4,395.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 3,283.95 | 3,357.00 | 3,283.95 | 3,357.00 | 0.0K |
| 09:16 | 3,330.00 | 3,330.00 | 3,305.00 | 3,305.55 | 0.0K |
| 09:17 | 3,303.25 | 3,303.25 | 3,303.25 | 3,303.25 | 0.0K |
| 09:19 | 3,297.65 | 3,297.65 | 3,294.75 | 3,294.75 | 0.0K |
| 09:20 | 3,292.75 | 3,292.75 | 3,292.75 | 3,292.75 | 0.0K |
| 09:22 | 3,304.00 | 3,304.00 | 3,292.85 | 3,292.85 | 0.0K |
| 09:23 | 3,294.55 | 3,295.35 | 3,294.55 | 3,295.35 | 0.0K |
| 09:24 | 3,296.05 | 3,321.60 | 3,296.05 | 3,321.60 | 0.1K |
| 09:26 | 3,311.85 | 3,311.85 | 3,311.85 | 3,311.85 | 0.0K |
| 09:27 | 3,309.55 | 3,309.55 | 3,309.55 | 3,309.55 | 0.0K |
| 09:28 | 3,312.95 | 3,312.95 | 3,312.95 | 3,312.95 | 0.0K |
| 09:31 | 3,310.85 | 3,310.85 | 3,310.85 | 3,310.85 | 0.0K |
| 09:35 | 3,302.40 | 3,302.40 | 3,302.40 | 3,302.40 | 0.0K |
| 09:36 | 3,305.40 | 3,307.00 | 3,305.40 | 3,307.00 | 0.0K |
| 09:40 | 3,299.20 | 3,299.20 | 3,299.20 | 3,299.20 | 0.0K |
| 09:43 | 3,299.70 | 3,299.70 | 3,299.70 | 3,299.70 | 0.0K |
| 09:46 | 3,304.95 | 3,307.00 | 3,304.95 | 3,307.00 | 0.0K |
| 09:47 | 3,318.95 | 3,318.95 | 3,314.95 | 3,314.95 | 0.0K |
| 09:48 | 3,323.75 | 3,349.90 | 3,315.05 | 3,349.90 | 0.2K |
| 09:49 | 3,348.05 | 3,354.50 | 3,340.15 | 3,340.15 | 0.0K |
| 09:50 | 3,344.75 | 3,344.75 | 3,344.10 | 3,344.10 | 0.0K |
| 09:51 | 3,343.65 | 3,343.65 | 3,329.75 | 3,342.30 | 0.0K |
| 09:52 | 3,342.85 | 3,345.15 | 3,342.85 | 3,345.15 | 0.0K |
| 09:56 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:57 | 3,359.45 | 3,359.45 | 3,359.45 | 3,359.45 | 0.2K |
| 09:59 | 3,357.75 | 3,357.75 | 3,350.00 | 3,350.00 | 0.1K |
| 10:00 | 3,357.45 | 3,364.90 | 3,350.50 | 3,364.90 | 0.0K |
| 10:01 | 3,364.45 | 3,368.95 | 3,358.10 | 3,358.10 | 0.0K |
| 10:02 | 3,362.85 | 3,362.85 | 3,362.85 | 3,362.85 | 0.0K |
| 10:03 | 3,355.05 | 3,355.05 | 3,355.05 | 3,355.05 | 0.0K |
| 10:04 | 3,354.65 | 3,354.65 | 3,354.65 | 3,354.65 | 0.0K |
| 10:05 | 3,356.35 | 3,356.35 | 3,356.35 | 3,356.35 | 0.0K |
| 10:06 | 3,355.00 | 3,355.00 | 3,335.05 | 3,335.05 | 0.0K |
| 10:07 | 3,332.20 | 3,332.20 | 3,332.20 | 3,332.20 | 0.0K |
| 10:08 | 3,330.10 | 3,340.80 | 3,330.10 | 3,334.40 | 0.0K |
| 10:10 | 3,331.25 | 3,339.55 | 3,331.25 | 3,339.55 | 0.0K |
| 10:13 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0K |
| 10:14 | 3,339.80 | 3,339.80 | 3,339.80 | 3,339.80 | 0.1K |
| 10:15 | 3,347.95 | 3,348.00 | 3,334.70 | 3,334.70 | 0.0K |
| 10:19 | 3,340.50 | 3,348.00 | 3,335.05 | 3,335.05 | 0.1K |
| 10:20 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 10:23 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 10:24 | 3,333.80 | 3,333.80 | 3,333.80 | 3,333.80 | 0.5K |
| 10:25 | 3,319.15 | 3,319.15 | 3,300.00 | 3,319.15 | 0.5K |
| 10:26 | 3,326.00 | 3,330.85 | 3,320.00 | 3,320.00 | 0.1K |
| 10:27 | 3,319.95 | 3,320.00 | 3,319.95 | 3,320.00 | 0.0K |
| 10:28 | 3,308.80 | 3,308.80 | 3,308.80 | 3,308.80 | 0.0K |
| 10:29 | 3,308.80 | 3,308.80 | 3,308.80 | 3,308.80 | 0.3K |
| 10:30 | 3,300.00 | 3,300.00 | 3,286.10 | 3,287.50 | 0.2K |
| 10:31 | 3,287.05 | 3,289.60 | 3,287.05 | 3,289.60 | 0.0K |
| 10:32 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:33 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:35 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 10:36 | 3,298.00 | 3,298.00 | 3,297.70 | 3,297.70 | 0.0K |
| 10:37 | 3,299.00 | 3,299.00 | 3,297.55 | 3,297.55 | 0.0K |
| 10:38 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.0K |
| 10:39 | 3,297.55 | 3,297.55 | 3,297.55 | 3,297.55 | 0.0K |
| 10:40 | 3,299.00 | 3,299.00 | 3,297.75 | 3,297.75 | 0.0K |
| 10:42 | 3,295.00 | 3,295.00 | 3,287.45 | 3,289.85 | 0.2K |
| 10:43 | 3,294.95 | 3,295.00 | 3,294.95 | 3,295.00 | 0.3K |
| 10:44 | 3,295.00 | 3,313.35 | 3,295.00 | 3,309.50 | 0.2K |
| 10:47 | 3,304.90 | 3,304.90 | 3,304.90 | 3,304.90 | 0.0K |
| 11:00 | 3,309.95 | 3,309.95 | 3,306.00 | 3,306.00 | 0.0K |
| 11:01 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 11:02 | 3,310.55 | 3,315.55 | 3,310.55 | 3,315.55 | 0.1K |
| 11:05 | 3,318.00 | 3,324.75 | 3,318.00 | 3,324.75 | 0.0K |
| 11:06 | 3,328.45 | 3,338.70 | 3,328.45 | 3,338.70 | 0.1K |
| 11:07 | 3,337.55 | 3,337.55 | 3,332.10 | 3,332.10 | 0.0K |
| 11:08 | 3,327.75 | 3,327.75 | 3,327.75 | 3,327.75 | 0.0K |
| 11:10 | 3,320.05 | 3,320.40 | 3,320.05 | 3,320.40 | 0.0K |
| 11:11 | 3,328.00 | 3,332.25 | 3,328.00 | 3,332.25 | 0.0K |
| 11:12 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.0K |
| 11:17 | 3,328.90 | 3,328.90 | 3,328.90 | 3,328.90 | 0.0K |
| 11:22 | 3,328.90 | 3,328.90 | 3,328.90 | 3,328.90 | 0.0K |
| 11:25 | 3,320.05 | 3,320.05 | 3,320.05 | 3,320.05 | 0.0K |
| 11:26 | 3,327.75 | 3,327.75 | 3,327.75 | 3,327.75 | 0.0K |
| 11:30 | 3,328.10 | 3,328.10 | 3,322.00 | 3,322.00 | 0.0K |
| 11:31 | 3,320.10 | 3,320.10 | 3,320.10 | 3,320.10 | 0.0K |
| 11:32 | 3,320.70 | 3,320.95 | 3,320.70 | 3,320.95 | 0.0K |
| 11:33 | 3,320.00 | 3,320.00 | 3,314.30 | 3,314.30 | 0.1K |
| 11:34 | 3,315.05 | 3,315.05 | 3,315.05 | 3,315.05 | 0.0K |
| 11:36 | 3,313.25 | 3,313.25 | 3,313.25 | 3,313.25 | 0.0K |
| 11:40 | 3,310.10 | 3,312.00 | 3,310.10 | 3,312.00 | 0.0K |
| 11:41 | 3,320.00 | 3,320.00 | 3,305.60 | 3,305.60 | 0.8K |
| 11:47 | 3,307.15 | 3,307.15 | 3,307.15 | 3,307.15 | 0.0K |
| 11:49 | 3,295.00 | 3,306.60 | 3,295.00 | 3,306.60 | 0.1K |
| 11:51 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 11:52 | 3,301.85 | 3,308.40 | 3,301.85 | 3,308.40 | 0.0K |
| 11:58 | 3,329.95 | 3,329.95 | 3,327.00 | 3,327.00 | 0.4K |
| 11:59 | 3,338.80 | 3,338.80 | 3,338.80 | 3,338.80 | 0.0K |
| 12:00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.4K |
| 12:01 | 3,339.70 | 3,339.70 | 3,339.70 | 3,339.70 | 0.0K |
| 12:04 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 12:05 | 3,331.25 | 3,331.25 | 3,331.25 | 3,331.25 | 0.0K |
| 12:07 | 3,324.75 | 3,324.75 | 3,324.75 | 3,324.75 | 0.0K |
| 12:09 | 3,321.10 | 3,321.10 | 3,321.10 | 3,321.10 | 0.0K |
| 12:11 | 3,321.60 | 3,321.60 | 3,321.60 | 3,321.60 | 0.0K |
| 12:18 | 3,324.95 | 3,324.95 | 3,324.95 | 3,324.95 | 0.0K |
| 12:19 | 3,325.30 | 3,325.30 | 3,325.30 | 3,325.30 | 0.0K |
| 12:21 | 3,322.10 | 3,322.10 | 3,322.10 | 3,322.10 | 0.0K |
| 12:23 | 3,325.00 | 3,328.10 | 3,325.00 | 3,328.10 | 0.0K |
| 12:24 | 3,328.10 | 3,339.85 | 3,328.10 | 3,339.85 | 0.1K |
| 12:25 | 3,338.95 | 3,338.95 | 3,337.25 | 3,337.25 | 0.0K |
| 12:33 | 3,335.90 | 3,335.90 | 3,335.90 | 3,335.90 | 0.0K |
| 12:35 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 12:36 | 3,337.25 | 3,337.25 | 3,337.25 | 3,337.25 | 0.0K |
| 12:37 | 3,347.15 | 3,347.55 | 3,347.15 | 3,347.55 | 0.0K |
| 12:38 | 3,342.80 | 3,342.80 | 3,342.80 | 3,342.80 | 0.0K |
| 12:41 | 3,332.40 | 3,332.40 | 3,332.40 | 3,332.40 | 0.0K |
| 12:43 | 3,337.85 | 3,337.85 | 3,337.85 | 3,337.85 | 0.0K |
| 12:44 | 3,337.40 | 3,337.40 | 3,337.40 | 3,337.40 | 0.0K |
| 12:47 | 3,342.80 | 3,353.00 | 3,342.80 | 3,350.80 | 0.1K |
| 12:48 | 3,352.90 | 3,352.90 | 3,352.90 | 3,352.90 | 0.0K |
| 12:49 | 3,352.90 | 3,352.90 | 3,352.90 | 3,352.90 | 0.0K |
| 12:51 | 3,349.15 | 3,349.15 | 3,349.15 | 3,349.15 | 0.0K |
| 12:52 | 3,344.95 | 3,344.95 | 3,344.95 | 3,344.95 | 0.0K |
| 12:55 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 12:57 | 3,345.00 | 3,345.00 | 3,338.25 | 3,338.25 | 0.0K |
| 12:58 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 0.0K |
| 13:05 | 3,348.90 | 3,348.90 | 3,342.25 | 3,342.25 | 0.0K |
| 13:08 | 3,348.90 | 3,348.90 | 3,342.10 | 3,342.10 | 0.0K |
| 13:09 | 3,342.10 | 3,342.10 | 3,341.95 | 3,341.95 | 0.0K |
| 13:11 | 3,342.25 | 3,342.25 | 3,340.80 | 3,340.80 | 0.0K |
| 13:24 | 3,325.05 | 3,339.90 | 3,324.65 | 3,339.90 | 0.2K |
| 13:25 | 3,333.35 | 3,333.35 | 3,333.00 | 3,333.00 | 0.0K |
| 13:30 | 3,339.50 | 3,340.80 | 3,339.50 | 3,340.80 | 0.0K |
| 13:31 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 0.0K |
| 13:32 | 3,337.50 | 3,339.60 | 3,337.50 | 3,339.60 | 0.1K |
| 13:33 | 3,345.65 | 3,345.65 | 3,345.65 | 3,345.65 | 0.0K |
| 13:35 | 3,345.65 | 3,345.65 | 3,345.65 | 3,345.65 | 0.0K |
| 13:38 | 3,340.80 | 3,350.00 | 3,340.80 | 3,350.00 | 0.1K |
| 13:39 | 3,353.90 | 3,353.90 | 3,353.90 | 3,353.90 | 0.0K |
| 13:45 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 13:46 | 3,320.05 | 3,320.05 | 3,320.05 | 3,320.05 | 0.2K |
| 13:47 | 3,349.00 | 3,352.65 | 3,349.00 | 3,350.25 | 0.0K |
| 13:48 | 3,350.25 | 3,350.25 | 3,350.25 | 3,350.25 | 0.0K |
| 13:52 | 3,340.90 | 3,340.90 | 3,340.90 | 3,340.90 | 0.0K |
| 13:53 | 3,332.45 | 3,332.45 | 3,332.45 | 3,332.45 | 0.0K |
| 13:54 | 3,330.65 | 3,340.50 | 3,330.65 | 3,340.50 | 0.0K |
| 13:55 | 3,350.20 | 3,350.20 | 3,350.20 | 3,350.20 | 0.0K |
| 13:56 | 3,350.20 | 3,350.20 | 3,350.20 | 3,350.20 | 0.0K |
| 13:57 | 3,330.05 | 3,330.05 | 3,330.05 | 3,330.05 | 0.1K |
| 13:58 | 3,349.00 | 3,349.20 | 3,349.00 | 3,349.20 | 0.0K |
| 14:00 | 3,349.20 | 3,349.20 | 3,349.20 | 3,349.20 | 0.0K |
| 14:04 | 3,351.25 | 3,351.25 | 3,351.25 | 3,351.25 | 0.0K |
| 14:05 | 3,350.35 | 3,350.35 | 3,350.35 | 3,350.35 | 0.0K |
| 14:06 | 3,350.35 | 3,350.35 | 3,350.35 | 3,350.35 | 0.0K |
| 14:09 | 3,349.45 | 3,349.45 | 3,349.45 | 3,349.45 | 0.0K |
| 14:12 | 3,349.85 | 3,349.85 | 3,349.85 | 3,349.85 | 0.0K |
| 14:13 | 3,349.30 | 3,349.30 | 3,349.30 | 3,349.30 | 0.0K |
| 14:14 | 3,348.80 | 3,348.80 | 3,348.80 | 3,348.80 | 0.0K |
| 14:19 | 3,347.40 | 3,349.05 | 3,347.40 | 3,349.05 | 0.0K |
| 14:22 | 3,348.90 | 3,348.90 | 3,348.90 | 3,348.90 | 0.0K |
| 14:23 | 3,349.90 | 3,349.90 | 3,349.90 | 3,349.90 | 0.0K |
| 14:24 | 3,351.00 | 3,355.00 | 3,351.00 | 3,351.90 | 0.4K |
| 14:29 | 3,353.50 | 3,353.50 | 3,353.50 | 3,353.50 | 0.1K |
| 14:30 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.1K |
| 14:32 | 3,356.05 | 3,356.05 | 3,356.05 | 3,356.05 | 0.0K |
| 14:34 | 3,354.95 | 3,354.95 | 3,354.95 | 3,354.95 | 0.0K |
