3,240.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 3,440.00 | 3,510.00 | 3,440.00 | 3,480.00 | 1.9K |
| 10:01 | 3,465.00 | 3,525.00 | 3,465.00 | 3,525.00 | 0.3K |
| 10:02 | 3,525.00 | 3,545.00 | 3,475.00 | 3,520.00 | 0.4K |
| 10:03 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:04 | 3,530.00 | 3,530.00 | 3,505.00 | 3,530.00 | 0.1K |
| 10:05 | 3,525.00 | 3,525.00 | 3,500.00 | 3,520.00 | 0.1K |
| 10:06 | 3,500.00 | 3,500.00 | 3,485.00 | 3,485.00 | 0.8K |
| 10:07 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:08 | 3,480.00 | 3,490.00 | 3,480.00 | 3,480.00 | 0.3K |
| 10:09 | 3,520.00 | 3,520.00 | 3,480.00 | 3,520.00 | 0.0K |
| 10:10 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:11 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:13 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.2K |
| 10:14 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 10:15 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:16 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:17 | 3,510.00 | 3,510.00 | 3,490.00 | 3,490.00 | 0.1K |
| 10:18 | 3,510.00 | 3,515.00 | 3,495.00 | 3,515.00 | 0.7K |
| 10:19 | 3,515.00 | 3,545.00 | 3,515.00 | 3,545.00 | 2.9K |
| 10:20 | 3,545.00 | 3,555.00 | 3,545.00 | 3,555.00 | 1.6K |
| 10:21 | 3,560.00 | 3,560.00 | 3,545.00 | 3,560.00 | 4.5K |
| 10:22 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 1.1K |
| 10:23 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 10:24 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:25 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.3K |
| 10:26 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.6K |
| 10:28 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:33 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.3K |
| 10:34 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 10:36 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 0.3K |
| 10:37 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 10:38 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:39 | 3,520.00 | 3,520.00 | 3,495.00 | 3,495.00 | 0.3K |
| 10:40 | 3,490.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.3K |
| 10:41 | 3,485.00 | 3,495.00 | 3,485.00 | 3,490.00 | 0.6K |
| 10:43 | 3,505.00 | 3,505.00 | 3,485.00 | 3,485.00 | 0.0K |
| 10:44 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.4K |
| 10:45 | 3,530.00 | 3,545.00 | 3,530.00 | 3,545.00 | 0.0K |
| 10:46 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:51 | 3,535.00 | 3,540.00 | 3,505.00 | 3,505.00 | 0.3K |
| 10:53 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 10:54 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 10:57 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:58 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:01 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:03 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:04 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 11:05 | 3,510.00 | 3,530.00 | 3,510.00 | 3,530.00 | 0.0K |
| 11:06 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:10 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.5K |
| 11:15 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 11:16 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 11:19 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 11:21 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.0K |
| 11:22 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.6K |
| 11:23 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 11:26 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 11:27 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 0.3K |
| 11:28 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:29 | 3,510.00 | 3,510.00 | 3,495.00 | 3,495.00 | 6.6K |
| 11:33 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 11:35 | 3,485.00 | 3,485.00 | 3,470.00 | 3,470.00 | 0.4K |
| 11:37 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 11:38 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 11:40 | 3,470.00 | 3,485.00 | 3,470.00 | 3,485.00 | 0.0K |
| 11:41 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 11:42 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:44 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 11:45 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 0.4K |
| 11:46 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.2K |
| 11:49 | 3,465.00 | 3,465.00 | 3,460.00 | 3,460.00 | 0.5K |
| 11:51 | 3,455.00 | 3,455.00 | 3,445.00 | 3,445.00 | 1.0K |
| 11:53 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 1.0K |
| 11:55 | 3,475.00 | 3,550.00 | 3,475.00 | 3,550.00 | 3.0K |
| 11:56 | 3,550.00 | 3,550.00 | 3,490.00 | 3,490.00 | 1.1K |
| 11:57 | 3,530.00 | 3,530.00 | 3,490.00 | 3,490.00 | 0.1K |
| 11:58 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:59 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 12:00 | 3,485.00 | 3,485.00 | 3,470.00 | 3,470.00 | 0.4K |
| 12:01 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.7K |
| 12:02 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 12:03 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 12:04 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 12:05 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 12:09 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 12:10 | 3,495.00 | 3,495.00 | 3,485.00 | 3,485.00 | 0.1K |
| 12:13 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 12:14 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 12:18 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.8K |
