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 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.8K |
| 09:01 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.3K |
| 09:02 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 1.1K |
| 09:03 | 3,545.00 | 3,545.00 | 3,515.00 | 3,525.00 | 0.7K |
| 09:04 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:06 | 3,545.00 | 3,560.00 | 3,545.00 | 3,560.00 | 0.3K |
| 09:07 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.2K |
| 09:08 | 3,560.00 | 3,575.00 | 3,560.00 | 3,575.00 | 2.5K |
| 09:09 | 3,575.00 | 3,575.00 | 3,560.00 | 3,560.00 | 0.1K |
| 09:10 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 09:11 | 3,575.00 | 3,600.00 | 3,550.00 | 3,600.00 | 1.0K |
| 09:12 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:13 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.0K |
| 09:15 | 3,575.00 | 3,575.00 | 3,550.00 | 3,550.00 | 1.8K |
| 09:16 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 09:19 | 3,585.00 | 3,605.00 | 3,585.00 | 3,605.00 | 1.8K |
| 09:20 | 3,600.00 | 3,610.00 | 3,600.00 | 3,610.00 | 4.1K |
| 09:21 | 3,615.00 | 3,615.00 | 3,600.00 | 3,600.00 | 0.1K |
| 09:22 | 3,615.00 | 3,620.00 | 3,610.00 | 3,610.00 | 0.4K |
| 09:23 | 3,610.00 | 3,610.00 | 3,555.00 | 3,595.00 | 16.7K |
| 09:25 | 3,595.00 | 3,620.00 | 3,595.00 | 3,620.00 | 0.5K |
| 09:26 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.2K |
| 09:27 | 3,615.00 | 3,620.00 | 3,615.00 | 3,620.00 | 1.0K |
| 09:28 | 3,615.00 | 3,615.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:29 | 3,615.00 | 3,620.00 | 3,615.00 | 3,620.00 | 4.6K |
| 09:30 | 3,620.00 | 3,630.00 | 3,620.00 | 3,630.00 | 0.3K |
| 09:31 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:32 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:33 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.1K |
| 09:34 | 3,640.00 | 3,650.00 | 3,640.00 | 3,640.00 | 0.6K |
| 09:35 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.6K |
| 09:37 | 3,640.00 | 3,640.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:39 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.3K |
| 09:40 | 3,625.00 | 3,630.00 | 3,625.00 | 3,630.00 | 0.1K |
| 09:41 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:42 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:43 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:44 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.2K |
| 09:45 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 09:46 | 3,625.00 | 3,635.00 | 3,620.00 | 3,620.00 | 0.6K |
| 09:47 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 09:48 | 3,635.00 | 3,635.00 | 3,615.00 | 3,615.00 | 0.3K |
| 09:49 | 3,620.00 | 3,625.00 | 3,620.00 | 3,625.00 | 3.1K |
| 09:50 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 09:51 | 3,635.00 | 3,635.00 | 3,615.00 | 3,620.00 | 0.2K |
| 09:52 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 09:53 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 10:02 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 10:03 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:04 | 3,625.00 | 3,640.00 | 3,625.00 | 3,640.00 | 0.0K |
| 10:05 | 3,620.00 | 3,625.00 | 3,620.00 | 3,625.00 | 0.0K |
| 10:06 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 10:08 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 10:09 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 10:11 | 3,625.00 | 3,625.00 | 3,615.00 | 3,615.00 | 0.2K |
| 10:16 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:18 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:19 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:28 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 10:30 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:31 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:34 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:37 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:40 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:42 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:43 | 3,620.00 | 3,625.00 | 3,620.00 | 3,625.00 | 0.2K |
| 10:47 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:48 | 3,620.00 | 3,625.00 | 3,620.00 | 3,625.00 | 0.0K |
| 10:49 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.4K |
| 10:50 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:53 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 11:01 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 11:02 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 11:03 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.1K |
| 11:07 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 11:15 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 11:16 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 11:18 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 11:19 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 11:35 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.5K |
| 11:37 | 3,635.00 | 3,635.00 | 3,620.00 | 3,620.00 | 1.7K |
| 11:38 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 11:46 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.6K |
| 11:54 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.5K |
| 11:56 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.3K |
| 11:57 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:03 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:07 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:13 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 12:17 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 12:18 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 12:19 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:21 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:24 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:32 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:34 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:40 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:41 | 3,625.00 | 3,630.00 | 3,625.00 | 3,630.00 | 0.0K |
| 12:42 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:53 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 12:57 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.9K |
| 12:58 | 3,615.00 | 3,615.00 | 3,610.00 | 3,610.00 | 5.1K |
| 13:03 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 13:05 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 13:08 | 3,605.00 | 3,605.00 | 3,590.00 | 3,590.00 | 2.8K |
| 13:09 | 3,590.00 | 3,605.00 | 3,590.00 | 3,605.00 | 0.0K |
| 13:14 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 13:19 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 13:20 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:24 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 13:27 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 13:31 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.3K |
| 13:35 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 13:36 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.5K |
| 13:40 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.2K |
| 13:42 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 13:44 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 13:47 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.8K |
| 13:51 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 13:52 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 14:02 | 3,600.00 | 3,600.00 | 3,590.00 | 3,600.00 | 1.0K |
| 14:07 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 14:09 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 14:13 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.6K |
| 14:14 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.8K |
| 14:15 | 3,590.00 | 3,590.00 | 3,585.00 | 3,585.00 | 1.5K |
| 14:17 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:18 | 3,580.00 | 3,595.00 | 3,580.00 | 3,595.00 | 2.5K |
| 14:20 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.3K |
| 14:30 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 14:38 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 14:39 | 3,595.00 | 3,595.00 | 3,590.00 | 3,590.00 | 0.0K |
| 14:40 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.0K |
| 14:41 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.0K |
| 14:46 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 14:50 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 14:51 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.0K |
| 14:52 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 14:55 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.0K |
| 14:56 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 14:58 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 14:59 | 3,590.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.1K |
| 15:00 | 3,595.00 | 3,595.00 | 3,590.00 | 3,590.00 | 0.0K |
| 15:09 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.5K |
| 15:10 | 3,590.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.1K |
| 15:11 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.0K |
| 15:13 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 15:14 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 15:15 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 0.5K |
| 15:16 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 15:17 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 15:19 | 3,600.00 | 3,600.00 | 3,590.00 | 3,600.00 | 1.7K |
| 15:29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |