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 | 3,111.40 | 3,111.40 | 3,111.40 | 3,111.40 | 0.0K |
| 09:15 | 3,108.30 | 3,108.30 | 3,108.30 | 3,108.30 | 0.0K |
| 09:16 | 3,102.70 | 3,102.70 | 3,100.70 | 3,100.70 | 0.0K |
| 09:17 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:18 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.1K |
| 09:19 | 3,104.90 | 3,107.80 | 3,104.90 | 3,107.80 | 0.0K |
| 09:20 | 3,107.70 | 3,110.30 | 3,107.70 | 3,109.90 | 0.0K |
| 09:22 | 3,111.40 | 3,111.40 | 3,111.40 | 3,111.40 | 0.0K |
| 09:24 | 3,111.80 | 3,111.80 | 3,111.80 | 3,111.80 | 0.0K |
| 09:25 | 3,115.00 | 3,119.80 | 3,115.00 | 3,119.80 | 0.0K |
| 09:26 | 3,119.80 | 3,122.70 | 3,119.80 | 3,122.70 | 0.0K |
| 09:28 | 3,124.00 | 3,125.00 | 3,124.00 | 3,125.00 | 0.1K |
| 09:29 | 3,125.00 | 3,125.00 | 3,121.40 | 3,121.40 | 0.0K |
| 09:31 | 3,124.50 | 3,124.50 | 3,124.50 | 3,124.50 | 0.0K |
| 09:33 | 3,123.90 | 3,123.90 | 3,123.90 | 3,123.90 | 0.0K |
| 09:34 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 09:35 | 3,139.50 | 3,139.50 | 3,131.80 | 3,131.80 | 0.1K |
| 09:36 | 3,134.60 | 3,134.60 | 3,134.60 | 3,134.60 | 0.0K |
| 09:37 | 3,133.50 | 3,133.50 | 3,133.00 | 3,133.00 | 0.0K |
| 09:38 | 3,133.60 | 3,139.50 | 3,133.60 | 3,139.50 | 0.0K |
| 09:39 | 3,139.70 | 3,139.70 | 3,139.70 | 3,139.70 | 0.0K |
| 09:40 | 3,136.00 | 3,136.00 | 3,131.30 | 3,134.50 | 0.0K |
| 09:41 | 3,132.10 | 3,136.00 | 3,130.30 | 3,136.00 | 0.0K |
| 09:43 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.0K |
| 09:44 | 3,125.50 | 3,134.20 | 3,125.50 | 3,134.20 | 0.0K |
| 09:45 | 3,135.10 | 3,135.10 | 3,135.10 | 3,135.10 | 0.0K |
| 09:46 | 3,130.20 | 3,130.20 | 3,130.20 | 3,130.20 | 0.0K |
| 09:48 | 3,129.80 | 3,129.80 | 3,129.80 | 3,129.80 | 0.0K |
| 09:49 | 3,127.00 | 3,128.60 | 3,127.00 | 3,128.60 | 0.0K |
| 09:50 | 3,126.60 | 3,126.70 | 3,126.60 | 3,126.70 | 0.0K |
| 09:51 | 3,130.20 | 3,130.20 | 3,130.20 | 3,130.20 | 0.0K |
| 09:54 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:55 | 3,128.70 | 3,128.70 | 3,128.70 | 3,128.70 | 0.0K |
| 09:56 | 3,115.20 | 3,115.20 | 3,108.20 | 3,108.20 | 0.6K |
| 09:58 | 3,109.90 | 3,116.50 | 3,109.90 | 3,116.50 | 0.0K |
| 09:59 | 3,114.30 | 3,114.30 | 3,114.30 | 3,114.30 | 0.0K |
| 10:00 | 3,113.30 | 3,113.30 | 3,109.70 | 3,109.70 | 0.0K |
| 10:02 | 3,109.30 | 3,109.30 | 3,109.30 | 3,109.30 | 0.0K |
| 10:03 | 3,111.40 | 3,111.40 | 3,111.40 | 3,111.40 | 0.0K |
| 10:05 | 3,113.90 | 3,113.90 | 3,113.90 | 3,113.90 | 0.0K |
| 10:07 | 3,115.30 | 3,115.30 | 3,115.30 | 3,115.30 | 0.0K |
| 10:11 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 10:12 | 3,113.90 | 3,113.90 | 3,113.90 | 3,113.90 | 0.0K |
| 10:17 | 3,104.20 | 3,104.20 | 3,104.20 | 3,104.20 | 0.1K |
| 10:18 | 3,110.60 | 3,110.60 | 3,110.60 | 3,110.60 | 0.0K |
| 10:19 | 3,110.60 | 3,115.00 | 3,110.60 | 3,115.00 | 0.0K |
| 10:23 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 10:25 | 3,110.50 | 3,110.50 | 3,110.50 | 3,110.50 | 0.0K |
| 10:26 | 3,116.50 | 3,116.50 | 3,116.50 | 3,116.50 | 0.1K |
| 10:28 | 3,118.50 | 3,118.50 | 3,118.50 | 3,118.50 | 0.0K |
| 10:31 | 3,122.20 | 3,122.20 | 3,122.20 | 3,122.20 | 0.0K |
| 10:34 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 10:36 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 10:40 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 10:41 | 3,127.40 | 3,127.40 | 3,127.40 | 3,127.40 | 0.0K |
| 10:44 | 3,126.50 | 3,126.50 | 3,123.00 | 3,123.00 | 0.0K |
| 10:48 | 3,124.90 | 3,128.00 | 3,124.90 | 3,128.00 | 0.1K |
| 10:56 | 3,132.40 | 3,132.40 | 3,132.40 | 3,132.40 | 0.0K |
| 10:57 | 3,132.70 | 3,132.70 | 3,132.70 | 3,132.70 | 0.0K |
| 10:59 | 3,132.70 | 3,132.70 | 3,132.70 | 3,132.70 | 0.0K |
| 11:00 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 11:01 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 11:02 | 3,139.60 | 3,139.60 | 3,139.60 | 3,139.60 | 0.1K |
| 11:04 | 3,134.20 | 3,134.20 | 3,134.20 | 3,134.20 | 0.1K |
| 11:09 | 3,131.90 | 3,131.90 | 3,131.90 | 3,131.90 | 0.0K |
| 11:11 | 3,134.50 | 3,134.50 | 3,134.50 | 3,134.50 | 0.0K |
| 11:13 | 3,134.90 | 3,134.90 | 3,134.90 | 3,134.90 | 0.0K |
| 11:14 | 3,136.00 | 3,136.90 | 3,136.00 | 3,136.90 | 0.0K |
| 11:15 | 3,132.60 | 3,132.60 | 3,132.60 | 3,132.60 | 0.0K |
| 11:17 | 3,134.30 | 3,134.80 | 3,134.30 | 3,134.80 | 0.0K |
| 11:19 | 3,134.30 | 3,134.30 | 3,134.30 | 3,134.30 | 0.0K |
| 11:21 | 3,128.60 | 3,128.60 | 3,128.60 | 3,128.60 | 0.0K |
| 11:22 | 3,128.10 | 3,128.10 | 3,128.10 | 3,128.10 | 0.0K |
| 11:26 | 3,125.80 | 3,125.80 | 3,125.80 | 3,125.80 | 0.1K |
| 11:34 | 3,131.80 | 3,131.80 | 3,131.80 | 3,131.80 | 0.0K |
| 11:35 | 3,134.60 | 3,134.60 | 3,134.60 | 3,134.60 | 0.0K |
| 11:40 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.5K |
| 11:41 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 11:50 | 3,132.70 | 3,141.50 | 3,132.70 | 3,141.50 | 0.1K |
| 11:51 | 3,155.00 | 3,163.90 | 3,155.00 | 3,163.90 | 0.2K |
| 11:52 | 3,152.80 | 3,152.80 | 3,146.20 | 3,146.20 | 0.1K |
| 11:53 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 11:54 | 3,142.10 | 3,142.10 | 3,142.10 | 3,142.10 | 0.0K |
| 11:55 | 3,146.20 | 3,146.20 | 3,146.20 | 3,146.20 | 0.0K |
| 11:56 | 3,142.00 | 3,142.00 | 3,140.40 | 3,140.40 | 0.0K |
| 11:57 | 3,140.00 | 3,141.90 | 3,140.00 | 3,141.90 | 0.0K |
| 11:59 | 3,156.60 | 3,156.60 | 3,152.50 | 3,152.50 | 0.1K |
| 12:00 | 3,147.80 | 3,147.80 | 3,147.80 | 3,147.80 | 0.0K |
| 12:01 | 3,136.60 | 3,147.00 | 3,136.60 | 3,147.00 | 0.6K |
| 12:02 | 3,139.80 | 3,143.80 | 3,136.90 | 3,143.80 | 0.1K |
| 12:03 | 3,147.00 | 3,147.00 | 3,140.10 | 3,147.00 | 0.4K |
| 12:04 | 3,141.20 | 3,141.20 | 3,141.10 | 3,141.10 | 0.0K |
| 12:07 | 3,140.00 | 3,143.30 | 3,140.00 | 3,143.30 | 0.0K |
| 12:08 | 3,139.70 | 3,139.70 | 3,138.80 | 3,138.80 | 0.0K |
| 12:11 | 3,147.00 | 3,147.00 | 3,145.60 | 3,145.60 | 0.2K |
| 12:12 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.0K |
| 12:13 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.2K |
| 12:15 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 12:16 | 3,150.80 | 3,150.80 | 3,147.80 | 3,147.80 | 0.1K |
| 12:17 | 3,147.70 | 3,147.70 | 3,147.70 | 3,147.70 | 0.0K |
| 12:19 | 3,146.40 | 3,146.40 | 3,146.40 | 3,146.40 | 0.0K |
| 12:23 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 12:24 | 3,149.90 | 3,149.90 | 3,149.90 | 3,149.90 | 0.0K |
| 12:26 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 12:30 | 3,149.90 | 3,149.90 | 3,149.90 | 3,149.90 | 0.0K |
| 12:31 | 3,150.00 | 3,152.00 | 3,150.00 | 3,152.00 | 0.0K |
| 12:32 | 3,150.70 | 3,150.70 | 3,150.70 | 3,150.70 | 0.0K |
| 12:34 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 12:35 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:37 | 3,149.90 | 3,149.90 | 3,149.90 | 3,149.90 | 0.0K |
| 12:38 | 3,147.10 | 3,147.10 | 3,147.10 | 3,147.10 | 0.0K |
| 12:40 | 3,145.00 | 3,147.90 | 3,145.00 | 3,147.90 | 0.0K |
| 12:41 | 3,150.40 | 3,150.40 | 3,150.40 | 3,150.40 | 0.0K |
| 12:43 | 3,147.90 | 3,147.90 | 3,147.90 | 3,147.90 | 0.0K |
| 12:44 | 3,147.80 | 3,147.80 | 3,147.80 | 3,147.80 | 0.0K |
| 12:51 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 12:54 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 12:55 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 12:56 | 3,152.00 | 3,152.00 | 3,144.60 | 3,144.60 | 0.2K |
| 12:59 | 3,148.90 | 3,148.90 | 3,148.90 | 3,148.90 | 0.0K |
| 13:06 | 3,148.90 | 3,148.90 | 3,148.90 | 3,148.90 | 0.0K |
| 13:08 | 3,148.90 | 3,148.90 | 3,148.90 | 3,148.90 | 0.0K |
| 13:09 | 3,152.20 | 3,152.20 | 3,152.20 | 3,152.20 | 0.0K |
| 13:12 | 3,146.30 | 3,146.30 | 3,146.30 | 3,146.30 | 0.0K |
| 13:16 | 3,149.60 | 3,150.10 | 3,149.60 | 3,150.10 | 0.0K |
| 13:18 | 3,152.30 | 3,154.10 | 3,152.30 | 3,154.10 | 0.0K |
| 13:19 | 3,153.30 | 3,153.30 | 3,153.30 | 3,153.30 | 0.0K |
| 13:20 | 3,150.40 | 3,150.40 | 3,150.20 | 3,150.20 | 0.2K |
| 13:22 | 3,147.10 | 3,147.10 | 3,147.10 | 3,147.10 | 0.0K |
| 13:25 | 3,145.50 | 3,145.50 | 3,145.50 | 3,145.50 | 0.0K |
| 13:27 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 13:32 | 3,144.30 | 3,144.30 | 3,144.30 | 3,144.30 | 0.0K |
| 13:33 | 3,147.60 | 3,147.60 | 3,147.60 | 3,147.60 | 0.0K |
| 13:34 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 13:35 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.1K |
| 13:46 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 0.0K |
| 13:54 | 3,143.60 | 3,143.60 | 3,143.60 | 3,143.60 | 0.1K |
| 13:55 | 3,149.60 | 3,149.60 | 3,149.60 | 3,149.60 | 0.0K |
| 13:57 | 3,143.10 | 3,143.10 | 3,143.10 | 3,143.10 | 0.0K |
| 13:59 | 3,146.80 | 3,146.80 | 3,146.80 | 3,146.80 | 0.0K |
| 14:05 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 14:08 | 3,145.80 | 3,145.80 | 3,145.80 | 3,145.80 | 0.0K |
| 14:14 | 3,144.30 | 3,144.30 | 3,144.30 | 3,144.30 | 0.0K |
| 14:20 | 3,147.90 | 3,147.90 | 3,147.90 | 3,147.90 | 0.0K |
| 14:22 | 3,150.10 | 3,151.20 | 3,150.10 | 3,150.10 | 0.1K |
| 14:24 | 3,148.40 | 3,148.40 | 3,148.40 | 3,148.40 | 0.0K |
| 14:25 | 3,151.90 | 3,151.90 | 3,151.90 | 3,151.90 | 0.0K |
| 14:31 | 3,147.80 | 3,147.80 | 3,146.80 | 3,146.80 | 0.0K |
| 14:33 | 3,146.20 | 3,146.20 | 3,140.00 | 3,140.00 | 0.1K |
| 14:35 | 3,140.10 | 3,140.10 | 3,140.10 | 3,140.10 | 0.0K |
| 14:38 | 3,141.20 | 3,141.20 | 3,141.20 | 3,141.20 | 0.0K |
| 14:39 | 3,149.90 | 3,149.90 | 3,149.90 | 3,149.90 | 0.0K |
| 14:42 | 3,150.60 | 3,150.60 | 3,150.60 | 3,150.60 | 0.0K |
| 14:45 | 3,150.90 | 3,150.90 | 3,150.90 | 3,150.90 | 0.0K |
| 14:48 | 3,152.10 | 3,152.10 | 3,152.10 | 3,152.10 | 0.0K |
| 14:49 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 14:50 | 3,150.90 | 3,150.90 | 3,150.90 | 3,150.90 | 0.0K |
| 14:51 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.0K |
| 14:52 | 3,151.30 | 3,151.30 | 3,151.30 | 3,151.30 | 0.0K |
| 14:53 | 3,150.30 | 3,150.30 | 3,150.30 | 3,150.30 | 0.0K |
| 14:54 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 14:57 | 3,150.00 | 3,153.00 | 3,150.00 | 3,153.00 | 0.0K |
| 14:59 | 3,151.30 | 3,157.50 | 3,151.30 | 3,157.50 | 0.1K |
| 15:00 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 15:01 | 3,158.00 | 3,160.00 | 3,158.00 | 3,160.00 | 0.1K |
| 15:02 | 3,154.10 | 3,154.10 | 3,154.10 | 3,154.10 | 0.0K |
| 15:03 | 3,160.00 | 3,163.00 | 3,160.00 | 3,163.00 | 0.1K |
| 15:04 | 3,163.00 | 3,168.00 | 3,163.00 | 3,168.00 | 0.1K |
| 15:05 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 15:06 | 3,165.10 | 3,180.00 | 3,165.10 | 3,180.00 | 0.1K |
| 15:07 | 3,176.80 | 3,176.80 | 3,170.30 | 3,170.30 | 0.0K |
| 15:08 | 3,175.30 | 3,175.30 | 3,175.30 | 3,175.30 | 0.0K |
| 15:09 | 3,176.30 | 3,176.30 | 3,173.10 | 3,173.10 | 0.0K |
| 15:10 | 3,176.00 | 3,176.00 | 3,166.90 | 3,166.90 | 0.0K |
| 15:11 | 3,169.90 | 3,169.90 | 3,169.90 | 3,169.90 | 0.0K |
| 15:12 | 3,165.60 | 3,165.60 | 3,165.60 | 3,165.60 | 0.0K |
| 15:13 | 3,157.00 | 3,162.00 | 3,157.00 | 3,162.00 | 0.1K |
| 15:14 | 3,160.80 | 3,162.80 | 3,160.80 | 3,162.80 | 0.0K |
| 15:16 | 3,162.40 | 3,164.80 | 3,162.40 | 3,164.80 | 0.0K |
| 15:17 | 3,170.00 | 3,170.00 | 3,169.70 | 3,169.70 | 0.1K |
| 15:18 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.0K |
| 15:19 | 3,165.10 | 3,167.90 | 3,165.10 | 3,167.90 | 0.0K |
| 15:20 | 3,167.60 | 3,178.70 | 3,157.80 | 3,157.80 | 0.1K |
| 15:21 | 3,157.90 | 3,169.90 | 3,157.90 | 3,169.90 | 0.0K |
| 15:22 | 3,160.60 | 3,160.60 | 3,160.50 | 3,160.50 | 0.0K |
| 15:23 | 3,160.20 | 3,160.20 | 3,160.00 | 3,160.00 | 0.0K |
| 15:24 | 3,162.60 | 3,162.60 | 3,157.90 | 3,159.90 | 0.1K |
| 15:26 | 3,159.70 | 3,159.70 | 3,159.70 | 3,159.70 | 0.0K |
| 15:27 | 3,159.90 | 3,159.90 | 3,159.90 | 3,159.90 | 0.0K |
| 15:28 | 3,159.80 | 3,159.80 | 3,158.70 | 3,158.70 | 0.0K |
| 15:29 | 3,155.50 | 3,164.50 | 3,151.00 | 3,164.50 | 0.1K |