3,240.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,520.00 | 3,530.00 | 3,520.00 | 3,530.00 | 0.7K |
| 09:02 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 09:04 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.2K |
| 09:05 | 3,560.00 | 3,580.00 | 3,560.00 | 3,580.00 | 1.0K |
| 09:06 | 3,580.00 | 3,590.00 | 3,580.00 | 3,590.00 | 0.4K |
| 09:07 | 3,595.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.1K |
| 09:08 | 3,595.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.1K |
| 09:09 | 3,590.00 | 3,595.00 | 3,585.00 | 3,595.00 | 0.4K |
| 09:10 | 3,585.00 | 3,605.00 | 3,580.00 | 3,605.00 | 3.5K |
| 09:11 | 3,605.00 | 3,605.00 | 3,600.00 | 3,605.00 | 0.0K |
| 09:12 | 3,600.00 | 3,605.00 | 3,575.00 | 3,575.00 | 0.2K |
| 09:13 | 3,605.00 | 3,605.00 | 3,600.00 | 3,605.00 | 0.0K |
| 09:14 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 09:15 | 3,595.00 | 3,605.00 | 3,595.00 | 3,605.00 | 0.1K |
| 09:16 | 3,590.00 | 3,605.00 | 3,590.00 | 3,595.00 | 0.0K |
| 09:17 | 3,605.00 | 3,605.00 | 3,590.00 | 3,600.00 | 0.1K |
| 09:18 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 1.6K |
| 09:19 | 3,600.00 | 3,600.00 | 3,570.00 | 3,570.00 | 0.1K |
| 09:20 | 3,595.00 | 3,595.00 | 3,560.00 | 3,560.00 | 0.4K |
| 09:21 | 3,590.00 | 3,590.00 | 3,560.00 | 3,585.00 | 1.0K |
| 09:22 | 3,585.00 | 3,585.00 | 3,575.00 | 3,585.00 | 0.0K |
| 09:23 | 3,570.00 | 3,585.00 | 3,555.00 | 3,585.00 | 0.2K |
| 09:24 | 3,565.00 | 3,585.00 | 3,560.00 | 3,565.00 | 0.1K |
| 09:25 | 3,580.00 | 3,580.00 | 3,550.00 | 3,575.00 | 0.1K |
| 09:26 | 3,545.00 | 3,575.00 | 3,530.00 | 3,550.00 | 0.7K |
| 09:27 | 3,530.00 | 3,550.00 | 3,530.00 | 3,550.00 | 0.1K |
| 09:28 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 09:29 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 09:30 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 09:31 | 3,550.00 | 3,570.00 | 3,550.00 | 3,570.00 | 0.0K |
| 09:32 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.0K |
| 09:33 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.0K |
| 09:37 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 09:38 | 3,570.00 | 3,570.00 | 3,560.00 | 3,570.00 | 0.1K |
| 09:39 | 3,565.00 | 3,570.00 | 3,535.00 | 3,570.00 | 0.2K |
| 09:40 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.0K |
| 09:42 | 3,575.00 | 3,585.00 | 3,575.00 | 3,585.00 | 0.7K |
| 09:44 | 3,585.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.0K |
| 09:45 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.6K |
| 09:46 | 3,590.00 | 3,595.00 | 3,585.00 | 3,590.00 | 0.0K |
| 09:47 | 3,605.00 | 3,605.00 | 3,595.00 | 3,605.00 | 2.5K |
| 09:48 | 3,600.00 | 3,605.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:49 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 09:50 | 3,595.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.0K |
| 09:51 | 3,600.00 | 3,600.00 | 3,590.00 | 3,600.00 | 0.0K |
| 09:52 | 3,590.00 | 3,600.00 | 3,585.00 | 3,585.00 | 0.3K |
| 09:53 | 3,600.00 | 3,600.00 | 3,590.00 | 3,600.00 | 0.0K |
| 09:54 | 3,590.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.0K |
| 09:55 | 3,585.00 | 3,585.00 | 3,565.00 | 3,565.00 | 0.4K |
| 09:56 | 3,595.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.0K |
| 09:57 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:58 | 3,590.00 | 3,590.00 | 3,570.00 | 3,570.00 | 0.0K |
| 09:59 | 3,580.00 | 3,580.00 | 3,565.00 | 3,580.00 | 0.1K |
| 10:02 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.2K |
| 10:03 | 3,575.00 | 3,575.00 | 3,565.00 | 3,570.00 | 0.0K |
| 10:04 | 3,560.00 | 3,570.00 | 3,535.00 | 3,570.00 | 1.0K |
| 10:06 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 10:09 | 3,565.00 | 3,565.00 | 3,540.00 | 3,540.00 | 0.4K |
| 10:10 | 3,555.00 | 3,560.00 | 3,550.00 | 3,550.00 | 0.2K |
| 10:11 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.4K |
| 10:12 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.1K |
| 10:13 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 10:15 | 3,550.00 | 3,555.00 | 3,545.00 | 3,555.00 | 0.3K |
| 10:16 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.0K |
| 10:18 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.1K |
| 10:19 | 3,545.00 | 3,555.00 | 3,540.00 | 3,555.00 | 1.1K |
| 10:20 | 3,555.00 | 3,555.00 | 3,545.00 | 3,545.00 | 0.3K |
| 10:21 | 3,540.00 | 3,550.00 | 3,535.00 | 3,550.00 | 0.2K |
| 10:22 | 3,550.00 | 3,550.00 | 3,525.00 | 3,550.00 | 1.2K |
| 10:23 | 3,535.00 | 3,550.00 | 3,535.00 | 3,550.00 | 0.2K |
| 10:24 | 3,525.00 | 3,550.00 | 3,525.00 | 3,550.00 | 1.2K |
| 10:25 | 3,550.00 | 3,550.00 | 3,525.00 | 3,550.00 | 0.1K |
| 10:26 | 3,520.00 | 3,545.00 | 3,515.00 | 3,545.00 | 0.3K |
| 10:27 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 10:28 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:29 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 10:31 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:33 | 3,535.00 | 3,545.00 | 3,535.00 | 3,545.00 | 0.0K |
| 10:34 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:35 | 3,540.00 | 3,550.00 | 3,520.00 | 3,545.00 | 0.0K |
| 10:36 | 3,545.00 | 3,545.00 | 3,520.00 | 3,540.00 | 0.5K |
| 10:41 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.6K |
| 10:43 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:44 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 10:46 | 3,540.00 | 3,550.00 | 3,540.00 | 3,550.00 | 0.2K |
| 10:48 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 10:51 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 10:52 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 10:53 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.2K |
| 10:57 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.4K |
| 10:59 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:00 | 3,550.00 | 3,560.00 | 3,550.00 | 3,560.00 | 0.5K |
| 11:01 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:03 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:04 | 3,545.00 | 3,545.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:05 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:06 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:08 | 3,560.00 | 3,600.00 | 3,560.00 | 3,600.00 | 2.7K |
| 11:09 | 3,600.00 | 3,605.00 | 3,600.00 | 3,600.00 | 0.1K |
| 11:10 | 3,605.00 | 3,605.00 | 3,585.00 | 3,585.00 | 0.0K |
| 11:12 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 2.8K |
| 11:13 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 11:14 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 11:15 | 3,585.00 | 3,595.00 | 3,585.00 | 3,595.00 | 0.0K |
| 11:16 | 3,595.00 | 3,595.00 | 3,580.00 | 3,580.00 | 0.3K |
| 11:17 | 3,575.00 | 3,585.00 | 3,530.00 | 3,575.00 | 0.1K |
| 11:19 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 11:21 | 3,540.00 | 3,565.00 | 3,540.00 | 3,560.00 | 0.0K |
| 11:23 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.0K |
| 11:24 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.6K |
| 11:25 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:30 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 0.5K |
| 11:33 | 3,550.00 | 3,560.00 | 3,550.00 | 3,560.00 | 0.0K |
| 11:39 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 0.0K |
| 11:42 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.3K |
| 11:44 | 3,555.00 | 3,555.00 | 3,535.00 | 3,535.00 | 0.4K |
| 11:45 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.4K |
| 11:55 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:56 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:58 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 12:01 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 0.0K |
| 12:02 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.6K |
| 12:04 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 1.0K |
| 12:05 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.5K |
| 12:07 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:24 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 12:25 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:26 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:28 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 12:29 | 3,515.00 | 3,530.00 | 3,515.00 | 3,530.00 | 0.4K |
| 12:30 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:31 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:33 | 3,525.00 | 3,525.00 | 3,515.00 | 3,515.00 | 0.3K |
| 12:34 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 12:42 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:44 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:46 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 12:49 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:51 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:52 | 3,515.00 | 3,530.00 | 3,515.00 | 3,530.00 | 1.1K |
