4,470.40
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 09:15 | 3,134.90 | 3,148.80 | 3,134.60 | 3,148.80 | 0.1K |
| 09:16 | 3,145.80 | 3,149.90 | 3,135.00 | 3,135.00 | 0.0K |
| 09:17 | 3,126.30 | 3,126.30 | 3,126.30 | 3,126.30 | 0.0K |
| 09:18 | 3,120.00 | 3,120.00 | 3,117.30 | 3,117.30 | 0.1K |
| 09:19 | 3,117.30 | 3,117.30 | 3,117.30 | 3,117.30 | 0.0K |
| 09:20 | 3,112.60 | 3,118.00 | 3,112.50 | 3,112.70 | 0.1K |
| 09:21 | 3,118.30 | 3,121.20 | 3,116.50 | 3,121.20 | 0.0K |
| 09:22 | 3,123.50 | 3,133.10 | 3,123.50 | 3,128.80 | 0.0K |
| 09:23 | 3,130.00 | 3,130.00 | 3,128.10 | 3,128.10 | 0.0K |
| 09:24 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 09:26 | 3,133.10 | 3,133.10 | 3,126.10 | 3,126.10 | 0.1K |
| 09:27 | 3,129.70 | 3,130.40 | 3,129.70 | 3,130.00 | 0.0K |
| 09:28 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:29 | 3,143.80 | 3,143.80 | 3,134.00 | 3,134.00 | 0.1K |
| 09:31 | 3,135.60 | 3,135.60 | 3,135.60 | 3,135.60 | 0.0K |
| 09:32 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 09:33 | 3,145.00 | 3,145.00 | 3,144.10 | 3,144.80 | 0.1K |
| 09:35 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 09:36 | 3,145.00 | 3,155.00 | 3,145.00 | 3,147.60 | 0.0K |
| 09:37 | 3,149.90 | 3,156.80 | 3,149.90 | 3,156.80 | 0.0K |
| 09:38 | 3,160.50 | 3,160.50 | 3,160.50 | 3,160.50 | 0.0K |
| 09:39 | 3,172.60 | 3,181.80 | 3,167.60 | 3,174.50 | 0.6K |
| 09:40 | 3,178.80 | 3,180.10 | 3,178.80 | 3,180.10 | 0.0K |
| 09:41 | 3,169.10 | 3,180.70 | 3,169.10 | 3,180.70 | 0.0K |
| 09:42 | 3,182.50 | 3,182.50 | 3,182.50 | 3,182.50 | 0.0K |
| 09:45 | 3,185.00 | 3,185.00 | 3,179.00 | 3,179.30 | 0.0K |
| 09:46 | 3,168.00 | 3,174.10 | 3,168.00 | 3,174.10 | 0.1K |
| 09:47 | 3,171.40 | 3,171.40 | 3,171.40 | 3,171.40 | 0.0K |
| 09:48 | 3,171.40 | 3,171.40 | 3,171.40 | 3,171.40 | 0.0K |
| 09:49 | 3,170.20 | 3,170.20 | 3,162.30 | 3,162.30 | 0.0K |
| 09:50 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 09:51 | 3,179.90 | 3,179.90 | 3,174.20 | 3,174.20 | 0.0K |
| 09:52 | 3,167.90 | 3,167.90 | 3,167.90 | 3,167.90 | 0.0K |
| 09:53 | 3,167.30 | 3,167.30 | 3,167.30 | 3,167.30 | 0.0K |
| 09:58 | 3,164.50 | 3,164.50 | 3,164.50 | 3,164.50 | 0.0K |
| 10:00 | 3,164.30 | 3,164.30 | 3,164.30 | 3,164.30 | 0.0K |
| 10:01 | 3,173.70 | 3,173.70 | 3,173.70 | 3,173.70 | 0.0K |
| 10:02 | 3,169.40 | 3,169.40 | 3,168.10 | 3,168.10 | 0.0K |
| 10:05 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:06 | 3,176.30 | 3,176.30 | 3,175.60 | 3,175.60 | 0.0K |
| 10:07 | 3,171.60 | 3,171.60 | 3,171.60 | 3,171.60 | 0.0K |
| 10:08 | 3,169.40 | 3,169.40 | 3,169.40 | 3,169.40 | 0.0K |
| 10:09 | 3,166.10 | 3,166.10 | 3,166.10 | 3,166.10 | 0.0K |
| 10:10 | 3,170.40 | 3,170.40 | 3,170.40 | 3,170.40 | 0.0K |
| 10:11 | 3,168.20 | 3,168.20 | 3,168.20 | 3,168.20 | 0.0K |
| 10:15 | 3,174.10 | 3,174.10 | 3,174.10 | 3,174.10 | 0.0K |
| 10:16 | 3,171.90 | 3,171.90 | 3,171.90 | 3,171.90 | 0.0K |
| 10:22 | 3,171.90 | 3,171.90 | 3,170.30 | 3,170.30 | 0.0K |
| 10:24 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 10:26 | 3,166.60 | 3,170.80 | 3,166.60 | 3,170.80 | 0.0K |
| 10:27 | 3,170.80 | 3,176.00 | 3,170.80 | 3,176.00 | 0.0K |
| 10:29 | 3,181.00 | 3,190.90 | 3,181.00 | 3,190.90 | 0.1K |
| 10:30 | 3,198.90 | 3,198.90 | 3,190.70 | 3,190.70 | 0.0K |
| 10:32 | 3,191.10 | 3,191.10 | 3,191.10 | 3,191.10 | 0.0K |
| 10:34 | 3,198.80 | 3,198.80 | 3,190.10 | 3,190.10 | 0.2K |
| 10:35 | 3,191.70 | 3,191.70 | 3,191.70 | 3,191.70 | 0.0K |
| 10:36 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0K |
| 10:37 | 3,191.70 | 3,195.40 | 3,191.70 | 3,195.40 | 0.0K |
| 10:38 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0K |
| 10:39 | 3,194.10 | 3,194.60 | 3,191.70 | 3,191.70 | 0.0K |
| 10:40 | 3,190.00 | 3,190.00 | 3,187.00 | 3,187.00 | 0.0K |
| 10:41 | 3,183.80 | 3,183.80 | 3,183.80 | 3,183.80 | 0.0K |
| 10:42 | 3,176.40 | 3,176.40 | 3,176.40 | 3,176.40 | 0.0K |
| 10:43 | 3,180.20 | 3,180.20 | 3,180.20 | 3,180.20 | 0.0K |
| 10:49 | 3,179.70 | 3,179.70 | 3,179.70 | 3,179.70 | 0.0K |
| 10:52 | 3,184.80 | 3,184.80 | 3,178.60 | 3,179.50 | 0.4K |
| 10:54 | 3,182.10 | 3,182.70 | 3,182.10 | 3,182.70 | 0.0K |
| 10:55 | 3,187.50 | 3,187.50 | 3,187.50 | 3,187.50 | 0.0K |
| 10:56 | 3,181.50 | 3,181.50 | 3,181.50 | 3,181.50 | 0.0K |
| 10:57 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 11:00 | 3,186.20 | 3,186.20 | 3,186.20 | 3,186.20 | 0.0K |
| 11:01 | 3,186.30 | 3,186.30 | 3,186.30 | 3,186.30 | 0.0K |
| 11:02 | 3,186.20 | 3,187.10 | 3,186.20 | 3,187.10 | 0.0K |
| 11:03 | 3,187.40 | 3,188.80 | 3,187.40 | 3,187.60 | 0.0K |
| 11:04 | 3,187.40 | 3,187.40 | 3,187.40 | 3,187.40 | 0.0K |
| 11:06 | 3,191.90 | 3,191.90 | 3,191.90 | 3,191.90 | 0.0K |
| 11:11 | 3,191.80 | 3,192.00 | 3,191.80 | 3,192.00 | 0.0K |
| 11:12 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.2K |
| 11:18 | 3,192.00 | 3,192.00 | 3,191.00 | 3,191.00 | 0.2K |
| 11:19 | 3,196.80 | 3,196.80 | 3,196.80 | 3,196.80 | 0.0K |
| 11:20 | 3,190.00 | 3,190.00 | 3,183.90 | 3,183.90 | 0.0K |
| 11:23 | 3,186.90 | 3,186.90 | 3,186.90 | 3,186.90 | 0.0K |
| 11:25 | 3,183.90 | 3,183.90 | 3,183.90 | 3,183.90 | 0.0K |
| 11:30 | 3,181.00 | 3,181.00 | 3,178.30 | 3,178.30 | 0.0K |
| 11:31 | 3,178.30 | 3,179.10 | 3,178.30 | 3,179.10 | 0.0K |
| 11:32 | 3,175.20 | 3,175.20 | 3,175.20 | 3,175.20 | 0.1K |
| 11:34 | 3,176.10 | 3,182.70 | 3,176.10 | 3,182.70 | 0.0K |
| 11:36 | 3,179.10 | 3,179.10 | 3,179.10 | 3,179.10 | 0.0K |
| 11:38 | 3,178.00 | 3,178.00 | 3,170.30 | 3,170.30 | 0.0K |
| 11:39 | 3,170.30 | 3,170.30 | 3,170.30 | 3,170.30 | 0.0K |
| 11:40 | 3,179.70 | 3,179.70 | 3,179.70 | 3,179.70 | 0.0K |
| 11:41 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.0K |
| 11:44 | 3,186.20 | 3,186.20 | 3,186.20 | 3,186.20 | 0.0K |
| 11:47 | 3,186.30 | 3,186.30 | 3,186.30 | 3,186.30 | 0.1K |
| 11:50 | 3,179.50 | 3,179.50 | 3,179.50 | 3,179.50 | 0.0K |
| 12:02 | 3,173.20 | 3,173.20 | 3,173.20 | 3,173.20 | 0.0K |
| 12:08 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:09 | 3,178.60 | 3,178.60 | 3,178.60 | 3,178.60 | 0.0K |
| 12:10 | 3,178.60 | 3,178.60 | 3,178.60 | 3,178.60 | 0.0K |
| 12:12 | 3,182.60 | 3,182.60 | 3,182.60 | 3,182.60 | 0.0K |
| 12:16 | 3,181.40 | 3,181.40 | 3,181.40 | 3,181.40 | 0.0K |
| 12:18 | 3,185.90 | 3,185.90 | 3,185.90 | 3,185.90 | 0.0K |
| 12:27 | 3,185.10 | 3,185.10 | 3,170.00 | 3,170.00 | 0.2K |
| 12:29 | 3,172.50 | 3,172.50 | 3,172.50 | 3,172.50 | 0.0K |
| 12:32 | 3,183.90 | 3,183.90 | 3,183.90 | 3,183.90 | 0.0K |
| 12:38 | 3,182.10 | 3,182.10 | 3,182.10 | 3,182.10 | 0.0K |
| 12:39 | 3,179.00 | 3,185.00 | 3,179.00 | 3,185.00 | 0.1K |
| 12:41 | 3,194.60 | 3,194.60 | 3,194.60 | 3,194.60 | 0.0K |
| 12:43 | 3,188.10 | 3,188.10 | 3,188.10 | 3,188.10 | 0.0K |
| 12:44 | 3,184.10 | 3,184.10 | 3,184.10 | 3,184.10 | 0.0K |
| 12:47 | 3,189.90 | 3,189.90 | 3,175.50 | 3,188.70 | 0.2K |
| 12:48 | 3,188.20 | 3,188.20 | 3,175.60 | 3,175.60 | 0.1K |
| 12:51 | 3,186.80 | 3,191.90 | 3,186.80 | 3,191.90 | 0.1K |
| 12:53 | 3,196.50 | 3,196.50 | 3,196.50 | 3,196.50 | 0.0K |
| 12:55 | 3,192.80 | 3,192.80 | 3,192.80 | 3,192.80 | 0.0K |
| 12:56 | 3,192.10 | 3,192.10 | 3,192.10 | 3,192.10 | 0.0K |
| 12:59 | 3,191.90 | 3,191.90 | 3,191.90 | 3,191.90 | 0.0K |
| 13:01 | 3,197.10 | 3,197.10 | 3,197.10 | 3,197.10 | 0.0K |
| 13:02 | 3,191.90 | 3,191.90 | 3,191.90 | 3,191.90 | 0.0K |
| 13:03 | 3,197.10 | 3,197.10 | 3,197.10 | 3,197.10 | 0.0K |
| 13:06 | 3,199.80 | 3,199.80 | 3,199.80 | 3,199.80 | 0.7K |
| 13:07 | 3,194.80 | 3,194.80 | 3,194.80 | 3,194.80 | 0.0K |
| 13:10 | 3,194.80 | 3,201.00 | 3,194.80 | 3,201.00 | 0.7K |
| 13:11 | 3,209.20 | 3,210.00 | 3,202.10 | 3,202.10 | 0.1K |
| 13:13 | 3,205.00 | 3,210.00 | 3,205.00 | 3,210.00 | 0.1K |
| 13:14 | 3,213.80 | 3,238.00 | 3,213.80 | 3,235.80 | 0.5K |
| 13:15 | 3,220.10 | 3,220.10 | 3,213.80 | 3,213.80 | 0.1K |
| 13:17 | 3,214.80 | 3,214.80 | 3,199.70 | 3,199.70 | 0.1K |
| 13:18 | 3,200.00 | 3,200.00 | 3,196.10 | 3,196.10 | 0.0K |
| 13:19 | 3,196.10 | 3,196.10 | 3,180.00 | 3,180.00 | 0.1K |
| 13:20 | 3,178.10 | 3,187.90 | 3,178.10 | 3,187.90 | 0.0K |
| 13:21 | 3,188.30 | 3,188.30 | 3,188.30 | 3,188.30 | 0.0K |
| 13:23 | 3,188.90 | 3,188.90 | 3,188.90 | 3,188.90 | 0.2K |
| 13:24 | 3,190.70 | 3,190.70 | 3,190.70 | 3,190.70 | 0.0K |
| 13:26 | 3,178.10 | 3,178.10 | 3,174.80 | 3,174.80 | 0.1K |
| 13:27 | 3,178.10 | 3,178.10 | 3,160.00 | 3,160.00 | 0.2K |
| 13:28 | 3,168.70 | 3,182.70 | 3,168.70 | 3,172.80 | 0.2K |
| 13:29 | 3,182.20 | 3,182.20 | 3,182.20 | 3,182.20 | 0.0K |
| 13:30 | 3,169.90 | 3,169.90 | 3,162.40 | 3,165.70 | 0.1K |
| 13:31 | 3,165.80 | 3,165.80 | 3,165.40 | 3,165.40 | 0.0K |
| 13:32 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.3K |
| 13:33 | 3,169.80 | 3,169.80 | 3,169.80 | 3,169.80 | 0.0K |
| 13:37 | 3,171.60 | 3,171.60 | 3,171.60 | 3,171.60 | 0.0K |
| 13:39 | 3,171.90 | 3,171.90 | 3,171.90 | 3,171.90 | 0.0K |
| 13:43 | 3,178.20 | 3,178.20 | 3,178.20 | 3,178.20 | 0.1K |
| 13:45 | 3,187.70 | 3,187.70 | 3,187.70 | 3,187.70 | 0.0K |
| 13:51 | 3,189.80 | 3,189.80 | 3,183.60 | 3,183.60 | 0.0K |
| 13:54 | 3,185.50 | 3,185.50 | 3,184.90 | 3,184.90 | 0.0K |
| 13:57 | 3,183.20 | 3,183.20 | 3,183.20 | 3,183.20 | 0.0K |
| 13:59 | 3,184.60 | 3,184.60 | 3,184.60 | 3,184.60 | 0.0K |
| 14:05 | 3,185.50 | 3,185.50 | 3,185.50 | 3,185.50 | 0.0K |
| 14:08 | 3,183.90 | 3,183.90 | 3,183.90 | 3,183.90 | 0.0K |
| 14:11 | 3,187.80 | 3,187.80 | 3,181.60 | 3,181.60 | 0.0K |
| 14:12 | 3,174.30 | 3,174.30 | 3,174.30 | 3,174.30 | 0.0K |
| 14:13 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 14:26 | 3,175.60 | 3,175.60 | 3,175.60 | 3,175.60 | 0.0K |
| 14:31 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 14:34 | 3,170.80 | 3,170.80 | 3,170.80 | 3,170.80 | 0.0K |
| 14:35 | 3,176.30 | 3,176.30 | 3,176.30 | 3,176.30 | 0.0K |
| 14:36 | 3,180.00 | 3,180.00 | 3,168.10 | 3,168.10 | 0.0K |
| 14:40 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 14:41 | 3,169.90 | 3,169.90 | 3,169.90 | 3,169.90 | 0.0K |
| 14:42 | 3,173.20 | 3,173.20 | 3,173.20 | 3,173.20 | 0.0K |
| 14:47 | 3,167.60 | 3,167.60 | 3,166.10 | 3,166.10 | 0.0K |
| 14:48 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 0.0K |
| 14:49 | 3,172.40 | 3,172.40 | 3,172.40 | 3,172.40 | 0.0K |
| 14:51 | 3,174.00 | 3,178.40 | 3,172.70 | 3,178.40 | 0.1K |
| 14:52 | 3,177.50 | 3,177.50 | 3,173.50 | 3,173.50 | 0.0K |
| 14:53 | 3,177.90 | 3,177.90 | 3,177.90 | 3,177.90 | 0.0K |
| 14:54 | 3,177.90 | 3,177.90 | 3,177.90 | 3,177.90 | 0.0K |
| 14:55 | 3,179.90 | 3,179.90 | 3,179.90 | 3,179.90 | 0.0K |
| 14:56 | 3,175.80 | 3,175.80 | 3,175.80 | 3,175.80 | 0.0K |
| 14:57 | 3,179.40 | 3,179.60 | 3,174.40 | 3,174.40 | 0.0K |
| 14:59 | 3,174.40 | 3,174.40 | 3,174.40 | 3,174.40 | 0.0K |
| 15:02 | 3,179.40 | 3,179.40 | 3,179.10 | 3,179.10 | 0.0K |
| 15:04 | 3,175.60 | 3,175.60 | 3,175.60 | 3,175.60 | 0.0K |
| 15:06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:07 | 3,169.10 | 3,169.10 | 3,163.60 | 3,163.60 | 0.0K |
| 15:08 | 3,168.20 | 3,171.30 | 3,168.20 | 3,171.30 | 0.0K |
| 15:09 | 3,166.50 | 3,166.50 | 3,166.50 | 3,166.50 | 0.0K |
| 15:10 | 3,166.20 | 3,166.20 | 3,160.00 | 3,160.00 | 0.1K |
| 15:11 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 15:13 | 3,155.10 | 3,155.10 | 3,153.10 | 3,153.10 | 0.0K |
| 15:14 | 3,161.30 | 3,161.30 | 3,161.20 | 3,161.20 | 0.0K |
| 15:15 | 3,153.30 | 3,153.30 | 3,138.10 | 3,140.10 | 0.6K |
| 15:16 | 3,162.70 | 3,162.70 | 3,162.70 | 3,162.70 | 0.0K |
| 15:17 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 15:18 | 3,150.00 | 3,150.00 | 3,140.00 | 3,148.00 | 0.3K |
| 15:19 | 3,145.60 | 3,145.60 | 3,145.00 | 3,145.00 | 0.0K |
| 15:20 | 3,138.60 | 3,141.60 | 3,138.60 | 3,141.60 | 0.2K |
| 15:21 | 3,139.70 | 3,142.50 | 3,139.70 | 3,142.50 | 0.0K |
| 15:22 | 3,142.50 | 3,142.50 | 3,134.60 | 3,134.60 | 0.1K |
| 15:23 | 3,134.50 | 3,147.50 | 3,132.90 | 3,137.50 | 0.1K |
| 15:24 | 3,139.90 | 3,142.60 | 3,133.20 | 3,133.20 | 0.0K |
| 15:26 | 3,140.10 | 3,140.10 | 3,130.00 | 3,130.00 | 0.2K |
| 15:27 | 3,130.00 | 3,130.00 | 3,123.30 | 3,123.30 | 0.1K |
| 15:28 | 3,127.20 | 3,127.20 | 3,125.00 | 3,125.10 | 0.0K |
| 15:29 | 3,125.10 | 3,149.20 | 3,125.10 | 3,141.10 | 0.1K |