| 12:20 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 12:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 12:28 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 12:29 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.3K |
| 12:31 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 12:35 | 3,480.00 | 3,480.00 | 3,475.00 | 3,475.00 | 0.4K |
| 12:37 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 12:39 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 12:42 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 1.1K |
| 12:46 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.4K |
| 12:47 | 3,490.00 | 3,510.00 | 3,490.00 | 3,510.00 | 0.5K |
| 12:57 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:03 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:04 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:05 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 13:09 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:11 | 3,505.00 | 3,520.00 | 3,505.00 | 3,520.00 | 1.5K |
| 13:16 | 3,505.00 | 3,505.00 | 3,495.00 | 3,495.00 | 0.8K |
| 13:18 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 13:21 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:22 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:25 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:28 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 1.7K |
| 13:29 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:30 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:32 | 3,515.00 | 3,525.00 | 3,515.00 | 3,525.00 | 1.2K |
| 13:33 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:34 | 3,520.00 | 3,520.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:35 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:37 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:47 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 13:48 | 3,505.00 | 3,515.00 | 3,505.00 | 3,515.00 | 0.1K |
| 13:52 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 13:54 | 3,510.00 | 3,515.00 | 3,505.00 | 3,515.00 | 0.3K |
| 13:57 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:01 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:07 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:08 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 0.4K |
| 14:11 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 14:13 | 3,500.00 | 3,510.00 | 3,500.00 | 3,510.00 | 0.2K |
| 14:17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 14:18 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.3K |
| 14:19 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 14:21 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 1.0K |
| 14:22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 14:23 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 0.1K |
| 14:24 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 14:25 | 3,485.00 | 3,500.00 | 3,485.00 | 3,500.00 | 0.0K |
| 14:27 | 3,495.00 | 3,495.00 | 3,485.00 | 3,485.00 | 0.0K |
| 14:28 | 3,480.00 | 3,480.00 | 3,475.00 | 3,475.00 | 0.1K |
| 14:29 | 3,465.00 | 3,470.00 | 3,465.00 | 3,470.00 | 0.2K |
| 14:30 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 14:34 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 0.1K |
| 14:35 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 0.1K |
| 14:36 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 0.1K |
| 14:39 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.5K |
| 14:41 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 14:42 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:43 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:44 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:46 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:48 | 3,480.00 | 3,480.00 | 3,465.00 | 3,480.00 | 0.1K |
| 14:49 | 3,465.00 | 3,480.00 | 3,465.00 | 3,470.00 | 1.1K |
| 14:50 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:51 | 3,480.00 | 3,495.00 | 3,480.00 | 3,495.00 | 0.1K |
| 14:52 | 3,495.00 | 3,495.00 | 3,475.00 | 3,490.00 | 0.0K |
| 14:54 | 3,470.00 | 3,470.00 | 3,435.00 | 3,435.00 | 2.6K |
| 14:55 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:57 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.0K |
| 14:58 | 3,470.00 | 3,470.00 | 3,445.00 | 3,445.00 | 0.1K |
| 14:59 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 0.0K |
| 15:00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.3K |
| 15:01 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.5K |
| 15:02 | 3,460.00 | 3,465.00 | 3,430.00 | 3,455.00 | 3.2K |
| 15:03 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 15:04 | 3,525.00 | 3,525.00 | 3,520.00 | 3,525.00 | 1.1K |
| 15:05 | 3,520.00 | 3,520.00 | 3,430.00 | 3,505.00 | 1.2K |
| 15:06 | 3,475.00 | 3,500.00 | 3,475.00 | 3,500.00 | 0.1K |
| 15:08 | 3,500.00 | 3,505.00 | 3,465.00 | 3,465.00 | 0.1K |
| 15:09 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:19 | 3,480.00 | 3,480.00 | 3,450.00 | 3,450.00 | 0.0K |
| 15:20 | 3,485.00 | 3,485.00 | 3,450.00 | 3,480.00 | 0.2K |
| 15:23 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:25 | 3,480.00 | 3,485.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:26 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 15:27 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.3K |
| 15:29 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 6.6K |