| 12:53 | 3,530.00 | 3,540.00 | 3,530.00 | 3,540.00 | 2.5K |
| 12:54 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 12:56 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:04 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:06 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:07 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 4.0K |
| 13:08 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:09 | 3,515.00 | 3,530.00 | 3,515.00 | 3,530.00 | 0.0K |
| 13:10 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 2.1K |
| 13:11 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:12 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.7K |
| 13:14 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.9K |
| 13:15 | 3,505.00 | 3,505.00 | 3,495.00 | 3,495.00 | 8.1K |
| 13:16 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.9K |
| 13:19 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 13:22 | 3,495.00 | 3,520.00 | 3,495.00 | 3,520.00 | 0.6K |
| 13:25 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:27 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.1K |
| 13:33 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.6K |
| 13:42 | 3,505.00 | 3,520.00 | 3,505.00 | 3,520.00 | 0.1K |
| 13:47 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:49 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:50 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 0.2K |
| 13:52 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 13:54 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 1.0K |
| 13:57 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 13:59 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 1.0K |
| 14:02 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 14:04 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 0.1K |
| 14:07 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:09 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 1.7K |
| 14:11 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 14:12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 14:14 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 0.4K |
| 14:17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.5K |
| 14:18 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 14:21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1.4K |
| 14:22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 14:23 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:24 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 14:25 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 14:26 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 14:31 | 3,510.00 | 3,510.00 | 3,495.00 | 3,495.00 | 3.0K |
| 14:33 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 1.3K |
| 14:36 | 3,485.00 | 3,485.00 | 3,480.00 | 3,480.00 | 1.0K |
| 14:38 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 14:39 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:41 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:43 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.5K |
| 14:44 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 1.1K |
| 14:45 | 3,485.00 | 3,505.00 | 3,485.00 | 3,505.00 | 0.2K |
| 14:47 | 3,485.00 | 3,500.00 | 3,485.00 | 3,500.00 | 0.0K |
| 14:54 | 3,490.00 | 3,500.00 | 3,485.00 | 3,485.00 | 0.3K |
| 14:55 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 14:56 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 14:57 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.4K |
| 14:58 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.1K |
| 15:02 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:05 | 3,465.00 | 3,480.00 | 3,450.00 | 3,450.00 | 1.2K |
| 15:06 | 3,450.00 | 3,475.00 | 3,450.00 | 3,475.00 | 0.1K |
| 15:08 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:10 | 3,455.00 | 3,470.00 | 3,455.00 | 3,470.00 | 0.5K |
| 15:11 | 3,470.00 | 3,470.00 | 3,455.00 | 3,470.00 | 0.6K |
| 15:13 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 15:14 | 3,465.00 | 3,465.00 | 3,450.00 | 3,450.00 | 0.2K |
| 15:15 | 3,465.00 | 3,465.00 | 3,450.00 | 3,450.00 | 0.1K |
| 15:16 | 3,450.00 | 3,460.00 | 3,445.00 | 3,460.00 | 0.3K |
| 15:17 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 15:18 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 1.1K |
| 15:19 | 3,465.00 | 3,465.00 | 3,450.00 | 3,450.00 | 2.6K |
| 15:29 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |