | 3,355.00 | 3,325.00 | 3,325.00 | 0.3K |
| 10:24 | 3,325.00 | 3,355.00 | 3,325.00 | 3,355.00 | 0.7K |
| 10:29 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:33 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:34 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:38 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:39 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:40 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:41 | 3,335.00 | 3,355.00 | 3,335.00 | 3,355.00 | 0.0K |
| 10:42 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.1K |
| 10:46 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:48 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:50 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.6K |
| 10:52 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:53 | 3,340.00 | 3,355.00 | 3,335.00 | 3,355.00 | 0.2K |
| 10:54 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:57 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:59 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.2K |
| 11:08 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:11 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:13 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:14 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:15 | 3,350.00 | 3,350.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:16 | 3,350.00 | 3,350.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:21 | 3,340.00 | 3,350.00 | 3,340.00 | 3,350.00 | 0.1K |
| 11:22 | 3,340.00 | 3,350.00 | 3,340.00 | 3,350.00 | 0.0K |
| 11:26 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:31 | 3,350.00 | 3,355.00 | 3,350.00 | 3,350.00 | 0.1K |
| 11:32 | 3,350.00 | 3,350.00 | 3,335.00 | 3,335.00 | 1.9K |
| 11:33 | 3,335.00 | 3,350.00 | 3,335.00 | 3,335.00 | 1.3K |
| 11:34 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 1.2K |
| 11:35 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 1.1K |
| 11:39 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 11:43 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 11:44 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.6K |
| 11:45 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.1K |
| 11:46 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:47 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:51 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 11:54 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 11:56 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 11:57 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.1K |
| 11:58 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:03 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:04 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:13 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:20 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 12:21 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:35 | 3,320.00 | 3,350.00 | 3,320.00 | 3,345.00 | 2.0K |
| 12:36 | 3,325.00 | 3,335.00 | 3,315.00 | 3,335.00 | 2.5K |
| 12:37 | 3,335.00 | 3,345.00 | 3,335.00 | 3,345.00 | 0.1K |
| 12:39 | 3,345.00 | 3,345.00 | 3,320.00 | 3,345.00 | 0.6K |
| 12:40 | 3,315.00 | 3,345.00 | 3,315.00 | 3,345.00 | 0.6K |
| 12:43 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 12:47 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 12:53 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 12:54 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 12:58 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 13:00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 13:40 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 13:48 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 13:51 | 3,335.00 | 3,340.00 | 3,335.00 | 3,340.00 | 0.3K |
| 13:52 | 3,340.00 | 3,345.00 | 3,340.00 | 3,345.00 | 0.2K |
| 13:54 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 13:55 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 13:56 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 14:00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 14:03 | 3,345.00 | 3,350.00 | 3,345.00 | 3,350.00 | 0.0K |
| 14:12 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 14:29 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.0K |
| 14:32 | 3,325.00 | 3,350.00 | 3,315.00 | 3,350.00 | 0.1K |
| 14:33 | 3,345.00 | 3,350.00 | 3,345.00 | 3,350.00 | 0.0K |
| 14:39 | 3,325.00 | 3,350.00 | 3,325.00 | 3,350.00 | 0.0K |
| 14:46 | 3,325.00 | 3,325.00 | 3,300.00 | 3,300.00 | 1.5K |
| 14:47 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 14:57 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 14:59 | 3,305.00 | 3,335.00 | 3,305.00 | 3,335.00 | 0.4K |
| 15:01 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 15:06 | 3,280.00 | 3,335.00 | 3,280.00 | 3,330.00 | 5.9K |
| 15:07 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 15:09 | 3,295.00 | 3,320.00 | 3,290.00 | 3,320.00 | 0.2K |
| 15:10 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 15:11 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 15:18 | 3,295.00 | 3,320.00 | 3,295.00 | 3,320.00 | 0.1K |
| 15:19 | 3,295.00 | 3,310.00 | 3,285.00 | 3,310.00 | 0.4K |
| 15:49 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.9K |