4,570.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 1.0K |
| 09:01 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.3K |
| 09:02 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:07 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:08 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.4K |
| 09:09 | 3,160.00 | 3,160.00 | 3,155.00 | 3,155.00 | 0.3K |
| 09:10 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:11 | 3,150.00 | 3,165.00 | 3,150.00 | 3,165.00 | 0.1K |
| 09:12 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:13 | 3,165.00 | 3,165.00 | 3,150.00 | 3,165.00 | 0.2K |
| 09:14 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:15 | 3,155.00 | 3,165.00 | 3,150.00 | 3,165.00 | 0.1K |
| 09:20 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:22 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 0.4K |
| 09:23 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:24 | 3,160.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.8K |
| 09:25 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:26 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 0.1K |
| 09:27 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.8K |
| 09:28 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 09:31 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 09:32 | 3,130.00 | 3,140.00 | 3,130.00 | 3,140.00 | 0.8K |
| 09:33 | 3,130.00 | 3,140.00 | 3,130.00 | 3,140.00 | 0.1K |
| 09:34 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.7K |
| 09:35 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.7K |
| 09:36 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 09:37 | 3,120.00 | 3,125.00 | 3,120.00 | 3,125.00 | 4.4K |
| 09:38 | 3,130.00 | 3,130.00 | 3,110.00 | 3,110.00 | 3.3K |
| 09:39 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 09:42 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 09:44 | 3,115.00 | 3,135.00 | 3,110.00 | 3,110.00 | 0.2K |
| 09:45 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 09:46 | 3,110.00 | 3,135.00 | 3,075.00 | 3,075.00 | 18.7K |
| 09:47 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 0.1K |
| 09:48 | 3,100.00 | 3,100.00 | 3,080.00 | 3,100.00 | 0.2K |
| 09:49 | 3,085.00 | 3,100.00 | 3,075.00 | 3,095.00 | 4.0K |
| 09:50 | 3,075.00 | 3,100.00 | 3,075.00 | 3,100.00 | 0.3K |
| 09:51 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 09:52 | 3,080.00 | 3,100.00 | 3,080.00 | 3,100.00 | 0.1K |
| 09:53 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.5K |
| 09:54 | 3,110.00 | 3,110.00 | 3,080.00 | 3,105.00 | 0.2K |
| 09:55 | 3,085.00 | 3,105.00 | 3,075.00 | 3,105.00 | 0.5K |
| 09:56 | 3,080.00 | 3,100.00 | 3,080.00 | 3,100.00 | 0.1K |
| 09:57 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 09:58 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 10:02 | 3,100.00 | 3,100.00 | 3,085.00 | 3,085.00 | 0.0K |
| 10:04 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 10:05 | 3,080.00 | 3,085.00 | 3,080.00 | 3,085.00 | 0.1K |
| 10:07 | 3,085.00 | 3,085.00 | 3,080.00 | 3,080.00 | 0.7K |
| 10:09 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.2K |
| 10:11 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 10:13 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 10:14 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 10:15 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.5K |
| 10:16 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.2K |
| 10:18 | 3,070.00 | 3,100.00 | 3,070.00 | 3,100.00 | 0.8K |
| 10:22 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.3K |
| 10:23 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.4K |
| 10:28 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 10:29 | 3,080.00 | 3,095.00 | 3,080.00 | 3,095.00 | 0.4K |
| 10:30 | 3,080.00 | 3,095.00 | 3,080.00 | 3,095.00 | 0.1K |
| 10:34 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 10:35 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.9K |
| 10:36 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2.5K |
| 10:37 | 3,055.00 | 3,055.00 | 3,050.00 | 3,050.00 | 2.0K |
| 10:39 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 10:42 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 10:43 | 3,070.00 | 3,070.00 | 3,065.00 | 3,065.00 | 0.8K |
| 10:44 | 3,065.00 | 3,070.00 | 3,065.00 | 3,070.00 | 9.7K |
| 10:45 | 3,075.00 | 3,075.00 | 3,070.00 | 3,070.00 | 0.0K |
| 10:47 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.2K |
| 10:48 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 10:52 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 1.4K |
| 10:53 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 10:54 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.9K |
| 10:55 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 10:56 | 3,085.00 | 3,100.00 | 3,085.00 | 3,100.00 | 1.5K |
| 10:57 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:00 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 0.1K |
| 11:04 | 3,080.00 | 3,105.00 | 3,080.00 | 3,105.00 | 0.6K |
| 11:06 | 3,080.00 | 3,105.00 | 3,080.00 | 3,105.00 | 0.4K |
| 11:10 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 0.2K |
| 11:11 | 3,065.00 | 3,065.00 | 3,060.00 | 3,060.00 | 0.7K |
| 11:12 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 11:14 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.0K |
| 11:15 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:16 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:17 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.3K |
| 11:18 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:20 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 11:23 | 3,060.00 | 3,080.00 | 3,060.00 | 3,080.00 | 0.7K |
| 11:27 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 11:30 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 11:32 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 11:34 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 11:35 | 3,065.00 | 3,090.00 | 3,065.00 | 3,090.00 | 0.7K |
| 11:37 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.4K |
| 11:38 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 11:40 | 3,090.00 | 3,095.00 | 3,090.00 | 3,095.00 | 0.0K |
| 11:44 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 11:45 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 11:46 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 11:47 | 3,060.00 | 3,065.00 | 3,060.00 | 3,065.00 | 0.7K |
| 11:48 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 11:50 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 11:52 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 11:55 | 3,085.00 | 3,090.00 | 3,085.00 | 3,090.00 | 0.1K |
| 11:59 | 3,065.00 | 3,090.00 | 3,060.00 | 3,085.00 | 0.7K |
| 12:00 | 3,085.00 | 3,085.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:01 | 3,075.00 | 3,080.00 | 3,075.00 | 3,080.00 | 0.2K |
| 12:03 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 12:04 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 12:05 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:11 | 3,060.00 | 3,060.00 | 3,055.00 | 3,055.00 | 0.7K |
| 12:12 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:23 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.7K |
| 12:25 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:26 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:28 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:29 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:31 | 3,080.00 | 3,085.00 | 3,080.00 | 3,085.00 | 0.0K |
| 12:35 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.7K |
| 12:36 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 12:38 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:41 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:43 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:44 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.2K |
| 12:45 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 12:47 | 3,090.00 | 3,090.00 | 3,070.00 | 3,090.00 | 0.7K |
| 12:54 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 12:55 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 12:56 | 3,090.00 | 3,125.00 | 3,090.00 | 3,125.00 | 0.7K |
| 12:58 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 12:59 | 3,100.00 | 3,105.00 | 3,075.00 | 3,105.00 | 0.8K |
| 13:01 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:07 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:09 | 3,115.00 | 3,120.00 | 3,115.00 | 3,115.00 | 2.0K |
| 13:10 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 13:17 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 13:22 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 13:27 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 13:30 | 3,110.00 | 3,115.00 | 3,105.00 | 3,105.00 | 0.1K |
| 13:31 | 3,115.00 | 3,115.00 | 3,100.00 | 3,110.00 | 0.6K |
| 13:40 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:42 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:49 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:50 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:15 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:19 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:20 | 3,095.00 | 3,110.00 | 3,095.00 | 3,110.00 | 0.1K |
| 14:21 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:22 | 3,095.00 | 3,110.00 | 3,095.00 | 3,110.00 | 0.0K |
| 14:32 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 14:33 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:35 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1.0K |
| 14:36 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:39 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:40 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:42 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.2K |
| 14:43 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 1.3K |
| 14:45 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:46 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 1.0K |
| 14:48 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:50 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:53 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.6K |
| 14:54 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:04 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:08 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 15:12 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 15:17 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:18 | 3,070.00 | 3,110.00 | 3,070.00 | 3,110.00 | 6.5K |
| 15:19 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:29 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 2.9K |