2,400.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.6K |
| 09:01 | 3,205.00 | 3,210.00 | 3,205.00 | 3,210.00 | 3.4K |
| 09:02 | 3,230.00 | 3,235.00 | 3,230.00 | 3,235.00 | 0.0K |
| 09:03 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 09:04 | 3,210.00 | 3,225.00 | 3,210.00 | 3,225.00 | 0.2K |
| 09:06 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 09:07 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 2.0K |
| 09:08 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 6.1K |
| 09:09 | 3,220.00 | 3,220.00 | 3,210.00 | 3,210.00 | 0.0K |
| 09:10 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 09:13 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 4.1K |
| 09:14 | 3,205.00 | 3,210.00 | 3,200.00 | 3,210.00 | 9.4K |
| 09:15 | 3,200.00 | 3,200.00 | 3,180.00 | 3,180.00 | 3.1K |
| 09:16 | 3,180.00 | 3,200.00 | 3,180.00 | 3,200.00 | 0.3K |
| 09:18 | 3,200.00 | 3,200.00 | 3,180.00 | 3,180.00 | 1.7K |
| 09:20 | 3,195.00 | 3,200.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:22 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 09:23 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 09:25 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:28 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:29 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:30 | 3,185.00 | 3,185.00 | 3,180.00 | 3,180.00 | 0.3K |
| 09:31 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:32 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:33 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:34 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.4K |
| 09:35 | 3,180.00 | 3,185.00 | 3,180.00 | 3,180.00 | 0.7K |
| 09:39 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 09:40 | 3,180.00 | 3,185.00 | 3,180.00 | 3,180.00 | 1.8K |
| 09:41 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:42 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:43 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:47 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:49 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:50 | 3,175.00 | 3,175.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:51 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:55 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:56 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:57 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:58 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:02 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.0K |
| 10:03 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:04 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:07 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:08 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:09 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:10 | 3,175.00 | 3,175.00 | 3,155.00 | 3,170.00 | 0.7K |
| 10:12 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:13 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.5K |
| 10:14 | 3,170.00 | 3,170.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:15 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.3K |
| 10:16 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.4K |
| 10:18 | 3,170.00 | 3,170.00 | 3,150.00 | 3,170.00 | 0.2K |
| 10:25 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 10:27 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:28 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:32 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 10:35 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:36 | 3,165.00 | 3,165.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:42 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:47 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.0K |
| 10:49 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.0K |
| 10:50 | 3,165.00 | 3,165.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:51 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 10:54 | 3,160.00 | 3,160.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:55 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:56 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:57 | 3,150.00 | 3,155.00 | 3,150.00 | 3,155.00 | 0.3K |
| 10:58 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 11:01 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:05 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:07 | 3,150.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.0K |
| 11:08 | 3,150.00 | 3,155.00 | 3,150.00 | 3,155.00 | 0.0K |
| 11:11 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 11:12 | 3,150.00 | 3,150.00 | 3,145.00 | 3,145.00 | 0.2K |
| 11:14 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 11:16 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 11:17 | 3,140.00 | 3,140.00 | 3,135.00 | 3,135.00 | 0.4K |
| 11:19 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 11:22 | 3,140.00 | 3,140.00 | 3,130.00 | 3,140.00 | 0.0K |
| 11:26 | 3,130.00 | 3,140.00 | 3,130.00 | 3,140.00 | 0.1K |
| 11:29 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 11:30 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 11:32 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 0.0K |
| 11:33 | 3,130.00 | 3,135.00 | 3,130.00 | 3,135.00 | 0.0K |
| 11:35 | 3,130.00 | 3,130.00 | 3,125.00 | 3,125.00 | 0.5K |
| 11:38 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:40 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:46 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:48 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 11:50 | 3,125.00 | 3,125.00 | 3,120.00 | 3,120.00 | 0.2K |
| 11:53 | 3,115.00 | 3,115.00 | 3,110.00 | 3,110.00 | 1.0K |
| 11:54 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 11:55 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 11:57 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 11:58 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:59 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:02 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:03 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:04 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:10 | 3,115.00 | 3,120.00 | 3,110.00 | 3,120.00 | 0.0K |
| 12:14 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:17 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 12:18 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:19 | 3,120.00 | 3,125.00 | 3,120.00 | 3,125.00 | 1.3K |
| 12:20 | 3,130.00 | 3,140.00 | 3,125.00 | 3,130.00 | 0.1K |
| 12:21 | 3,125.00 | 3,135.00 | 3,125.00 | 3,135.00 | 0.1K |
| 12:25 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:26 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:32 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 1.5K |
| 12:33 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 12:34 | 3,110.00 | 3,110.00 | 3,105.00 | 3,105.00 | 0.4K |
| 12:35 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.9K |
| 12:36 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 12:37 | 3,100.00 | 3,100.00 | 3,080.00 | 3,080.00 | 1.1K |
| 12:38 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 7.8K |
| 12:40 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 12:41 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 12:50 | 3,130.00 | 3,130.00 | 3,105.00 | 3,105.00 | 0.0K |
| 12:51 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:52 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:57 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:02 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:03 | 3,110.00 | 3,135.00 | 3,110.00 | 3,135.00 | 0.0K |
| 13:04 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 13:06 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 13:10 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:12 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:15 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 13:16 | 3,105.00 | 3,105.00 | 3,090.00 | 3,090.00 | 0.0K |
| 13:17 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:27 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 13:29 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 13:30 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 13:31 | 3,090.00 | 3,090.00 | 3,075.00 | 3,075.00 | 1.6K |
| 13:32 | 3,095.00 | 3,095.00 | 3,080.00 | 3,095.00 | 0.0K |
| 13:33 | 3,090.00 | 3,090.00 | 3,080.00 | 3,080.00 | 0.0K |
| 13:34 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 13:35 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 13:40 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:42 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.2K |
| 13:44 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:45 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.2K |
| 13:47 | 3,080.00 | 3,080.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:48 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:49 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.3K |
| 13:50 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.3K |
| 13:52 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:53 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:58 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:01 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 14:02 | 3,065.00 | 3,065.00 | 3,060.00 | 3,065.00 | 0.0K |
| 14:03 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:05 | 3,065.00 | 3,065.00 | 3,050.00 | 3,050.00 | 1.0K |
| 14:06 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 14:07 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:09 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:13 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 14:14 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 14:16 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 14:19 | 3,070.00 | 3,070.00 | 3,055.00 | 3,055.00 | 0.0K |
| 14:20 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 14:22 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 14:28 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:29 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 14:32 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 2.0K |
| 14:33 | 3,050.00 | 3,070.00 | 3,040.00 | 3,040.00 | 0.4K |
| 14:34 | 3,060.00 | 3,060.00 | 3,040.00 | 3,040.00 | 0.0K |
| 14:39 | 3,060.00 | 3,070.00 | 3,060.00 | 3,070.00 | 0.1K |
| 14:42 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:46 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:47 | 3,065.00 | 3,070.00 | 3,065.00 | 3,070.00 | 0.6K |
| 14:48 | 3,065.00 | 3,065.00 | 3,060.00 | 3,060.00 | 0.5K |
| 14:49 | 3,050.00 | 3,050.00 | 3,045.00 | 3,045.00 | 0.0K |
| 14:50 | 3,045.00 | 3,070.00 | 3,045.00 | 3,070.00 | 0.0K |
| 14:51 | 3,070.00 | 3,070.00 | 3,045.00 | 3,070.00 | 0.4K |
| 14:56 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 14:59 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 15:01 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 15:02 | 3,070.00 | 3,070.00 | 3,040.00 | 3,045.00 | 1.3K |
| 15:04 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.3K |
| 15:05 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.2K |
| 15:06 | 3,055.00 | 3,070.00 | 3,045.00 | 3,045.00 | 1.2K |
| 15:08 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:09 | 3,070.00 | 3,070.00 | 3,045.00 | 3,045.00 | 0.3K |
| 15:10 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 15:11 | 3,050.00 | 3,070.00 | 3,050.00 | 3,070.00 | 0.0K |
| 15:13 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:14 | 3,070.00 | 3,080.00 | 3,070.00 | 3,080.00 | 3.9K |
| 15:15 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 1.0K |
| 15:16 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 15:17 | 3,130.00 | 3,135.00 | 3,130.00 | 3,135.00 | 0.0K |
| 15:18 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 15:19 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 15:30 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 4.7K |
| 15:49 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |