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 | 3,570.00 | 3,640.00 | 3,570.00 | 3,605.00 | 2.9K |
| 09:02 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 09:03 | 3,605.00 | 3,635.00 | 3,605.00 | 3,635.00 | 0.0K |
| 09:04 | 3,600.00 | 3,600.00 | 3,585.00 | 3,585.00 | 0.8K |
| 09:05 | 3,580.00 | 3,580.00 | 3,575.00 | 3,575.00 | 1.3K |
| 09:06 | 3,570.00 | 3,585.00 | 3,570.00 | 3,585.00 | 2.0K |
| 09:08 | 3,605.00 | 3,615.00 | 3,605.00 | 3,615.00 | 0.1K |
| 09:09 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.6K |
| 09:10 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 09:11 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.4K |
| 09:13 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.2K |
| 09:14 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.3K |
| 09:15 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 09:19 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 09:20 | 3,625.00 | 3,640.00 | 3,625.00 | 3,640.00 | 0.6K |
| 09:21 | 3,640.00 | 3,655.00 | 3,640.00 | 3,655.00 | 1.3K |
| 09:22 | 3,660.00 | 3,660.00 | 3,640.00 | 3,640.00 | 0.3K |
| 09:23 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:26 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 1.1K |
| 09:28 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 09:30 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 09:31 | 3,650.00 | 3,650.00 | 3,630.00 | 3,630.00 | 0.1K |
| 09:33 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 09:34 | 3,650.00 | 3,650.00 | 3,625.00 | 3,625.00 | 0.0K |
| 09:35 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 09:37 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 09:41 | 3,650.00 | 3,655.00 | 3,650.00 | 3,655.00 | 0.0K |
| 09:42 | 3,655.00 | 3,655.00 | 3,640.00 | 3,655.00 | 1.0K |
| 09:44 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.2K |
| 09:46 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 09:47 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 09:50 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:51 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:52 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:53 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 09:54 | 3,650.00 | 3,655.00 | 3,650.00 | 3,655.00 | 0.2K |
| 09:55 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 09:56 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.7K |
| 09:57 | 3,655.00 | 3,670.00 | 3,650.00 | 3,670.00 | 0.4K |
| 09:58 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 10:00 | 3,665.00 | 3,670.00 | 3,660.00 | 3,660.00 | 1.0K |
| 10:01 | 3,655.00 | 3,675.00 | 3,655.00 | 3,675.00 | 1.0K |
| 10:03 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 10:04 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.4K |
| 10:06 | 3,675.00 | 3,675.00 | 3,670.00 | 3,670.00 | 0.0K |
| 10:07 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 10:08 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 10:09 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 10:11 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 10:12 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 10:14 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.4K |
| 10:20 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:22 | 3,645.00 | 3,645.00 | 3,640.00 | 3,640.00 | 0.0K |
| 10:25 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 10:30 | 3,645.00 | 3,645.00 | 3,640.00 | 3,640.00 | 0.0K |
| 10:32 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.5K |
| 10:34 | 3,665.00 | 3,670.00 | 3,665.00 | 3,670.00 | 1.2K |
| 10:35 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 1.4K |
| 10:36 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 10:37 | 3,680.00 | 3,685.00 | 3,680.00 | 3,685.00 | 2.1K |
| 10:38 | 3,685.00 | 3,685.00 | 3,655.00 | 3,655.00 | 0.5K |
| 10:40 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:51 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 10:53 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.4K |
| 10:54 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 10:56 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 10:57 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 11:00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:03 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 11:08 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 11:11 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:12 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 11:22 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:23 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:26 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 11:34 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 11:36 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.2K |
| 11:38 | 3,630.00 | 3,630.00 | 3,620.00 | 3,620.00 | 1.2K |
| 11:50 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.5K |
| 11:51 | 3,615.00 | 3,615.00 | 3,610.00 | 3,610.00 | 0.3K |
| 12:00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.7K |
| 12:03 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 12:06 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:08 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:09 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:12 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:16 | 3,630.00 | 3,635.00 | 3,630.00 | 3,635.00 | 0.0K |
| 12:27 | 3,615.00 | 3,650.00 | 3,615.00 | 3,650.00 | 0.1K |
| 12:42 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 12:45 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 12:46 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:47 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:57 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:58 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 13:03 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 13:04 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.4K |
| 13:07 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 13:11 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 13:15 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 13:21 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 13:22 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 13:24 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 13:27 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 13:30 | 3,645.00 | 3,660.00 | 3,645.00 | 3,660.00 | 1.9K |
| 13:31 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:37 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 13:38 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.1K |
| 13:39 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 1.4K |
| 13:40 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 1.3K |
| 13:42 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 13:45 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 13:46 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 13:49 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 13:50 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 13:55 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:57 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 13:58 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 13:59 | 3,645.00 | 3,645.00 | 3,640.00 | 3,645.00 | 0.6K |
| 14:00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 14:01 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 14:03 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.3K |
| 14:04 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 1.6K |
| 14:07 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 1.6K |
| 14:08 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 14:09 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:13 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:14 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 2.0K |
| 14:15 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 2.0K |
| 14:16 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.5K |
| 14:17 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.5K |
| 14:18 | 3,615.00 | 3,620.00 | 3,615.00 | 3,620.00 | 0.0K |
| 14:22 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 14:24 | 3,630.00 | 3,635.00 | 3,630.00 | 3,635.00 | 0.1K |
| 14:27 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.8K |
| 14:29 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 14:35 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 1.0K |
| 14:37 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 14:39 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:43 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:44 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:47 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 14:48 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 1.1K |
| 14:49 | 3,630.00 | 3,630.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:53 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 14:55 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.4K |
| 15:00 | 3,630.00 | 3,640.00 | 3,630.00 | 3,630.00 | 9.5K |
| 15:03 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 15:06 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 15:07 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 15:09 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 15:10 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.6K |
| 15:12 | 3,640.00 | 3,640.00 | 3,635.00 | 3,635.00 | 0.2K |
| 15:16 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.7K |
| 15:19 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.9K |
| 15:25 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |