4,484.10
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 3,276.00 | 3,291.95 | 3,276.00 | 3,281.05 | 0.0K |
| 09:17 | 3,292.95 | 3,292.95 | 3,292.95 | 3,292.95 | 0.0K |
| 09:18 | 3,289.50 | 3,299.95 | 3,289.50 | 3,299.95 | 0.0K |
| 09:19 | 3,305.45 | 3,316.45 | 3,300.10 | 3,316.45 | 0.1K |
| 09:20 | 3,315.70 | 3,315.70 | 3,315.70 | 3,315.70 | 0.0K |
| 09:21 | 3,316.00 | 3,322.05 | 3,316.00 | 3,322.05 | 0.0K |
| 09:22 | 3,320.85 | 3,329.95 | 3,314.25 | 3,314.25 | 0.1K |
| 09:23 | 3,305.70 | 3,308.75 | 3,305.70 | 3,308.75 | 0.0K |
| 09:24 | 3,305.80 | 3,305.80 | 3,305.25 | 3,305.25 | 0.3K |
| 09:25 | 3,300.00 | 3,300.00 | 3,297.80 | 3,297.80 | 0.1K |
| 09:26 | 3,298.50 | 3,303.90 | 3,298.50 | 3,303.90 | 0.0K |
| 09:27 | 3,303.90 | 3,303.90 | 3,300.75 | 3,300.75 | 0.0K |
| 09:28 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0K |
| 09:30 | 3,311.85 | 3,311.85 | 3,311.85 | 3,311.85 | 0.0K |
| 09:31 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.0K |
| 09:32 | 3,311.00 | 3,311.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:33 | 3,306.50 | 3,306.50 | 3,305.00 | 3,305.00 | 0.0K |
| 09:36 | 3,310.30 | 3,310.30 | 3,310.30 | 3,310.30 | 0.0K |
| 09:37 | 3,308.10 | 3,308.10 | 3,308.10 | 3,308.10 | 0.0K |
| 09:41 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0K |
| 09:44 | 3,308.05 | 3,308.05 | 3,308.05 | 3,308.05 | 0.0K |
| 09:46 | 3,308.10 | 3,308.10 | 3,308.10 | 3,308.10 | 0.0K |
| 09:47 | 3,314.55 | 3,314.55 | 3,314.55 | 3,314.55 | 0.0K |
| 09:48 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.1K |
| 09:49 | 3,314.95 | 3,314.95 | 3,303.00 | 3,303.00 | 0.0K |
| 09:50 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.0K |
| 09:51 | 3,300.55 | 3,300.55 | 3,300.55 | 3,300.55 | 0.0K |
| 09:52 | 3,298.20 | 3,298.20 | 3,298.20 | 3,298.20 | 0.0K |
| 09:53 | 3,290.70 | 3,298.50 | 3,290.70 | 3,298.50 | 0.0K |
| 09:54 | 3,296.30 | 3,296.30 | 3,290.80 | 3,290.80 | 0.0K |
| 10:03 | 3,287.25 | 3,287.25 | 3,287.25 | 3,287.25 | 0.1K |
| 10:06 | 3,283.15 | 3,283.15 | 3,283.15 | 3,283.15 | 0.0K |
| 10:08 | 3,278.25 | 3,278.25 | 3,278.25 | 3,278.25 | 0.0K |
| 10:09 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 10:10 | 3,283.95 | 3,283.95 | 3,283.95 | 3,283.95 | 0.0K |
| 10:11 | 3,268.05 | 3,268.05 | 3,268.05 | 3,268.05 | 0.1K |
| 10:12 | 3,275.45 | 3,277.50 | 3,273.70 | 3,277.50 | 0.0K |
| 10:15 | 3,277.45 | 3,277.45 | 3,277.45 | 3,277.45 | 0.0K |
| 10:16 | 3,283.95 | 3,303.00 | 3,283.95 | 3,303.00 | 0.3K |
| 10:17 | 3,300.65 | 3,300.65 | 3,300.65 | 3,300.65 | 0.0K |
| 10:18 | 3,310.85 | 3,315.00 | 3,310.85 | 3,315.00 | 0.2K |
| 10:19 | 3,327.70 | 3,327.70 | 3,327.70 | 3,327.70 | 0.1K |
| 10:20 | 3,327.90 | 3,336.75 | 3,327.90 | 3,336.75 | 0.1K |
| 10:21 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 10:22 | 3,333.00 | 3,335.45 | 3,333.00 | 3,334.50 | 0.2K |
| 10:23 | 3,335.55 | 3,335.55 | 3,335.55 | 3,335.55 | 0.0K |
| 10:24 | 3,335.00 | 3,337.65 | 3,335.00 | 3,336.75 | 0.0K |
| 10:25 | 3,343.95 | 3,345.75 | 3,342.00 | 3,345.75 | 0.1K |
| 10:26 | 3,347.00 | 3,356.10 | 3,347.00 | 3,349.65 | 0.1K |
| 10:27 | 3,347.90 | 3,354.75 | 3,347.90 | 3,349.15 | 0.1K |
| 10:28 | 3,370.40 | 3,370.40 | 3,370.40 | 3,370.40 | 0.1K |
| 10:29 | 3,362.90 | 3,363.50 | 3,349.70 | 3,350.00 | 0.4K |
| 10:30 | 3,345.75 | 3,345.80 | 3,345.75 | 3,345.80 | 0.0K |
| 10:31 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 10:32 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.4K |
| 10:33 | 3,345.80 | 3,345.80 | 3,345.80 | 3,345.80 | 0.0K |
| 10:34 | 3,345.75 | 3,345.75 | 3,341.25 | 3,341.25 | 0.0K |
| 10:36 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.1K |
| 10:37 | 3,335.70 | 3,335.70 | 3,335.70 | 3,335.70 | 0.0K |
| 10:39 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 10:49 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 10:50 | 3,324.45 | 3,324.45 | 3,324.45 | 3,324.45 | 0.0K |
| 10:56 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.2K |
| 11:00 | 3,334.30 | 3,339.35 | 3,334.30 | 3,339.35 | 0.0K |
| 11:02 | 3,339.35 | 3,339.35 | 3,339.35 | 3,339.35 | 0.0K |
| 11:03 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:04 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:07 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:11 | 3,345.00 | 3,345.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:15 | 3,340.00 | 3,343.55 | 3,340.00 | 3,343.55 | 0.0K |
| 11:18 | 3,340.05 | 3,340.05 | 3,340.05 | 3,340.05 | 0.0K |
| 11:21 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:23 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:25 | 3,343.55 | 3,343.55 | 3,343.55 | 3,343.55 | 0.0K |
| 11:28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:29 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 11:35 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 11:39 | 3,341.25 | 3,341.25 | 3,341.25 | 3,341.25 | 0.0K |
| 11:43 | 3,335.15 | 3,335.15 | 3,328.05 | 3,328.05 | 0.2K |
| 11:45 | 3,333.30 | 3,333.30 | 3,333.30 | 3,333.30 | 0.0K |
| 11:50 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.0K |
| 11:51 | 3,340.05 | 3,340.05 | 3,340.05 | 3,340.05 | 0.0K |
| 11:52 | 3,346.80 | 3,346.80 | 3,346.80 | 3,346.80 | 0.0K |
| 11:55 | 3,336.75 | 3,336.75 | 3,328.05 | 3,332.05 | 0.1K |
| 11:56 | 3,332.05 | 3,332.05 | 3,332.05 | 3,332.05 | 0.0K |
| 11:59 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.0K |
| 12:12 | 3,331.00 | 3,331.00 | 3,324.00 | 3,324.00 | 0.1K |
| 12:14 | 3,324.05 | 3,324.05 | 3,324.05 | 3,324.05 | 0.0K |
| 12:21 | 3,343.65 | 3,343.65 | 3,341.00 | 3,341.00 | 0.3K |
| 12:25 | 3,338.70 | 3,338.70 | 3,338.70 | 3,338.70 | 0.0K |
| 12:26 | 3,338.90 | 3,338.90 | 3,338.90 | 3,338.90 | 0.0K |
| 12:27 | 3,337.60 | 3,337.60 | 3,337.60 | 3,337.60 | 0.0K |
| 12:33 | 3,334.95 | 3,334.95 | 3,334.95 | 3,334.95 | 0.0K |
| 12:45 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 12:53 | 3,324.60 | 3,324.60 | 3,316.05 | 3,316.05 | 0.1K |
| 12:55 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.0K |
| 12:58 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 12:59 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.0K |
| 13:22 | 3,316.05 | 3,316.05 | 3,316.05 | 3,316.05 | 0.0K |
| 13:23 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 13:28 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 13:29 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 13:34 | 3,315.30 | 3,315.30 | 3,315.30 | 3,315.30 | 0.0K |
| 13:36 | 3,313.05 | 3,313.05 | 3,313.05 | 3,313.05 | 0.0K |
| 13:37 | 3,313.90 | 3,313.90 | 3,313.90 | 3,313.90 | 0.0K |
| 13:44 | 3,313.05 | 3,313.05 | 3,313.05 | 3,313.05 | 0.0K |
| 13:52 | 3,316.50 | 3,316.50 | 3,316.50 | 3,316.50 | 0.0K |
| 13:55 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.0K |
| 13:57 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 14:06 | 3,316.00 | 3,316.00 | 3,305.30 | 3,305.30 | 0.0K |
| 14:08 | 3,298.10 | 3,298.10 | 3,298.10 | 3,298.10 | 0.0K |
| 14:12 | 3,298.10 | 3,298.10 | 3,298.10 | 3,298.10 | 0.0K |
| 14:13 | 3,306.10 | 3,306.10 | 3,306.10 | 3,306.10 | 0.0K |
| 14:16 | 3,306.05 | 3,306.05 | 3,306.05 | 3,306.05 | 0.0K |
| 14:19 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 0.0K |
| 14:23 | 3,301.50 | 3,301.50 | 3,299.60 | 3,299.60 | 0.0K |
| 14:28 | 3,302.15 | 3,302.15 | 3,302.00 | 3,302.00 | 0.1K |
| 14:39 | 3,305.25 | 3,305.25 | 3,305.25 | 3,305.25 | 0.0K |
| 14:46 | 3,305.20 | 3,305.20 | 3,305.20 | 3,305.20 | 0.0K |
| 14:47 | 3,306.85 | 3,306.85 | 3,306.85 | 3,306.85 | 0.0K |
| 14:54 | 3,306.85 | 3,306.85 | 3,306.85 | 3,306.85 | 0.0K |
| 14:56 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.0K |
| 14:58 | 3,292.10 | 3,292.10 | 3,292.10 | 3,292.10 | 0.0K |
| 14:59 | 3,291.75 | 3,291.75 | 3,290.20 | 3,290.20 | 0.0K |
| 15:00 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.0K |
| 15:01 | 3,303.00 | 3,303.00 | 3,300.55 | 3,300.55 | 0.0K |
| 15:02 | 3,301.45 | 3,301.45 | 3,301.45 | 3,301.45 | 0.0K |
| 15:03 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.0K |
| 15:05 | 3,303.30 | 3,303.30 | 3,303.30 | 3,303.30 | 0.0K |
| 15:06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 15:07 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.0K |
| 15:08 | 3,304.50 | 3,304.50 | 3,304.50 | 3,304.50 | 0.0K |
| 15:09 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 15:10 | 3,316.00 | 3,316.00 | 3,308.15 | 3,308.85 | 0.0K |
| 15:11 | 3,307.70 | 3,307.70 | 3,307.55 | 3,307.65 | 0.0K |
| 15:12 | 3,307.55 | 3,307.55 | 3,291.85 | 3,291.85 | 0.1K |
| 15:13 | 3,316.45 | 3,316.45 | 3,316.45 | 3,316.45 | 0.0K |
| 15:14 | 3,306.50 | 3,306.50 | 3,306.50 | 3,306.50 | 0.0K |
| 15:15 | 3,306.25 | 3,306.25 | 3,303.15 | 3,305.75 | 0.0K |
| 15:16 | 3,303.60 | 3,305.15 | 3,303.35 | 3,303.35 | 0.0K |
| 15:17 | 3,304.15 | 3,304.45 | 3,304.15 | 3,304.45 | 0.0K |
| 15:18 | 3,299.75 | 3,299.75 | 3,281.20 | 3,288.00 | 0.2K |
| 15:19 | 3,304.25 | 3,304.25 | 3,304.25 | 3,304.25 | 0.0K |
| 15:20 | 3,293.30 | 3,293.45 | 3,287.20 | 3,287.25 | 0.0K |
| 15:21 | 3,287.15 | 3,287.15 | 3,281.15 | 3,281.15 | 0.0K |
| 15:23 | 3,281.50 | 3,281.50 | 3,281.20 | 3,281.20 | 0.0K |
| 15:25 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 15:27 | 3,296.30 | 3,304.45 | 3,296.30 | 3,304.45 | 0.0K |
| 15:28 | 3,282.55 | 3,304.00 | 3,282.55 | 3,304.00 | 0.0K |
| 15:29 | 3,282.75 | 3,304.45 | 3,282.75 | 3,297.70 | 0.0K |