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 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 09:15 | 3,119.00 | 3,127.90 | 3,119.00 | 3,127.90 | 0.0K |
| 09:16 | 3,126.70 | 3,126.70 | 3,117.80 | 3,117.80 | 0.0K |
| 09:17 | 3,127.90 | 3,127.90 | 3,115.10 | 3,122.00 | 0.2K |
| 09:18 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 09:19 | 3,112.10 | 3,120.20 | 3,112.10 | 3,120.20 | 0.0K |
| 09:20 | 3,120.50 | 3,120.50 | 3,120.50 | 3,120.50 | 0.0K |
| 09:21 | 3,113.50 | 3,114.00 | 3,113.50 | 3,114.00 | 0.0K |
| 09:22 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 09:23 | 3,105.50 | 3,105.50 | 3,105.50 | 3,105.50 | 0.0K |
| 09:24 | 3,109.20 | 3,109.20 | 3,101.00 | 3,102.00 | 0.2K |
| 09:25 | 3,107.90 | 3,107.90 | 3,107.90 | 3,107.90 | 0.0K |
| 09:26 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.3K |
| 09:27 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 09:28 | 3,079.70 | 3,079.70 | 3,073.00 | 3,075.80 | 0.0K |
| 09:29 | 3,075.00 | 3,079.70 | 3,075.00 | 3,079.70 | 0.0K |
| 09:30 | 3,072.80 | 3,079.80 | 3,070.00 | 3,073.10 | 0.2K |
| 09:31 | 3,074.50 | 3,074.50 | 3,066.20 | 3,066.20 | 0.0K |
| 09:32 | 3,077.50 | 3,085.90 | 3,073.80 | 3,082.80 | 0.2K |
| 09:33 | 3,082.80 | 3,082.80 | 3,080.10 | 3,080.10 | 0.0K |
| 09:34 | 3,083.10 | 3,083.10 | 3,083.10 | 3,083.10 | 0.0K |
| 09:36 | 3,088.60 | 3,088.60 | 3,088.60 | 3,088.60 | 0.0K |
| 09:37 | 3,091.20 | 3,091.20 | 3,088.60 | 3,089.90 | 0.0K |
| 09:39 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | 0.0K |
| 09:40 | 3,089.00 | 3,089.20 | 3,089.00 | 3,089.20 | 0.1K |
| 09:42 | 3,093.50 | 3,093.50 | 3,093.50 | 3,093.50 | 0.0K |
| 09:43 | 3,095.30 | 3,095.30 | 3,095.30 | 3,095.30 | 0.0K |
| 09:44 | 3,093.00 | 3,099.00 | 3,093.00 | 3,095.30 | 0.1K |
| 09:46 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.0K |
| 09:47 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 09:48 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 09:49 | 3,105.00 | 3,106.70 | 3,105.00 | 3,106.70 | 0.1K |
| 09:50 | 3,106.10 | 3,106.10 | 3,106.10 | 3,106.10 | 0.0K |
| 09:51 | 3,103.70 | 3,103.70 | 3,103.70 | 3,103.70 | 0.0K |
| 09:52 | 3,102.70 | 3,102.70 | 3,102.70 | 3,102.70 | 0.0K |
| 09:53 | 3,111.80 | 3,111.80 | 3,111.80 | 3,111.80 | 0.1K |
| 09:54 | 3,116.40 | 3,116.40 | 3,116.40 | 3,116.40 | 0.0K |
| 09:56 | 3,115.40 | 3,120.00 | 3,115.40 | 3,120.00 | 0.1K |
| 09:57 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 09:58 | 3,125.10 | 3,125.10 | 3,124.40 | 3,124.40 | 0.1K |
| 09:59 | 3,127.50 | 3,127.50 | 3,127.50 | 3,127.50 | 0.0K |
| 10:00 | 3,127.00 | 3,127.00 | 3,123.70 | 3,123.70 | 0.0K |
| 10:01 | 3,125.00 | 3,130.00 | 3,125.00 | 3,130.00 | 0.1K |
| 10:02 | 3,131.40 | 3,131.40 | 3,131.30 | 3,131.40 | 0.0K |
| 10:03 | 3,131.40 | 3,134.70 | 3,131.40 | 3,134.70 | 0.0K |
| 10:04 | 3,139.70 | 3,149.00 | 3,139.70 | 3,149.00 | 0.2K |
| 10:05 | 3,146.00 | 3,146.00 | 3,132.10 | 3,139.70 | 0.2K |
| 10:06 | 3,140.00 | 3,145.00 | 3,140.00 | 3,145.00 | 0.1K |
| 10:07 | 3,140.00 | 3,144.20 | 3,140.00 | 3,144.20 | 0.1K |
| 10:08 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 10:09 | 3,144.90 | 3,144.90 | 3,144.90 | 3,144.90 | 0.0K |
| 10:10 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.4K |
| 10:13 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.0K |
| 10:14 | 3,138.90 | 3,142.20 | 3,138.90 | 3,142.00 | 0.1K |
| 10:16 | 3,140.80 | 3,140.80 | 3,140.80 | 3,140.80 | 0.1K |
| 10:18 | 3,123.70 | 3,123.70 | 3,123.70 | 3,123.70 | 0.1K |
| 10:20 | 3,123.30 | 3,123.30 | 3,114.70 | 3,114.70 | 0.0K |
| 10:24 | 3,122.60 | 3,122.60 | 3,122.60 | 3,122.60 | 0.0K |
| 10:25 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 0.0K |
| 10:27 | 3,116.10 | 3,116.10 | 3,116.10 | 3,116.10 | 0.0K |
| 10:30 | 3,114.80 | 3,114.80 | 3,114.80 | 3,114.80 | 0.0K |
| 10:36 | 3,117.50 | 3,119.00 | 3,117.50 | 3,118.30 | 0.1K |
| 10:39 | 3,118.50 | 3,118.50 | 3,118.50 | 3,118.50 | 0.0K |
| 10:43 | 3,123.20 | 3,123.20 | 3,123.20 | 3,123.20 | 0.0K |
| 10:46 | 3,120.10 | 3,120.10 | 3,120.10 | 3,120.10 | 0.0K |
| 10:47 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.0K |
| 10:49 | 3,130.00 | 3,133.90 | 3,130.00 | 3,133.90 | 0.0K |
| 10:50 | 3,136.20 | 3,136.20 | 3,136.20 | 3,136.20 | 0.0K |
| 10:51 | 3,130.30 | 3,130.30 | 3,127.30 | 3,127.30 | 0.0K |
| 10:53 | 3,127.30 | 3,127.30 | 3,127.30 | 3,127.30 | 0.0K |
| 10:54 | 3,122.20 | 3,122.20 | 3,122.20 | 3,122.20 | 0.0K |
| 10:56 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 10:59 | 3,124.90 | 3,127.90 | 3,124.90 | 3,127.90 | 0.0K |
| 11:03 | 3,127.90 | 3,127.90 | 3,124.50 | 3,124.50 | 0.0K |
| 11:04 | 3,123.60 | 3,123.60 | 3,123.60 | 3,123.60 | 0.0K |
| 11:07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:09 | 3,120.60 | 3,120.60 | 3,120.60 | 3,120.60 | 0.0K |
| 11:10 | 3,122.40 | 3,122.40 | 3,118.30 | 3,118.30 | 0.0K |
| 11:12 | 3,115.70 | 3,115.70 | 3,115.70 | 3,115.70 | 0.0K |
| 11:16 | 3,114.70 | 3,114.70 | 3,114.70 | 3,114.70 | 0.0K |
| 11:17 | 3,110.70 | 3,110.70 | 3,110.70 | 3,110.70 | 0.0K |
| 11:18 | 3,109.40 | 3,114.50 | 3,109.40 | 3,114.50 | 0.1K |
| 11:25 | 3,104.10 | 3,104.10 | 3,104.10 | 3,104.10 | 0.2K |
| 11:26 | 3,100.00 | 3,100.00 | 3,091.30 | 3,091.30 | 0.1K |
| 11:27 | 3,087.60 | 3,092.60 | 3,085.90 | 3,090.50 | 0.1K |
| 11:28 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | 0.0K |
| 11:30 | 3,097.20 | 3,097.20 | 3,097.20 | 3,097.20 | 0.0K |
| 11:31 | 3,096.90 | 3,096.90 | 3,096.90 | 3,096.90 | 0.0K |
| 11:32 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 11:33 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:34 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 11:35 | 3,093.50 | 3,093.50 | 3,093.50 | 3,093.50 | 0.0K |
| 11:38 | 3,098.90 | 3,098.90 | 3,098.90 | 3,098.90 | 0.0K |
| 11:41 | 3,101.30 | 3,101.30 | 3,101.30 | 3,101.30 | 0.1K |
| 11:42 | 3,102.70 | 3,102.70 | 3,102.70 | 3,102.70 | 0.0K |
| 11:44 | 3,101.70 | 3,101.70 | 3,101.70 | 3,101.70 | 0.0K |
| 11:45 | 3,102.20 | 3,102.20 | 3,100.90 | 3,100.90 | 0.0K |
| 11:46 | 3,104.80 | 3,105.20 | 3,104.80 | 3,105.20 | 0.0K |
| 11:48 | 3,105.10 | 3,105.10 | 3,096.30 | 3,096.30 | 0.1K |
| 11:49 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.0K |
| 11:50 | 3,098.10 | 3,098.10 | 3,098.10 | 3,098.10 | 0.0K |
| 11:54 | 3,098.10 | 3,098.10 | 3,098.10 | 3,098.10 | 0.0K |
| 11:58 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 12:01 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.0K |
| 12:02 | 3,104.10 | 3,113.80 | 3,104.10 | 3,113.80 | 0.1K |
| 12:03 | 3,117.80 | 3,117.80 | 3,112.10 | 3,112.10 | 0.0K |
| 12:05 | 3,118.80 | 3,118.80 | 3,118.80 | 3,118.80 | 0.0K |
| 12:06 | 3,119.70 | 3,129.90 | 3,119.70 | 3,129.90 | 0.1K |
| 12:07 | 3,127.10 | 3,127.10 | 3,127.10 | 3,127.10 | 0.0K |
| 12:08 | 3,126.10 | 3,126.10 | 3,126.10 | 3,126.10 | 0.0K |
| 12:11 | 3,126.10 | 3,126.10 | 3,126.10 | 3,126.10 | 0.0K |
| 12:13 | 3,126.10 | 3,126.10 | 3,126.10 | 3,126.10 | 0.0K |
| 12:14 | 3,120.80 | 3,121.70 | 3,120.80 | 3,121.70 | 0.0K |
| 12:17 | 3,129.90 | 3,129.90 | 3,129.90 | 3,129.90 | 0.1K |
| 12:18 | 3,124.70 | 3,124.70 | 3,124.70 | 3,124.70 | 0.0K |
| 12:21 | 3,124.10 | 3,124.10 | 3,124.10 | 3,124.10 | 0.0K |
| 12:23 | 3,093.00 | 3,096.40 | 3,090.00 | 3,096.40 | 0.6K |
| 12:24 | 3,098.80 | 3,104.40 | 3,098.80 | 3,104.40 | 0.6K |
| 12:26 | 3,105.60 | 3,105.60 | 3,105.60 | 3,105.60 | 0.0K |
| 12:32 | 3,105.60 | 3,105.60 | 3,105.10 | 3,105.10 | 0.0K |
| 12:36 | 3,103.10 | 3,103.10 | 3,103.10 | 3,103.10 | 0.0K |
| 12:37 | 3,102.70 | 3,102.70 | 3,102.70 | 3,102.70 | 0.0K |
| 12:48 | 3,100.00 | 3,100.00 | 3,095.10 | 3,095.10 | 0.0K |
| 12:51 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:00 | 3,099.80 | 3,099.80 | 3,099.80 | 3,099.80 | 0.0K |
| 13:01 | 3,104.20 | 3,104.20 | 3,104.20 | 3,104.20 | 0.0K |
| 13:05 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.0K |
| 13:06 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.0K |
| 13:08 | 3,104.20 | 3,104.20 | 3,104.20 | 3,104.20 | 0.0K |
| 13:09 | 3,100.10 | 3,100.10 | 3,100.10 | 3,100.10 | 0.0K |
| 13:17 | 3,097.00 | 3,097.00 | 3,095.10 | 3,095.10 | 0.0K |
| 13:19 | 3,098.20 | 3,098.20 | 3,098.20 | 3,098.20 | 0.0K |
| 13:23 | 3,098.50 | 3,098.50 | 3,098.50 | 3,098.50 | 0.0K |
| 13:25 | 3,098.50 | 3,098.50 | 3,098.50 | 3,098.50 | 0.0K |
| 13:29 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 13:33 | 3,090.60 | 3,090.60 | 3,090.60 | 3,090.60 | 0.1K |
| 13:34 | 3,083.00 | 3,083.00 | 3,083.00 | 3,083.00 | 0.2K |
| 13:35 | 3,080.30 | 3,080.30 | 3,080.30 | 3,080.30 | 0.0K |
| 13:36 | 3,083.40 | 3,083.40 | 3,083.40 | 3,083.40 | 0.2K |
| 13:37 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 13:45 | 3,092.80 | 3,092.80 | 3,092.80 | 3,092.80 | 0.1K |
| 13:47 | 3,092.40 | 3,092.40 | 3,092.40 | 3,092.40 | 0.0K |
| 13:50 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | 0.1K |
| 13:51 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | 0.0K |
| 13:56 | 3,092.30 | 3,092.80 | 3,092.30 | 3,092.80 | 0.1K |
| 13:57 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 14:00 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.0K |
| 14:02 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.0K |
| 14:03 | 3,093.10 | 3,093.10 | 3,093.10 | 3,093.10 | 0.0K |
| 14:06 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.0K |
| 14:09 | 3,094.10 | 3,094.10 | 3,094.10 | 3,094.10 | 0.0K |
| 14:12 | 3,094.10 | 3,094.10 | 3,093.00 | 3,093.00 | 0.0K |
| 14:13 | 3,097.10 | 3,097.10 | 3,097.10 | 3,097.10 | 0.3K |
| 14:22 | 3,097.10 | 3,097.10 | 3,097.10 | 3,097.10 | 0.0K |
| 14:26 | 3,094.20 | 3,094.20 | 3,094.20 | 3,094.20 | 0.1K |
| 14:27 | 3,094.00 | 3,094.00 | 3,093.00 | 3,093.10 | 0.0K |
| 14:28 | 3,094.50 | 3,097.40 | 3,094.50 | 3,097.40 | 0.1K |
| 14:36 | 3,097.50 | 3,097.50 | 3,095.00 | 3,096.00 | 0.0K |
| 14:39 | 3,097.30 | 3,099.00 | 3,097.30 | 3,099.00 | 0.1K |
| 14:41 | 3,097.90 | 3,097.90 | 3,097.90 | 3,097.90 | 0.0K |
| 14:43 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.0K |
| 14:44 | 3,107.30 | 3,107.30 | 3,107.30 | 3,107.30 | 0.0K |
| 14:45 | 3,107.30 | 3,107.30 | 3,107.30 | 3,107.30 | 0.0K |
| 14:46 | 3,101.60 | 3,107.20 | 3,101.60 | 3,107.20 | 0.0K |
| 14:47 | 3,109.30 | 3,109.30 | 3,109.30 | 3,109.30 | 0.0K |
| 14:49 | 3,104.10 | 3,104.10 | 3,104.10 | 3,104.10 | 0.0K |
| 14:51 | 3,099.40 | 3,099.40 | 3,099.40 | 3,099.40 | 0.0K |
| 14:52 | 3,104.30 | 3,104.30 | 3,096.00 | 3,096.00 | 0.0K |
| 14:53 | 3,098.70 | 3,098.70 | 3,094.50 | 3,094.50 | 0.0K |
| 14:54 | 3,097.90 | 3,097.90 | 3,097.90 | 3,097.90 | 0.0K |
| 14:55 | 3,097.60 | 3,097.60 | 3,097.60 | 3,097.60 | 0.0K |
| 14:56 | 3,094.40 | 3,094.40 | 3,094.40 | 3,094.40 | 0.1K |
| 14:57 | 3,100.60 | 3,100.70 | 3,100.60 | 3,100.70 | 0.2K |
| 15:00 | 3,100.50 | 3,100.50 | 3,100.50 | 3,100.50 | 0.0K |
| 15:01 | 3,100.10 | 3,100.10 | 3,100.10 | 3,100.10 | 0.0K |
| 15:02 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 15:03 | 3,103.90 | 3,103.90 | 3,103.90 | 3,103.90 | 0.0K |
| 15:04 | 3,104.00 | 3,104.00 | 3,099.00 | 3,099.00 | 0.3K |
| 15:05 | 3,100.90 | 3,100.90 | 3,100.90 | 3,100.90 | 0.0K |
| 15:06 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | 0.0K |
| 15:09 | 3,100.00 | 3,100.00 | 3,093.60 | 3,097.80 | 0.3K |
| 15:10 | 3,094.10 | 3,094.10 | 3,094.10 | 3,094.10 | 0.0K |
| 15:11 | 3,087.60 | 3,087.60 | 3,087.60 | 3,087.60 | 0.0K |
| 15:12 | 3,090.00 | 3,092.00 | 3,090.00 | 3,092.00 | 0.1K |
| 15:13 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | 0.0K |
| 15:16 | 3,091.80 | 3,092.10 | 3,091.30 | 3,092.10 | 0.1K |
| 15:18 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | 0.0K |
| 15:19 | 3,085.60 | 3,086.00 | 3,085.60 | 3,086.00 | 0.1K |
| 15:20 | 3,089.90 | 3,089.90 | 3,089.90 | 3,089.90 | 0.1K |
| 15:22 | 3,089.90 | 3,089.90 | 3,089.90 | 3,089.90 | 0.0K |
| 15:23 | 3,091.30 | 3,091.30 | 3,091.30 | 3,091.30 | 0.0K |
| 15:24 | 3,088.50 | 3,095.80 | 3,088.50 | 3,088.60 | 0.1K |
| 15:25 | 3,088.00 | 3,100.00 | 3,087.10 | 3,098.90 | 0.1K |
| 15:26 | 3,090.70 | 3,090.70 | 3,090.70 | 3,090.70 | 0.0K |
| 15:27 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 0.0K |
| 15:28 | 3,093.90 | 3,099.00 | 3,093.90 | 3,099.00 | 0.0K |
| 15:29 | 3,094.00 | 3,096.10 | 3,092.00 | 3,096.10 | 0.0K |