| 14:36 | 3,353.50 | 3,353.50 | 3,353.50 | 3,353.50 | 0.0K |
| 14:42 | 3,347.20 | 3,347.20 | 3,347.20 | 3,347.20 | 0.0K |
| 14:46 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 14:47 | 3,350.40 | 3,355.00 | 3,340.40 | 3,355.00 | 0.1K |
| 14:48 | 3,357.50 | 3,357.50 | 3,357.50 | 3,357.50 | 0.0K |
| 14:49 | 3,359.35 | 3,359.65 | 3,359.35 | 3,359.65 | 0.0K |
| 14:50 | 3,359.70 | 3,359.70 | 3,358.70 | 3,358.70 | 0.0K |
| 14:51 | 3,358.30 | 3,359.00 | 3,358.30 | 3,359.00 | 0.0K |
| 14:52 | 3,359.00 | 3,359.00 | 3,357.50 | 3,357.50 | 0.0K |
| 14:54 | 3,341.65 | 3,349.55 | 3,341.65 | 3,349.55 | 0.0K |
| 14:58 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 0.0K |
| 14:59 | 3,353.00 | 3,353.00 | 3,342.90 | 3,349.90 | 0.0K |
| 15:00 | 3,351.95 | 3,351.95 | 3,351.95 | 3,351.95 | 0.0K |
| 15:01 | 3,357.30 | 3,357.30 | 3,350.75 | 3,350.75 | 0.0K |
| 15:02 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 0.0K |
| 15:03 | 3,360.00 | 3,362.25 | 3,360.00 | 3,362.25 | 0.4K |
| 15:04 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 15:05 | 3,360.00 | 3,361.00 | 3,360.00 | 3,361.00 | 0.0K |
| 15:07 | 3,364.95 | 3,364.95 | 3,364.95 | 3,364.95 | 0.0K |
| 15:08 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.0K |
| 15:11 | 3,357.50 | 3,358.20 | 3,356.95 | 3,356.95 | 0.0K |
| 15:12 | 3,351.45 | 3,351.45 | 3,351.45 | 3,351.45 | 0.1K |
| 15:13 | 3,358.15 | 3,358.15 | 3,358.15 | 3,358.15 | 0.0K |
| 15:14 | 3,359.95 | 3,359.95 | 3,359.95 | 3,359.95 | 0.0K |
| 15:15 | 3,359.65 | 3,360.00 | 3,359.65 | 3,360.00 | 0.0K |
| 15:16 | 3,359.85 | 3,359.85 | 3,359.85 | 3,359.85 | 0.0K |
| 15:17 | 3,360.20 | 3,360.20 | 3,329.95 | 3,330.00 | 0.5K |
| 15:18 | 3,330.00 | 3,348.65 | 3,330.00 | 3,348.65 | 0.1K |
| 15:19 | 3,348.70 | 3,352.85 | 3,336.15 | 3,352.85 | 0.0K |
| 15:20 | 3,354.40 | 3,354.40 | 3,354.40 | 3,354.40 | 0.1K |
| 15:21 | 3,349.45 | 3,349.45 | 3,346.65 | 3,346.70 | 0.1K |
| 15:22 | 3,355.65 | 3,355.65 | 3,355.55 | 3,355.55 | 0.0K |
| 15:23 | 3,355.55 | 3,355.55 | 3,352.50 | 3,353.55 | 0.0K |
| 15:24 | 3,353.55 | 3,353.55 | 3,353.55 | 3,353.55 | 0.0K |
| 15:25 | 3,353.90 | 3,353.90 | 3,353.90 | 3,353.90 | 0.0K |
| 15:26 | 3,353.90 | 3,353.90 | 3,320.00 | 3,320.00 | 0.2K |
| 15:27 | 3,312.75 | 3,339.95 | 3,312.75 | 3,339.50 | 0.1K |
| 15:28 | 3,332.00 | 3,332.00 | 3,327.30 | 3,330.00 | 0.0K |
| 15:29 | 3,339.40 | 3,339.50 | 3,339.40 | 3,339.50 | 0.1K |
| 15:32 | 3,342.70 | 3,342.70 | 3,342.70 | 3,342.70 | 0.0K |