5,080.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 1.7K |
| 09:01 | 3,825.00 | 3,825.00 | 3,775.00 | 3,775.00 | 0.1K |
| 09:03 | 3,820.00 | 3,860.00 | 3,820.00 | 3,860.00 | 0.4K |
| 09:06 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 0.1K |
| 09:07 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.8K |
| 09:08 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 09:09 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:11 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 09:12 | 3,825.00 | 3,840.00 | 3,825.00 | 3,835.00 | 0.3K |
| 09:15 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 09:16 | 3,830.00 | 3,835.00 | 3,830.00 | 3,835.00 | 0.1K |
| 09:20 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.5K |
| 09:21 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 1.3K |
| 09:22 | 3,840.00 | 3,840.00 | 3,825.00 | 3,825.00 | 0.1K |
| 09:23 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 0.1K |
| 09:24 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 09:28 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 0.2K |
| 09:29 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 09:31 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 1.0K |
| 09:32 | 3,810.00 | 3,820.00 | 3,810.00 | 3,820.00 | 0.3K |
| 09:33 | 3,815.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.7K |
| 09:34 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.6K |
| 09:35 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.4K |
| 09:36 | 3,810.00 | 3,820.00 | 3,810.00 | 3,820.00 | 0.2K |
| 09:37 | 3,825.00 | 3,825.00 | 3,810.00 | 3,810.00 | 0.3K |
| 09:41 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.2K |
| 09:42 | 3,810.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.4K |
| 09:43 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 09:44 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 09:46 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.1K |
| 09:47 | 3,810.00 | 3,810.00 | 3,805.00 | 3,805.00 | 1.6K |
| 09:49 | 3,805.00 | 3,805.00 | 3,795.00 | 3,800.00 | 1.8K |
| 09:50 | 3,795.00 | 3,795.00 | 3,785.00 | 3,785.00 | 2.0K |
| 09:51 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 09:52 | 3,790.00 | 3,805.00 | 3,790.00 | 3,805.00 | 3.8K |
| 09:54 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:55 | 3,800.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.1K |
| 09:58 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:59 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.4K |
| 10:00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:02 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:06 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:08 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.3K |
| 10:11 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 10:12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:14 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 10:15 | 3,800.00 | 3,800.00 | 3,795.00 | 3,800.00 | 0.2K |
| 10:16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 10:18 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 10:21 | 3,800.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.1K |
| 10:22 | 3,800.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.0K |
| 10:23 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.3K |
| 10:26 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:27 | 3,800.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.2K |
| 10:28 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 10:30 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:31 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:32 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:34 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:35 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:36 | 3,795.00 | 3,800.00 | 3,795.00 | 3,800.00 | 0.7K |
| 10:37 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:38 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.2K |
| 10:39 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.3K |
| 10:42 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:47 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:51 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.1K |
| 10:53 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:54 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 11:01 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 1.3K |
| 11:03 | 3,805.00 | 3,810.00 | 3,805.00 | 3,810.00 | 0.0K |
| 11:05 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 11:07 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.3K |
| 11:11 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.9K |
| 11:12 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.3K |
| 11:14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 11:15 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:19 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 0.1K |
| 11:22 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:23 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 11:24 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 11:26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:27 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 11:30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 11:32 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 11:36 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 11:37 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 11:39 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 11:41 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:43 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 0.6K |
| 11:44 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 11:45 | 3,805.00 | 3,815.00 | 3,805.00 | 3,815.00 | 2.0K |
| 11:48 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 11:52 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.7K |
| 11:59 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.2K |
| 12:01 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 12:04 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 1.0K |
| 12:06 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:07 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:10 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:11 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.2K |
| 12:13 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 1.1K |
| 12:16 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 12:19 | 3,815.00 | 3,840.00 | 3,815.00 | 3,830.00 | 3.3K |
| 12:23 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:24 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.1K |
| 12:25 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:28 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:29 | 3,825.00 | 3,830.00 | 3,825.00 | 3,830.00 | 0.2K |
| 12:32 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:35 | 3,825.00 | 3,830.00 | 3,825.00 | 3,830.00 | 0.3K |
| 12:38 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:39 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 12:41 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 12:43 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 12:44 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 0.1K |
| 12:48 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:49 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:50 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:53 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:55 | 3,815.00 | 3,825.00 | 3,815.00 | 3,825.00 | 0.3K |
| 12:58 | 3,820.00 | 3,825.00 | 3,820.00 | 3,825.00 | 0.1K |
| 12:59 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 13:01 | 3,825.00 | 3,825.00 | 3,820.00 | 3,825.00 | 0.1K |
| 13:09 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 13:10 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 13:12 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.3K |
| 13:14 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 13:18 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 13:19 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 13:21 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 13:22 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 13:24 | 3,810.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.1K |
| 13:27 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 13:28 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 13:30 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.3K |
| 13:35 | 3,815.00 | 3,815.00 | 3,810.00 | 3,810.00 | 0.2K |
| 13:37 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 13:38 | 3,815.00 | 3,830.00 | 3,815.00 | 3,830.00 | 0.5K |
| 13:40 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 13:46 | 3,820.00 | 3,820.00 | 3,815.00 | 3,820.00 | 1.9K |
| 13:47 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 0.9K |
| 13:48 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.6K |
| 13:50 | 3,830.00 | 3,830.00 | 3,825.00 | 3,825.00 | 0.0K |
| 13:51 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.2K |
| 13:56 | 3,820.00 | 3,825.00 | 3,820.00 | 3,825.00 | 0.1K |
| 13:59 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:04 | 3,820.00 | 3,835.00 | 3,820.00 | 3,835.00 | 0.3K |
| 14:07 | 3,825.00 | 3,825.00 | 3,815.00 | 3,815.00 | 0.1K |
| 14:09 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 14:10 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.0K |
| 14:12 | 3,820.00 | 3,825.00 | 3,820.00 | 3,825.00 | 0.2K |
| 14:16 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:17 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 14:19 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:20 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:22 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 14:23 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.4K |
| 14:27 | 3,825.00 | 3,830.00 | 3,825.00 | 3,830.00 | 0.3K |
| 14:28 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 1.6K |
| 14:29 | 3,845.00 | 3,845.00 | 3,830.00 | 3,830.00 | 0.2K |
| 14:30 | 3,840.00 | 3,845.00 | 3,840.00 | 3,845.00 | 0.3K |
| 14:31 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 14:33 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 14:35 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 14:39 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 14:40 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:41 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:42 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.1K |
| 14:43 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:45 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.1K |
| 14:46 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:47 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:48 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:49 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 0.1K |
| 14:51 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 0.1K |
| 14:52 | 3,820.00 | 3,825.00 | 3,820.00 | 3,825.00 | 0.1K |
| 14:53 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:57 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 14:58 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 14:59 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 15:00 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 15:03 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 15:05 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.2K |
| 15:06 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 15:09 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 15:11 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 15:14 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.3K |
| 15:15 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 15:17 | 3,835.00 | 3,835.00 | 3,830.00 | 3,830.00 | 0.7K |
| 15:18 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 15:19 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.8K |
| 15:29 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.6K |