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 | 3,280.00 | 3,315.00 | 3,280.00 | 3,315.00 | 0.1K |
| 09:02 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 09:07 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.2K |
| 09:08 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:12 | 3,310.00 | 3,310.00 | 3,280.00 | 3,310.00 | 0.2K |
| 09:14 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:17 | 3,280.00 | 3,310.00 | 3,270.00 | 3,310.00 | 1.2K |
| 09:25 | 3,310.00 | 3,310.00 | 3,300.00 | 3,310.00 | 0.0K |
| 09:32 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:33 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:35 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:37 | 3,295.00 | 3,310.00 | 3,295.00 | 3,310.00 | 0.1K |
| 09:40 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:43 | 3,265.00 | 3,310.00 | 3,265.00 | 3,310.00 | 0.4K |
| 09:52 | 3,295.00 | 3,305.00 | 3,270.00 | 3,305.00 | 0.2K |
| 09:53 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 09:55 | 3,300.00 | 3,300.00 | 3,295.00 | 3,300.00 | 0.0K |
| 09:56 | 3,260.00 | 3,295.00 | 3,260.00 | 3,295.00 | 0.3K |
| 09:58 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 10:00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:02 | 3,270.00 | 3,290.00 | 3,270.00 | 3,290.00 | 0.0K |
| 10:03 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:04 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:07 | 3,285.00 | 3,290.00 | 3,285.00 | 3,290.00 | 0.0K |
| 10:08 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:10 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:11 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:13 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:15 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:17 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.2K |
| 10:21 | 3,290.00 | 3,290.00 | 3,265.00 | 3,265.00 | 0.0K |
| 10:22 | 3,265.00 | 3,265.00 | 3,240.00 | 3,240.00 | 7.1K |
| 10:23 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.6K |
| 10:26 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 10:27 | 3,240.00 | 3,250.00 | 3,235.00 | 3,250.00 | 0.5K |
| 10:28 | 3,230.00 | 3,250.00 | 3,220.00 | 3,250.00 | 0.6K |
| 10:30 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 10:31 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 10:32 | 3,245.00 | 3,245.00 | 3,215.00 | 3,215.00 | 0.5K |
| 10:34 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 10:36 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 10:38 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.1K |
| 10:39 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 10:40 | 3,220.00 | 3,235.00 | 3,220.00 | 3,235.00 | 0.6K |
| 10:41 | 3,225.00 | 3,245.00 | 3,225.00 | 3,245.00 | 0.1K |
| 10:42 | 3,235.00 | 3,245.00 | 3,235.00 | 3,245.00 | 0.0K |
| 10:49 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 10:50 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 10:51 | 3,245.00 | 3,245.00 | 3,225.00 | 3,245.00 | 0.1K |
| 10:52 | 3,225.00 | 3,245.00 | 3,225.00 | 3,245.00 | 0.4K |
| 10:53 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 10:54 | 3,225.00 | 3,245.00 | 3,225.00 | 3,245.00 | 0.2K |
| 10:56 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 10:58 | 3,245.00 | 3,280.00 | 3,245.00 | 3,280.00 | 0.3K |
| 10:59 | 3,295.00 | 3,295.00 | 3,290.00 | 3,290.00 | 0.3K |
| 11:04 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 11:07 | 3,235.00 | 3,250.00 | 3,235.00 | 3,235.00 | 1.5K |
| 11:08 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 11:11 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 11:12 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 0.1K |
| 11:13 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 11:16 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.1K |
| 11:17 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.0K |
| 11:19 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.5K |
| 11:20 | 3,240.00 | 3,255.00 | 3,240.00 | 3,255.00 | 0.0K |
| 11:22 | 3,255.00 | 3,260.00 | 3,255.00 | 3,260.00 | 0.2K |
| 11:26 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 11:27 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 11:28 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 11:29 | 3,245.00 | 3,245.00 | 3,240.00 | 3,240.00 | 1.5K |
| 11:31 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 11:32 | 3,240.00 | 3,265.00 | 3,240.00 | 3,265.00 | 0.1K |
| 11:39 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.6K |
| 11:40 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:43 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.3K |
| 11:47 | 3,250.00 | 3,270.00 | 3,250.00 | 3,270.00 | 0.2K |
| 11:48 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.0K |
| 11:53 | 3,260.00 | 3,265.00 | 3,260.00 | 3,265.00 | 0.1K |
| 11:55 | 3,260.00 | 3,265.00 | 3,260.00 | 3,265.00 | 0.0K |
| 12:01 | 3,250.00 | 3,265.00 | 3,245.00 | 3,265.00 | 1.0K |
| 12:03 | 3,245.00 | 3,245.00 | 3,240.00 | 3,245.00 | 0.2K |
| 12:04 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.2K |
| 12:06 | 3,240.00 | 3,245.00 | 3,235.00 | 3,235.00 | 0.2K |
| 12:07 | 3,230.00 | 3,245.00 | 3,230.00 | 3,245.00 | 1.0K |
| 12:08 | 3,220.00 | 3,245.00 | 3,215.00 | 3,240.00 | 2.3K |
| 12:09 | 3,220.00 | 3,245.00 | 3,215.00 | 3,220.00 | 0.8K |
| 12:10 | 3,245.00 | 3,245.00 | 3,210.00 | 3,240.00 | 0.8K |
| 12:11 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:13 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 12:20 | 3,220.00 | 3,220.00 | 3,210.00 | 3,210.00 | 1.5K |
| 12:21 | 3,210.00 | 3,210.00 | 3,200.00 | 3,200.00 | 1.0K |
| 12:22 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:24 | 3,225.00 | 3,235.00 | 3,200.00 | 3,235.00 | 3.2K |
| 12:25 | 3,235.00 | 3,240.00 | 3,235.00 | 3,240.00 | 0.0K |
| 12:32 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:33 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 12:36 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:38 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 1.8K |
| 12:39 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 1.0K |
| 12:40 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 12:42 | 3,240.00 | 3,245.00 | 3,240.00 | 3,245.00 | 0.5K |
| 12:51 | 3,225.00 | 3,245.00 | 3,200.00 | 3,245.00 | 1.0K |
| 12:52 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:54 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 12:58 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 13:03 | 3,230.00 | 3,235.00 | 3,230.00 | 3,235.00 | 0.0K |
| 13:09 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 0.2K |
| 13:10 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 13:14 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 13:19 | 3,225.00 | 3,230.00 | 3,225.00 | 3,230.00 | 0.1K |
| 13:31 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 13:34 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 13:36 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 13:37 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 13:38 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 13:42 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 13:46 | 3,220.00 | 3,225.00 | 3,200.00 | 3,225.00 | 0.9K |
| 13:49 | 3,205.00 | 3,215.00 | 3,205.00 | 3,215.00 | 6.4K |
| 13:51 | 3,190.00 | 3,190.00 | 3,175.00 | 3,175.00 | 2.3K |
| 13:52 | 3,215.00 | 3,220.00 | 3,215.00 | 3,220.00 | 0.0K |
| 13:53 | 3,220.00 | 3,220.00 | 3,200.00 | 3,200.00 | 0.4K |
| 13:54 | 3,215.00 | 3,220.00 | 3,210.00 | 3,215.00 | 0.5K |
| 13:57 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 13:58 | 3,215.00 | 3,215.00 | 3,200.00 | 3,200.00 | 0.5K |
| 13:59 | 3,200.00 | 3,215.00 | 3,200.00 | 3,215.00 | 0.5K |
| 14:00 | 3,190.00 | 3,195.00 | 3,190.00 | 3,195.00 | 0.2K |
| 14:03 | 3,195.00 | 3,200.00 | 3,195.00 | 3,200.00 | 0.6K |
| 14:04 | 3,200.00 | 3,205.00 | 3,200.00 | 3,205.00 | 0.3K |
| 14:06 | 3,205.00 | 3,210.00 | 3,205.00 | 3,210.00 | 0.1K |
| 14:08 | 3,210.00 | 3,215.00 | 3,210.00 | 3,215.00 | 0.1K |
| 14:10 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.2K |
| 14:14 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 14:16 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.3K |
| 14:17 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 14:18 | 3,215.00 | 3,235.00 | 3,215.00 | 3,235.00 | 0.0K |
| 14:20 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 14:21 | 3,205.00 | 3,230.00 | 3,205.00 | 3,230.00 | 0.2K |
| 14:22 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 14:23 | 3,230.00 | 3,235.00 | 3,230.00 | 3,235.00 | 0.5K |
| 14:24 | 3,230.00 | 3,235.00 | 3,230.00 | 3,235.00 | 0.0K |
| 14:27 | 3,230.00 | 3,235.00 | 3,230.00 | 3,235.00 | 0.1K |
| 14:28 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.3K |
| 14:30 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:36 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 14:37 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:38 | 3,210.00 | 3,225.00 | 3,210.00 | 3,225.00 | 0.4K |
| 14:40 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 14:41 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:42 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:43 | 3,225.00 | 3,225.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:44 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:48 | 3,210.00 | 3,225.00 | 3,200.00 | 3,225.00 | 0.8K |
| 14:49 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:51 | 3,225.00 | 3,230.00 | 3,225.00 | 3,230.00 | 0.8K |
| 14:57 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:59 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 15:02 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 15:06 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 15:08 | 3,225.00 | 3,230.00 | 3,225.00 | 3,230.00 | 0.5K |
| 15:17 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 15:19 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3.7K |
| 15:29 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |