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 | 3,425.00 | 3,450.00 | 3,425.00 | 3,445.00 | 1.5K |
| 09:01 | 3,445.00 | 3,445.00 | 3,420.00 | 3,420.00 | 0.9K |
| 09:02 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 1.2K |
| 09:03 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 0.1K |
| 09:04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 09:05 | 3,395.00 | 3,395.00 | 3,380.00 | 3,380.00 | 1.6K |
| 09:06 | 3,375.00 | 3,395.00 | 3,375.00 | 3,380.00 | 0.1K |
| 09:07 | 3,375.00 | 3,385.00 | 3,365.00 | 3,375.00 | 0.5K |
| 09:08 | 3,370.00 | 3,370.00 | 3,365.00 | 3,370.00 | 0.2K |
| 09:09 | 3,370.00 | 3,370.00 | 3,350.00 | 3,360.00 | 0.8K |
| 09:10 | 3,360.00 | 3,370.00 | 3,360.00 | 3,360.00 | 0.0K |
| 09:11 | 3,350.00 | 3,365.00 | 3,350.00 | 3,365.00 | 0.5K |
| 09:12 | 3,365.00 | 3,415.00 | 3,350.00 | 3,410.00 | 3.9K |
| 09:13 | 3,395.00 | 3,395.00 | 3,375.00 | 3,375.00 | 0.2K |
| 09:14 | 3,350.00 | 3,355.00 | 3,350.00 | 3,355.00 | 1.1K |
| 09:15 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.3K |
| 09:16 | 3,375.00 | 3,380.00 | 3,375.00 | 3,380.00 | 3.3K |
| 09:17 | 3,385.00 | 3,395.00 | 3,385.00 | 3,395.00 | 0.1K |
| 09:20 | 3,405.00 | 3,430.00 | 3,405.00 | 3,430.00 | 1.7K |
| 09:21 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:23 | 3,410.00 | 3,430.00 | 3,410.00 | 3,430.00 | 0.2K |
| 09:24 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:25 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 09:26 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1.1K |
| 09:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 09:29 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 09:31 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:32 | 3,400.00 | 3,400.00 | 3,385.00 | 3,385.00 | 0.5K |
| 09:33 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 09:35 | 3,400.00 | 3,400.00 | 3,385.00 | 3,385.00 | 3.4K |
| 09:36 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 09:38 | 3,380.00 | 3,430.00 | 3,380.00 | 3,430.00 | 0.5K |
| 09:43 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:44 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:45 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:46 | 3,420.00 | 3,420.00 | 3,385.00 | 3,385.00 | 0.4K |
| 09:47 | 3,385.00 | 3,410.00 | 3,375.00 | 3,410.00 | 3.0K |
| 09:48 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 09:50 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.6K |
| 09:51 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:55 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 09:57 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 10:04 | 3,385.00 | 3,385.00 | 3,370.00 | 3,370.00 | 1.3K |
| 10:05 | 3,365.00 | 3,365.00 | 3,355.00 | 3,355.00 | 2.4K |
| 10:06 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 10:07 | 3,380.00 | 3,380.00 | 3,350.00 | 3,350.00 | 0.8K |
| 10:09 | 3,375.00 | 3,375.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:10 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 10:13 | 3,375.00 | 3,375.00 | 3,355.00 | 3,355.00 | 0.1K |
| 10:18 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 10:19 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.5K |
| 10:20 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 10:21 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.3K |
| 10:23 | 3,375.00 | 3,395.00 | 3,375.00 | 3,395.00 | 1.3K |
| 10:24 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:28 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:32 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:33 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 0.1K |
| 10:34 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 10:37 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:39 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.3K |
| 10:40 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:42 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:45 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.3K |
| 10:48 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:52 | 3,430.00 | 3,430.00 | 3,420.00 | 3,420.00 | 0.2K |
| 10:53 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:54 | 3,440.00 | 3,470.00 | 3,440.00 | 3,470.00 | 2.6K |
| 10:56 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.6K |
| 10:57 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 10:58 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.3K |
| 10:59 | 3,475.00 | 3,475.00 | 3,450.00 | 3,450.00 | 0.2K |
| 11:00 | 3,450.00 | 3,475.00 | 3,450.00 | 3,470.00 | 0.2K |
| 11:02 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:03 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 11:04 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 11:05 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 0.2K |
| 11:06 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 11:08 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 11:09 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:14 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 11:18 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:21 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 11:22 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.8K |
| 11:23 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.5K |
| 11:25 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:26 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:28 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 11:29 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:30 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 11:31 | 3,465.00 | 3,465.00 | 3,440.00 | 3,440.00 | 1.8K |
| 11:36 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 11:37 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 11:38 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.3K |
| 11:40 | 3,440.00 | 3,465.00 | 3,440.00 | 3,465.00 | 0.0K |
| 11:41 | 3,465.00 | 3,465.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:47 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 11:50 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 11:51 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.3K |
| 11:56 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:57 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 11:58 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 12:00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 12:01 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.4K |
| 12:04 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:05 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:11 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 12:14 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 12:15 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.1K |
| 12:16 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.2K |
| 12:19 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:20 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 2.7K |
| 12:22 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 12:23 | 3,495.00 | 3,520.00 | 3,490.00 | 3,520.00 | 1.8K |
| 12:24 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 12:28 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 12:29 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 12:31 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 0.1K |
| 12:32 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 12:37 | 3,515.00 | 3,525.00 | 3,515.00 | 3,525.00 | 0.1K |
| 12:40 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:41 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:42 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 12:43 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 12:45 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 12:49 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 12:50 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 12:52 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 12:55 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 12:56 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 12:57 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.8K |
| 12:59 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:00 | 3,525.00 | 3,525.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:01 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 13:03 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:12 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:15 | 3,510.00 | 3,510.00 | 3,460.00 | 3,460.00 | 1.4K |
| 13:18 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 13:20 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 13:21 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.4K |
| 13:22 | 3,490.00 | 3,490.00 | 3,450.00 | 3,450.00 | 5.9K |
| 13:23 | 3,485.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.1K |
| 13:29 | 3,485.00 | 3,485.00 | 3,460.00 | 3,460.00 | 0.2K |
| 13:36 | 3,485.00 | 3,495.00 | 3,485.00 | 3,495.00 | 0.4K |
| 13:42 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:44 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:46 | 3,500.00 | 3,500.00 | 3,480.00 | 3,480.00 | 0.0K |
| 13:47 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 13:51 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 13:55 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.9K |
| 13:56 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 14:02 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:06 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.9K |
| 14:08 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:11 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 5.3K |
| 14:13 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:14 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:16 | 3,540.00 | 3,550.00 | 3,540.00 | 3,550.00 | 0.6K |
| 14:17 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.2K |
| 14:19 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 1.6K |
| 14:20 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:21 | 3,535.00 | 3,545.00 | 3,535.00 | 3,545.00 | 0.0K |
| 14:22 | 3,530.00 | 3,535.00 | 3,515.00 | 3,515.00 | 3.0K |
| 14:25 | 3,515.00 | 3,560.00 | 3,515.00 | 3,560.00 | 0.2K |
| 14:26 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 14:27 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:28 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:29 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 2.6K |
| 14:34 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 14:35 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:36 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 14:39 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:40 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:44 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:47 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 0.1K |
| 14:49 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:50 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:51 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:54 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:55 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:58 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:06 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:07 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:08 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:11 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:12 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:13 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 15:14 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1.5K |
| 15:15 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.2K |
| 15:18 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 15:19 | 3,535.00 | 3,540.00 | 3,520.00 | 3,540.00 | 7.2K |
| 15:29 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |