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 | 3,417.70 | 3,417.70 | 3,417.70 | 3,417.70 | 0.0K |
| 09:15 | 3,416.00 | 3,416.00 | 3,390.00 | 3,395.80 | 0.1K |
| 09:16 | 3,395.80 | 3,395.90 | 3,370.80 | 3,370.80 | 0.1K |
| 09:17 | 3,364.70 | 3,382.30 | 3,364.70 | 3,374.80 | 0.1K |
| 09:18 | 3,373.80 | 3,380.10 | 3,373.80 | 3,374.80 | 0.0K |
| 09:19 | 3,375.70 | 3,375.70 | 3,365.80 | 3,369.60 | 0.1K |
| 09:20 | 3,365.00 | 3,376.40 | 3,365.00 | 3,376.40 | 0.1K |
| 09:21 | 3,376.40 | 3,376.40 | 3,367.00 | 3,372.10 | 0.0K |
| 09:22 | 3,368.40 | 3,375.00 | 3,368.40 | 3,369.70 | 0.0K |
| 09:23 | 3,372.70 | 3,372.70 | 3,372.70 | 3,372.70 | 0.0K |
| 09:24 | 3,372.70 | 3,372.70 | 3,368.40 | 3,368.40 | 0.0K |
| 09:25 | 3,372.60 | 3,372.60 | 3,369.70 | 3,369.70 | 0.0K |
| 09:26 | 3,372.90 | 3,372.90 | 3,367.50 | 3,372.20 | 0.1K |
| 09:27 | 3,374.40 | 3,374.40 | 3,366.00 | 3,366.30 | 0.1K |
| 09:28 | 3,366.30 | 3,371.00 | 3,366.30 | 3,366.30 | 0.1K |
| 09:29 | 3,370.00 | 3,370.00 | 3,361.50 | 3,362.00 | 0.1K |
| 09:30 | 3,365.00 | 3,365.00 | 3,355.00 | 3,355.00 | 0.0K |
| 09:31 | 3,352.50 | 3,353.20 | 3,351.10 | 3,353.00 | 0.1K |
| 09:32 | 3,350.50 | 3,359.50 | 3,350.50 | 3,354.90 | 0.2K |
| 09:33 | 3,355.10 | 3,359.00 | 3,355.00 | 3,358.80 | 0.0K |
| 09:34 | 3,355.90 | 3,359.00 | 3,355.00 | 3,359.00 | 0.0K |
| 09:35 | 3,358.90 | 3,358.90 | 3,354.20 | 3,354.20 | 0.0K |
| 09:36 | 3,362.80 | 3,362.80 | 3,360.30 | 3,360.30 | 0.0K |
| 09:37 | 3,369.00 | 3,369.00 | 3,358.10 | 3,358.10 | 0.0K |
| 09:38 | 3,368.00 | 3,368.00 | 3,358.90 | 3,358.90 | 0.1K |
| 09:39 | 3,359.10 | 3,365.00 | 3,359.10 | 3,365.00 | 0.1K |
| 09:40 | 3,362.90 | 3,363.50 | 3,362.90 | 3,363.50 | 0.0K |
| 09:41 | 3,366.90 | 3,366.90 | 3,366.90 | 3,366.90 | 0.0K |
| 09:42 | 3,366.40 | 3,366.40 | 3,365.90 | 3,365.90 | 0.0K |
| 09:44 | 3,365.90 | 3,365.90 | 3,365.90 | 3,365.90 | 0.0K |
| 09:46 | 3,365.90 | 3,365.90 | 3,364.40 | 3,364.40 | 0.0K |
| 09:47 | 3,367.70 | 3,368.90 | 3,367.70 | 3,368.90 | 0.0K |
| 09:48 | 3,360.40 | 3,365.10 | 3,360.00 | 3,365.10 | 0.0K |
| 09:49 | 3,360.10 | 3,361.00 | 3,360.10 | 3,361.00 | 0.0K |
| 09:52 | 3,360.00 | 3,361.30 | 3,357.20 | 3,358.70 | 0.0K |
| 09:54 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:55 | 3,352.40 | 3,352.40 | 3,350.00 | 3,350.00 | 0.1K |
| 09:56 | 3,352.70 | 3,352.70 | 3,351.40 | 3,351.40 | 0.0K |
| 09:57 | 3,358.60 | 3,358.60 | 3,352.10 | 3,352.10 | 0.0K |
| 09:58 | 3,351.70 | 3,351.70 | 3,351.70 | 3,351.70 | 0.0K |
| 09:59 | 3,355.90 | 3,355.90 | 3,355.00 | 3,355.00 | 0.0K |
| 10:00 | 3,351.70 | 3,353.20 | 3,350.00 | 3,353.20 | 0.2K |
| 10:01 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:03 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 10:04 | 3,350.00 | 3,353.70 | 3,350.00 | 3,350.00 | 0.1K |
| 10:05 | 3,350.00 | 3,352.00 | 3,350.00 | 3,352.00 | 0.0K |
| 10:07 | 3,360.00 | 3,360.00 | 3,355.20 | 3,355.20 | 0.0K |
| 10:08 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:14 | 3,355.60 | 3,355.60 | 3,355.60 | 3,355.60 | 0.0K |
| 10:18 | 3,362.90 | 3,362.90 | 3,358.50 | 3,358.50 | 0.0K |
| 10:19 | 3,362.90 | 3,362.90 | 3,360.10 | 3,360.10 | 0.0K |
| 10:20 | 3,364.30 | 3,364.30 | 3,363.80 | 3,363.80 | 0.0K |
| 10:21 | 3,363.80 | 3,363.80 | 3,363.80 | 3,363.80 | 0.0K |
| 10:25 | 3,364.30 | 3,364.30 | 3,360.40 | 3,360.40 | 0.0K |
| 10:27 | 3,365.40 | 3,365.40 | 3,365.40 | 3,365.40 | 0.0K |
| 10:28 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 0.1K |
| 10:29 | 3,363.40 | 3,375.00 | 3,360.60 | 3,375.00 | 0.0K |
| 10:30 | 3,380.10 | 3,385.00 | 3,367.00 | 3,373.60 | 0.2K |
| 10:36 | 3,376.90 | 3,376.90 | 3,368.80 | 3,368.80 | 0.1K |
| 10:38 | 3,371.30 | 3,371.30 | 3,371.30 | 3,371.30 | 0.0K |
| 10:40 | 3,372.50 | 3,372.50 | 3,372.50 | 3,372.50 | 0.0K |
| 10:47 | 3,378.20 | 3,378.20 | 3,378.20 | 3,378.20 | 0.0K |
| 10:51 | 3,383.90 | 3,383.90 | 3,378.90 | 3,378.90 | 0.0K |
| 10:55 | 3,383.00 | 3,383.00 | 3,377.20 | 3,377.20 | 0.0K |
| 10:56 | 3,376.50 | 3,376.50 | 3,376.50 | 3,376.50 | 0.0K |
| 10:57 | 3,377.50 | 3,377.50 | 3,377.50 | 3,377.50 | 0.0K |
| 10:58 | 3,377.50 | 3,377.50 | 3,377.50 | 3,377.50 | 0.0K |
| 10:59 | 3,383.00 | 3,383.00 | 3,379.70 | 3,379.70 | 0.0K |
| 11:00 | 3,392.50 | 3,392.50 | 3,390.10 | 3,390.10 | 0.0K |
| 11:03 | 3,395.30 | 3,395.50 | 3,395.30 | 3,395.50 | 0.1K |
| 11:06 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 11:07 | 3,388.90 | 3,388.90 | 3,388.70 | 3,388.70 | 0.0K |
| 11:08 | 3,388.00 | 3,392.90 | 3,388.00 | 3,392.90 | 0.0K |
| 11:09 | 3,390.50 | 3,390.50 | 3,390.50 | 3,390.50 | 0.0K |
| 11:10 | 3,398.00 | 3,399.00 | 3,390.80 | 3,390.80 | 0.0K |
| 11:13 | 3,389.90 | 3,389.90 | 3,382.70 | 3,382.70 | 0.0K |
| 11:14 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.0K |
| 11:15 | 3,382.90 | 3,382.90 | 3,382.90 | 3,382.90 | 0.0K |
| 11:16 | 3,390.20 | 3,390.20 | 3,390.20 | 3,390.20 | 0.0K |
| 11:19 | 3,388.50 | 3,388.50 | 3,388.50 | 3,388.50 | 0.0K |
| 11:20 | 3,389.00 | 3,389.00 | 3,383.50 | 3,383.50 | 0.0K |
| 11:25 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 11:26 | 3,389.00 | 3,389.00 | 3,384.60 | 3,384.60 | 0.0K |
| 11:27 | 3,383.50 | 3,383.50 | 3,383.50 | 3,383.50 | 0.0K |
| 11:29 | 3,389.80 | 3,389.80 | 3,389.80 | 3,389.80 | 0.0K |
| 11:30 | 3,389.80 | 3,389.80 | 3,389.80 | 3,389.80 | 0.0K |
| 11:31 | 3,385.30 | 3,385.30 | 3,385.30 | 3,385.30 | 0.0K |
| 11:32 | 3,385.60 | 3,385.60 | 3,385.60 | 3,385.60 | 0.0K |
| 11:33 | 3,389.80 | 3,389.80 | 3,385.80 | 3,385.80 | 0.0K |
| 11:42 | 3,389.10 | 3,389.10 | 3,389.10 | 3,389.10 | 0.0K |
| 11:43 | 3,384.10 | 3,384.10 | 3,383.90 | 3,383.90 | 0.0K |
| 11:50 | 3,384.20 | 3,384.70 | 3,384.20 | 3,384.70 | 0.0K |
| 11:52 | 3,380.40 | 3,380.90 | 3,380.40 | 3,380.90 | 0.0K |
| 11:59 | 3,380.20 | 3,380.20 | 3,380.20 | 3,380.20 | 0.0K |
| 12:00 | 3,380.90 | 3,380.90 | 3,380.90 | 3,380.90 | 0.0K |
| 12:06 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.0K |
| 12:07 | 3,378.40 | 3,378.40 | 3,378.40 | 3,378.40 | 0.0K |
| 12:18 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.1K |
| 12:26 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0K |
| 12:27 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0K |
| 12:28 | 3,373.90 | 3,373.90 | 3,373.90 | 3,373.90 | 0.0K |
| 12:35 | 3,372.10 | 3,372.10 | 3,372.10 | 3,372.10 | 0.0K |
| 12:45 | 3,375.10 | 3,375.10 | 3,375.10 | 3,375.10 | 0.0K |
| 12:47 | 3,378.50 | 3,378.50 | 3,375.40 | 3,375.40 | 0.0K |
| 12:48 | 3,375.40 | 3,375.40 | 3,371.00 | 3,371.00 | 0.1K |
| 12:49 | 3,371.00 | 3,371.10 | 3,371.00 | 3,371.10 | 0.0K |
| 12:50 | 3,374.90 | 3,374.90 | 3,374.90 | 3,374.90 | 0.0K |
| 12:51 | 3,372.10 | 3,374.90 | 3,371.40 | 3,371.40 | 0.0K |
| 12:53 | 3,377.90 | 3,377.90 | 3,377.70 | 3,377.70 | 0.1K |
| 12:54 | 3,375.00 | 3,375.10 | 3,375.00 | 3,375.10 | 0.0K |
| 12:57 | 3,375.30 | 3,375.30 | 3,375.30 | 3,375.30 | 0.0K |
| 12:59 | 3,375.00 | 3,375.00 | 3,374.50 | 3,374.50 | 0.0K |
| 13:03 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0K |
| 13:15 | 3,377.50 | 3,377.50 | 3,374.20 | 3,374.30 | 0.0K |
| 13:16 | 3,374.10 | 3,374.10 | 3,374.10 | 3,374.10 | 0.0K |
| 13:17 | 3,366.90 | 3,366.90 | 3,366.00 | 3,366.00 | 0.1K |
| 13:18 | 3,370.10 | 3,370.10 | 3,370.10 | 3,370.10 | 0.0K |
| 13:19 | 3,367.90 | 3,373.90 | 3,367.90 | 3,373.90 | 0.0K |
| 13:24 | 3,374.90 | 3,374.90 | 3,371.60 | 3,371.60 | 0.0K |
| 13:26 | 3,375.00 | 3,379.00 | 3,375.00 | 3,379.00 | 0.0K |
| 13:27 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 13:30 | 3,366.10 | 3,374.70 | 3,366.10 | 3,372.10 | 0.2K |
| 13:37 | 3,373.40 | 3,373.40 | 3,371.20 | 3,373.40 | 0.0K |
| 13:39 | 3,372.40 | 3,372.40 | 3,372.40 | 3,372.40 | 0.0K |
| 13:41 | 3,372.90 | 3,372.90 | 3,372.90 | 3,372.90 | 0.0K |
| 13:43 | 3,370.00 | 3,370.00 | 3,369.00 | 3,369.00 | 0.2K |
| 13:49 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 13:50 | 3,368.20 | 3,368.20 | 3,368.10 | 3,368.10 | 0.0K |
| 13:55 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 13:58 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 14:04 | 3,371.00 | 3,371.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:05 | 3,373.90 | 3,373.90 | 3,369.90 | 3,369.90 | 0.0K |
| 14:11 | 3,373.40 | 3,373.40 | 3,370.10 | 3,370.10 | 0.0K |
| 14:12 | 3,379.60 | 3,379.60 | 3,379.60 | 3,379.60 | 0.0K |
| 14:13 | 3,371.80 | 3,371.80 | 3,371.80 | 3,371.80 | 0.0K |
| 14:15 | 3,368.10 | 3,368.10 | 3,368.10 | 3,368.10 | 0.1K |
| 14:17 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | 0.0K |
| 14:18 | 3,369.20 | 3,369.20 | 3,369.20 | 3,369.20 | 0.0K |
| 14:19 | 3,369.20 | 3,373.30 | 3,369.20 | 3,373.30 | 0.0K |
| 14:20 | 3,369.70 | 3,372.10 | 3,368.00 | 3,369.10 | 0.2K |
| 14:22 | 3,376.10 | 3,376.10 | 3,374.50 | 3,374.50 | 0.0K |
| 14:23 | 3,377.40 | 3,383.90 | 3,377.40 | 3,377.40 | 0.0K |
| 14:25 | 3,374.40 | 3,374.40 | 3,374.40 | 3,374.40 | 0.0K |
| 14:26 | 3,379.10 | 3,379.10 | 3,377.20 | 3,377.20 | 0.0K |
| 14:27 | 3,380.90 | 3,380.90 | 3,380.90 | 3,380.90 | 0.0K |
| 14:28 | 3,379.80 | 3,379.80 | 3,379.80 | 3,379.80 | 0.0K |
| 14:30 | 3,388.70 | 3,388.70 | 3,386.30 | 3,386.30 | 0.0K |
| 14:31 | 3,386.30 | 3,386.30 | 3,386.30 | 3,386.30 | 0.0K |
| 14:32 | 3,386.40 | 3,386.40 | 3,386.40 | 3,386.40 | 0.0K |
| 14:33 | 3,386.40 | 3,386.40 | 3,386.40 | 3,386.40 | 0.0K |
| 14:34 | 3,389.10 | 3,389.10 | 3,389.00 | 3,389.00 | 0.0K |
| 14:35 | 3,392.40 | 3,394.80 | 3,392.40 | 3,394.80 | 0.0K |
| 14:36 | 3,394.80 | 3,394.80 | 3,394.70 | 3,394.70 | 0.0K |
| 14:37 | 3,394.80 | 3,394.80 | 3,394.80 | 3,394.80 | 0.0K |
| 14:38 | 3,398.40 | 3,398.40 | 3,395.30 | 3,395.30 | 0.0K |
| 14:39 | 3,395.00 | 3,399.50 | 3,395.00 | 3,395.60 | 0.0K |
| 14:42 | 3,391.70 | 3,391.70 | 3,387.90 | 3,387.90 | 0.0K |
| 14:44 | 3,395.60 | 3,395.60 | 3,387.80 | 3,387.80 | 0.1K |
| 14:47 | 3,395.60 | 3,403.90 | 3,395.20 | 3,401.00 | 0.2K |
| 14:48 | 3,401.30 | 3,411.50 | 3,401.30 | 3,411.50 | 0.3K |
| 14:49 | 3,414.00 | 3,414.00 | 3,410.00 | 3,410.00 | 0.2K |
| 14:50 | 3,416.10 | 3,420.00 | 3,411.30 | 3,411.40 | 0.0K |
| 14:51 | 3,411.30 | 3,412.50 | 3,411.30 | 3,412.50 | 0.0K |
| 14:52 | 3,402.10 | 3,402.10 | 3,402.10 | 3,402.10 | 0.1K |
| 14:53 | 3,400.90 | 3,409.00 | 3,400.30 | 3,400.90 | 0.1K |
| 14:56 | 3,401.30 | 3,401.30 | 3,401.20 | 3,401.20 | 0.0K |
| 14:58 | 3,401.90 | 3,402.30 | 3,401.20 | 3,402.30 | 0.0K |
| 14:59 | 3,405.30 | 3,405.30 | 3,402.30 | 3,402.30 | 0.0K |
| 15:02 | 3,405.10 | 3,405.10 | 3,402.90 | 3,402.90 | 0.0K |
| 15:03 | 3,401.00 | 3,401.10 | 3,401.00 | 3,401.10 | 0.0K |
| 15:04 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.0K |
| 15:05 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.0K |
| 15:06 | 3,401.00 | 3,401.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:07 | 3,400.00 | 3,440.40 | 3,400.00 | 3,440.40 | 1.1K |
| 15:08 | 3,440.40 | 3,452.70 | 3,440.40 | 3,442.90 | 0.1K |
| 15:09 | 3,442.70 | 3,460.90 | 3,442.70 | 3,460.90 | 0.2K |
| 15:10 | 3,447.50 | 3,464.00 | 3,443.10 | 3,445.70 | 0.2K |
| 15:12 | 3,446.20 | 3,457.70 | 3,446.10 | 3,457.70 | 0.0K |
| 15:13 | 3,444.50 | 3,466.30 | 3,444.50 | 3,453.00 | 0.1K |
| 15:14 | 3,453.10 | 3,464.50 | 3,451.10 | 3,451.10 | 0.1K |
| 15:15 | 3,451.10 | 3,461.40 | 3,450.00 | 3,461.40 | 0.1K |
| 15:16 | 3,461.40 | 3,462.00 | 3,450.00 | 3,452.70 | 0.2K |
| 15:17 | 3,452.80 | 3,459.70 | 3,452.80 | 3,459.70 | 0.0K |
| 15:18 | 3,459.70 | 3,477.00 | 3,450.10 | 3,477.00 | 0.7K |
| 15:19 | 3,480.00 | 3,484.70 | 3,470.60 | 3,480.00 | 0.1K |
| 15:20 | 3,471.30 | 3,479.70 | 3,470.20 | 3,470.20 | 0.0K |
| 15:21 | 3,470.30 | 3,470.30 | 3,470.00 | 3,470.00 | 0.5K |
| 15:22 | 3,470.00 | 3,470.10 | 3,470.00 | 3,470.00 | 0.2K |
| 15:23 | 3,470.00 | 3,478.00 | 3,470.00 | 3,470.10 | 0.1K |
| 15:24 | 3,477.80 | 3,477.80 | 3,470.10 | 3,471.00 | 0.0K |
| 15:25 | 3,474.80 | 3,483.90 | 3,471.00 | 3,480.00 | 0.1K |
| 15:26 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 15:27 | 3,480.00 | 3,483.00 | 3,480.00 | 3,483.00 | 0.1K |
| 15:28 | 3,481.00 | 3,481.00 | 3,450.00 | 3,450.00 | 0.2K |
| 15:29 | 3,455.00 | 3,480.00 | 3,452.90 | 3,452.90 | 0.1K |