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 | 3,200.00 | 3,200.00 | 3,170.00 | 3,190.00 | 2.4K |
| 09:01 | 3,185.00 | 3,185.00 | 3,125.00 | 3,185.00 | 0.6K |
| 09:02 | 3,125.00 | 3,150.00 | 3,125.00 | 3,150.00 | 0.0K |
| 09:03 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 09:04 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 09:05 | 3,145.00 | 3,155.00 | 3,145.00 | 3,155.00 | 0.2K |
| 09:06 | 3,130.00 | 3,155.00 | 3,130.00 | 3,155.00 | 0.1K |
| 09:07 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:09 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:11 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 0.9K |
| 09:12 | 3,155.00 | 3,180.00 | 3,155.00 | 3,180.00 | 0.4K |
| 09:14 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:15 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:18 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:21 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 09:22 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:23 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:27 | 3,170.00 | 3,170.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:29 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:32 | 3,160.00 | 3,170.00 | 3,160.00 | 3,170.00 | 0.0K |
| 09:33 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:34 | 3,150.00 | 3,170.00 | 3,150.00 | 3,170.00 | 0.0K |
| 09:38 | 3,155.00 | 3,170.00 | 3,155.00 | 3,170.00 | 0.0K |
| 09:39 | 3,165.00 | 3,170.00 | 3,160.00 | 3,170.00 | 0.0K |
| 09:40 | 3,165.00 | 3,170.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:41 | 3,170.00 | 3,170.00 | 3,160.00 | 3,170.00 | 0.0K |
| 09:43 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:44 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:45 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.1K |
| 09:46 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:49 | 3,160.00 | 3,175.00 | 3,150.00 | 3,155.00 | 0.1K |
| 09:50 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:54 | 3,155.00 | 3,175.00 | 3,155.00 | 3,175.00 | 0.0K |
| 09:56 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 10:02 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:04 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:07 | 3,175.00 | 3,180.00 | 3,170.00 | 3,180.00 | 0.5K |
| 10:08 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:09 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 10:10 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 0.0K |
| 10:12 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:16 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:21 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:24 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:25 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:30 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:34 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 1.2K |
| 10:38 | 3,160.00 | 3,175.00 | 3,160.00 | 3,175.00 | 0.0K |
| 10:40 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.0K |
| 10:56 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.6K |
| 11:02 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:07 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:09 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:16 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:22 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.1K |
| 11:23 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:27 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:28 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:29 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 11:30 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 11:33 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:36 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:37 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:39 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:44 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:45 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:47 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.4K |
| 11:48 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:49 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:50 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:51 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:55 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 0.2K |
| 11:56 | 3,180.00 | 3,180.00 | 3,175.00 | 3,175.00 | 0.4K |
| 11:57 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.2K |
| 11:58 | 3,185.00 | 3,190.00 | 3,185.00 | 3,190.00 | 0.1K |
| 11:59 | 3,190.00 | 3,205.00 | 3,190.00 | 3,205.00 | 1.8K |
| 12:00 | 3,215.00 | 3,220.00 | 3,215.00 | 3,220.00 | 3.9K |
| 12:01 | 3,225.00 | 3,225.00 | 3,220.00 | 3,225.00 | 0.7K |
| 12:02 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 2.8K |
| 12:03 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 0.0K |
| 12:05 | 3,220.00 | 3,220.00 | 3,210.00 | 3,220.00 | 0.1K |
| 12:09 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 12:13 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 12:14 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.2K |
| 12:17 | 3,220.00 | 3,220.00 | 3,195.00 | 3,210.00 | 7.0K |
| 12:18 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 12:30 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 12:38 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 12:40 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 12:47 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.2K |
| 12:48 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:58 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:59 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 1.0K |
| 13:00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 13:02 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 1.3K |
| 13:04 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 13:05 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.2K |
| 13:06 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:08 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:09 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:10 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:16 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:19 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:23 | 3,205.00 | 3,210.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:24 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 13:28 | 3,205.00 | 3,210.00 | 3,205.00 | 3,210.00 | 0.0K |
| 13:30 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.8K |
| 13:31 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 13:32 | 3,215.00 | 3,220.00 | 3,215.00 | 3,220.00 | 0.0K |
| 13:33 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 13:37 | 3,225.00 | 3,225.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:38 | 3,225.00 | 3,225.00 | 3,220.00 | 3,225.00 | 0.0K |
| 13:40 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:41 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:45 | 3,215.00 | 3,220.00 | 3,215.00 | 3,220.00 | 0.0K |
| 13:52 | 3,220.00 | 3,220.00 | 3,215.00 | 3,220.00 | 0.0K |
| 13:53 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:57 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:03 | 3,220.00 | 3,220.00 | 3,215.00 | 3,215.00 | 0.0K |
| 14:04 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:11 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:14 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.5K |
| 14:15 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:16 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 14:19 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.2K |
| 14:20 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:21 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:22 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 14:23 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:30 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 14:31 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:33 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:37 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:46 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 15:00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 15:07 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.4K |
| 15:08 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 15:10 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 15:15 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.6K |
| 15:29 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |