4,470.40
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:08 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 0.1K |
| 09:15 | 3,427.00 | 3,427.00 | 3,397.50 | 3,397.50 | 0.1K |
| 09:16 | 3,397.50 | 3,404.70 | 3,389.80 | 3,404.70 | 0.1K |
| 09:17 | 3,409.30 | 3,409.30 | 3,409.30 | 3,409.30 | 0.0K |
| 09:18 | 3,405.00 | 3,405.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:20 | 3,395.70 | 3,395.70 | 3,393.50 | 3,393.50 | 0.0K |
| 09:22 | 3,404.20 | 3,407.50 | 3,404.20 | 3,407.50 | 0.0K |
| 09:23 | 3,407.00 | 3,407.00 | 3,406.80 | 3,406.80 | 0.0K |
| 09:26 | 3,410.00 | 3,410.30 | 3,410.00 | 3,410.30 | 0.0K |
| 09:27 | 3,414.50 | 3,416.00 | 3,414.50 | 3,416.00 | 0.1K |
| 09:28 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 09:30 | 3,421.00 | 3,422.10 | 3,421.00 | 3,422.10 | 0.1K |
| 09:31 | 3,426.60 | 3,426.60 | 3,426.60 | 3,426.60 | 0.0K |
| 09:32 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 0.0K |
| 09:33 | 3,429.60 | 3,429.60 | 3,429.60 | 3,429.60 | 0.1K |
| 09:34 | 3,434.30 | 3,436.40 | 3,431.30 | 3,431.30 | 0.0K |
| 09:35 | 3,432.70 | 3,432.70 | 3,431.40 | 3,431.40 | 0.0K |
| 09:36 | 3,427.70 | 3,427.70 | 3,420.30 | 3,420.30 | 0.0K |
| 09:38 | 3,420.30 | 3,420.30 | 3,420.30 | 3,420.30 | 0.0K |
| 09:39 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.0K |
| 09:41 | 3,417.90 | 3,417.90 | 3,417.90 | 3,417.90 | 0.0K |
| 09:45 | 3,419.90 | 3,419.90 | 3,419.90 | 3,419.90 | 0.0K |
| 09:48 | 3,419.90 | 3,429.50 | 3,419.90 | 3,429.50 | 0.0K |
| 09:49 | 3,429.20 | 3,429.20 | 3,429.20 | 3,429.20 | 0.0K |
| 09:52 | 3,431.90 | 3,431.90 | 3,431.90 | 3,431.90 | 0.0K |
| 09:53 | 3,425.70 | 3,425.70 | 3,424.20 | 3,424.20 | 0.0K |
| 09:54 | 3,423.90 | 3,423.90 | 3,423.90 | 3,423.90 | 0.0K |
| 09:56 | 3,418.30 | 3,418.30 | 3,418.30 | 3,418.30 | 0.0K |
| 10:06 | 3,423.90 | 3,423.90 | 3,423.90 | 3,423.90 | 0.0K |
| 10:07 | 3,421.10 | 3,421.10 | 3,418.10 | 3,418.10 | 0.0K |
| 10:08 | 3,420.30 | 3,420.30 | 3,420.30 | 3,420.30 | 0.0K |
| 10:09 | 3,419.20 | 3,419.20 | 3,419.20 | 3,419.20 | 0.0K |
| 10:10 | 3,419.10 | 3,419.10 | 3,419.10 | 3,419.10 | 0.0K |
| 10:11 | 3,425.80 | 3,425.80 | 3,418.40 | 3,418.40 | 0.0K |
| 10:16 | 3,419.00 | 3,427.70 | 3,419.00 | 3,427.70 | 0.1K |
| 10:17 | 3,430.80 | 3,430.80 | 3,430.80 | 3,430.80 | 0.0K |
| 10:22 | 3,429.20 | 3,429.20 | 3,429.20 | 3,429.20 | 0.0K |
| 10:24 | 3,430.30 | 3,430.30 | 3,430.30 | 3,430.30 | 0.0K |
| 10:26 | 3,425.80 | 3,425.80 | 3,425.00 | 3,425.00 | 0.0K |
| 10:27 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.1K |
| 10:28 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:33 | 3,411.60 | 3,411.60 | 3,411.60 | 3,411.60 | 0.0K |
| 10:37 | 3,410.20 | 3,410.20 | 3,410.20 | 3,410.20 | 0.0K |
| 10:38 | 3,414.80 | 3,414.80 | 3,414.80 | 3,414.80 | 0.0K |
| 10:39 | 3,410.50 | 3,410.50 | 3,410.00 | 3,410.00 | 0.0K |
| 10:40 | 3,410.00 | 3,410.00 | 3,405.10 | 3,405.10 | 0.0K |
| 10:41 | 3,406.30 | 3,406.30 | 3,406.30 | 3,406.30 | 0.0K |
| 10:42 | 3,403.70 | 3,403.70 | 3,400.60 | 3,400.60 | 0.0K |
| 10:44 | 3,407.10 | 3,409.90 | 3,407.10 | 3,409.90 | 0.0K |
| 10:45 | 3,409.70 | 3,409.70 | 3,409.70 | 3,409.70 | 0.0K |
| 10:50 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 0.0K |
| 10:53 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:54 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:04 | 3,419.70 | 3,419.70 | 3,409.90 | 3,409.90 | 0.0K |
| 11:05 | 3,407.50 | 3,407.50 | 3,407.50 | 3,407.50 | 0.0K |
| 11:08 | 3,415.20 | 3,415.20 | 3,415.20 | 3,415.20 | 0.0K |
| 11:10 | 3,415.20 | 3,415.20 | 3,415.20 | 3,415.20 | 0.0K |
| 11:18 | 3,414.10 | 3,414.10 | 3,414.10 | 3,414.10 | 0.0K |
| 11:21 | 3,414.20 | 3,414.20 | 3,414.20 | 3,414.20 | 0.0K |
| 11:22 | 3,410.60 | 3,410.60 | 3,410.60 | 3,410.60 | 0.0K |
| 11:23 | 3,406.90 | 3,406.90 | 3,406.90 | 3,406.90 | 0.0K |
| 11:29 | 3,405.00 | 3,405.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:30 | 3,401.30 | 3,401.30 | 3,401.30 | 3,401.30 | 0.0K |
| 11:35 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.0K |
| 11:36 | 3,399.40 | 3,399.40 | 3,399.40 | 3,399.40 | 0.0K |
| 11:37 | 3,405.40 | 3,405.40 | 3,405.40 | 3,405.40 | 0.0K |
| 11:46 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 11:47 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:48 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 11:49 | 3,385.80 | 3,385.80 | 3,385.00 | 3,385.00 | 0.0K |
| 11:50 | 3,385.00 | 3,385.00 | 3,384.90 | 3,384.90 | 0.0K |
| 11:52 | 3,387.20 | 3,387.20 | 3,387.20 | 3,387.20 | 0.0K |
| 11:54 | 3,381.20 | 3,381.20 | 3,381.20 | 3,381.20 | 0.0K |
| 11:55 | 3,386.10 | 3,386.10 | 3,386.10 | 3,386.10 | 0.0K |
| 11:58 | 3,380.60 | 3,380.60 | 3,380.60 | 3,380.60 | 0.1K |
| 11:59 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 12:00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 12:04 | 3,372.50 | 3,372.50 | 3,372.50 | 3,372.50 | 0.0K |
| 12:05 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 12:11 | 3,376.40 | 3,376.40 | 3,376.40 | 3,376.40 | 0.0K |
| 12:15 | 3,378.20 | 3,378.20 | 3,378.20 | 3,378.20 | 0.0K |
| 12:16 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0K |
| 12:20 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0K |
| 12:25 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 12:30 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 12:31 | 3,363.30 | 3,363.30 | 3,360.30 | 3,360.30 | 0.1K |
| 12:32 | 3,349.90 | 3,357.00 | 3,349.90 | 3,357.00 | 0.2K |
| 12:37 | 3,355.70 | 3,360.00 | 3,355.70 | 3,360.00 | 0.1K |
| 12:38 | 3,367.30 | 3,367.30 | 3,367.30 | 3,367.30 | 0.0K |
| 12:39 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 12:40 | 3,359.80 | 3,359.80 | 3,359.80 | 3,359.80 | 0.0K |
| 12:44 | 3,361.70 | 3,361.70 | 3,361.70 | 3,361.70 | 0.0K |
| 12:45 | 3,367.00 | 3,367.00 | 3,365.10 | 3,365.10 | 0.0K |
| 12:47 | 3,368.40 | 3,368.40 | 3,368.40 | 3,368.40 | 0.0K |
| 12:48 | 3,365.10 | 3,365.10 | 3,365.10 | 3,365.10 | 0.0K |
| 12:51 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 12:55 | 3,365.60 | 3,365.60 | 3,365.60 | 3,365.60 | 0.0K |
| 12:57 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 12:58 | 3,365.10 | 3,365.10 | 3,365.10 | 3,365.10 | 0.0K |
| 13:00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 13:02 | 3,382.30 | 3,385.90 | 3,382.30 | 3,385.90 | 0.2K |
| 13:04 | 3,380.70 | 3,390.00 | 3,380.70 | 3,390.00 | 0.3K |
| 13:07 | 3,392.30 | 3,396.20 | 3,392.30 | 3,396.20 | 0.0K |
| 13:08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:09 | 3,402.00 | 3,416.70 | 3,402.00 | 3,416.70 | 0.1K |
| 13:10 | 3,411.90 | 3,413.30 | 3,406.40 | 3,406.40 | 0.0K |
| 13:11 | 3,413.10 | 3,414.00 | 3,411.70 | 3,411.70 | 0.1K |
| 13:12 | 3,410.90 | 3,410.90 | 3,410.90 | 3,410.90 | 0.0K |
| 13:13 | 3,410.90 | 3,410.90 | 3,402.30 | 3,402.30 | 0.1K |
| 13:15 | 3,404.20 | 3,404.20 | 3,404.20 | 3,404.20 | 0.0K |
| 13:16 | 3,406.40 | 3,406.40 | 3,406.40 | 3,406.40 | 0.0K |
| 13:19 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 13:24 | 3,405.60 | 3,405.60 | 3,405.60 | 3,405.60 | 0.0K |
| 13:25 | 3,412.40 | 3,420.00 | 3,412.40 | 3,420.00 | 0.2K |
| 13:26 | 3,420.10 | 3,420.10 | 3,420.00 | 3,420.00 | 0.0K |
| 13:27 | 3,422.50 | 3,422.50 | 3,420.00 | 3,420.00 | 0.0K |
| 13:28 | 3,421.30 | 3,424.60 | 3,421.30 | 3,424.60 | 0.1K |
| 13:30 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:31 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 13:33 | 3,439.00 | 3,439.30 | 3,439.00 | 3,439.30 | 0.0K |
| 13:34 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 13:35 | 3,431.30 | 3,431.30 | 3,424.10 | 3,424.10 | 0.1K |
| 13:36 | 3,422.70 | 3,422.70 | 3,406.00 | 3,406.00 | 0.3K |
| 13:37 | 3,403.40 | 3,418.80 | 3,403.40 | 3,418.80 | 0.4K |
| 13:38 | 3,400.40 | 3,419.90 | 3,384.20 | 3,419.90 | 0.8K |
| 13:39 | 3,412.90 | 3,412.90 | 3,412.90 | 3,412.90 | 0.3K |
| 13:40 | 3,408.80 | 3,418.00 | 3,408.80 | 3,416.00 | 0.1K |
| 13:41 | 3,414.90 | 3,414.90 | 3,414.90 | 3,414.90 | 0.0K |
| 13:43 | 3,416.40 | 3,416.40 | 3,416.40 | 3,416.40 | 0.0K |
| 13:44 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:46 | 3,410.00 | 3,410.00 | 3,409.60 | 3,409.60 | 0.0K |
| 13:49 | 3,409.40 | 3,410.00 | 3,409.40 | 3,410.00 | 0.0K |
| 13:53 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:54 | 3,425.90 | 3,425.90 | 3,425.90 | 3,425.90 | 0.0K |
| 13:55 | 3,427.30 | 3,431.40 | 3,427.30 | 3,431.40 | 0.0K |
| 13:56 | 3,422.80 | 3,422.90 | 3,422.80 | 3,422.90 | 0.1K |
| 13:57 | 3,423.80 | 3,423.80 | 3,422.10 | 3,422.10 | 0.0K |
| 13:59 | 3,426.20 | 3,426.20 | 3,426.20 | 3,426.20 | 0.0K |
| 14:00 | 3,440.00 | 3,440.50 | 3,440.00 | 3,440.50 | 0.3K |
| 14:01 | 3,444.00 | 3,445.00 | 3,444.00 | 3,445.00 | 0.0K |
| 14:02 | 3,451.70 | 3,465.00 | 3,451.70 | 3,460.60 | 0.3K |
| 14:03 | 3,441.90 | 3,441.90 | 3,441.50 | 3,441.50 | 0.3K |
| 14:04 | 3,447.10 | 3,447.10 | 3,447.10 | 3,447.10 | 0.0K |
| 14:05 | 3,445.90 | 3,445.90 | 3,445.90 | 3,445.90 | 0.0K |
| 14:06 | 3,449.90 | 3,449.90 | 3,448.20 | 3,448.20 | 0.0K |
| 14:08 | 3,442.50 | 3,442.50 | 3,442.50 | 3,442.50 | 0.0K |
| 14:09 | 3,428.20 | 3,428.20 | 3,428.20 | 3,428.20 | 0.1K |
| 14:11 | 3,429.90 | 3,429.90 | 3,429.90 | 3,429.90 | 0.1K |
| 14:17 | 3,433.90 | 3,433.90 | 3,433.90 | 3,433.90 | 0.0K |
| 14:18 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 14:20 | 3,445.00 | 3,451.90 | 3,445.00 | 3,451.90 | 0.0K |
| 14:21 | 3,447.20 | 3,447.20 | 3,447.20 | 3,447.20 | 0.0K |
| 14:22 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 14:23 | 3,443.50 | 3,443.50 | 3,443.50 | 3,443.50 | 0.0K |
| 14:24 | 3,440.00 | 3,441.20 | 3,440.00 | 3,441.20 | 0.0K |
| 14:25 | 3,446.90 | 3,446.90 | 3,443.20 | 3,444.70 | 0.1K |
| 14:27 | 3,442.10 | 3,442.10 | 3,442.10 | 3,442.10 | 0.2K |
| 14:28 | 3,436.00 | 3,436.00 | 3,430.90 | 3,430.90 | 0.0K |
| 14:29 | 3,440.20 | 3,440.20 | 3,431.80 | 3,431.80 | 0.0K |
| 14:33 | 3,414.50 | 3,414.50 | 3,414.50 | 3,414.50 | 0.1K |
| 14:34 | 3,414.70 | 3,418.40 | 3,414.70 | 3,418.40 | 0.0K |
| 14:43 | 3,417.20 | 3,417.20 | 3,417.20 | 3,417.20 | 0.0K |
| 14:45 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 14:56 | 3,415.00 | 3,416.80 | 3,415.00 | 3,416.80 | 0.0K |
| 14:57 | 3,418.40 | 3,419.80 | 3,418.40 | 3,419.80 | 0.0K |
| 14:58 | 3,419.50 | 3,419.50 | 3,419.50 | 3,419.50 | 0.0K |
| 15:00 | 3,415.50 | 3,421.90 | 3,415.50 | 3,421.90 | 0.0K |
| 15:01 | 3,421.90 | 3,421.90 | 3,421.90 | 3,421.90 | 0.0K |
| 15:02 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.4K |
| 15:04 | 3,411.90 | 3,411.90 | 3,411.90 | 3,411.90 | 0.0K |
| 15:06 | 3,416.10 | 3,416.10 | 3,410.90 | 3,410.90 | 0.0K |
| 15:07 | 3,409.90 | 3,409.90 | 3,409.90 | 3,409.90 | 0.0K |
| 15:08 | 3,412.30 | 3,412.30 | 3,412.30 | 3,412.30 | 0.0K |
| 15:09 | 3,410.10 | 3,410.10 | 3,407.20 | 3,407.20 | 0.0K |
| 15:10 | 3,408.50 | 3,408.50 | 3,408.50 | 3,408.50 | 0.0K |
| 15:12 | 3,409.40 | 3,409.40 | 3,400.00 | 3,403.10 | 0.0K |
| 15:13 | 3,397.70 | 3,397.70 | 3,397.70 | 3,397.70 | 0.0K |
| 15:14 | 3,400.10 | 3,400.10 | 3,396.60 | 3,396.60 | 0.0K |
| 15:15 | 3,396.80 | 3,396.80 | 3,396.80 | 3,396.80 | 0.2K |
| 15:16 | 3,401.70 | 3,401.70 | 3,397.40 | 3,397.40 | 0.0K |
| 15:18 | 3,397.30 | 3,397.30 | 3,397.20 | 3,397.20 | 0.1K |
| 15:19 | 3,397.20 | 3,401.10 | 3,397.20 | 3,401.10 | 0.0K |
| 15:20 | 3,399.10 | 3,399.20 | 3,396.00 | 3,399.20 | 0.0K |
| 15:22 | 3,396.80 | 3,397.10 | 3,391.60 | 3,397.10 | 0.0K |
| 15:23 | 3,395.20 | 3,401.70 | 3,394.20 | 3,401.70 | 0.0K |
| 15:24 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 0.0K |
| 15:25 | 3,398.90 | 3,398.90 | 3,398.90 | 3,398.90 | 0.0K |
| 15:26 | 3,393.50 | 3,401.70 | 3,393.50 | 3,401.70 | 0.0K |
| 15:27 | 3,394.10 | 3,394.10 | 3,394.10 | 3,394.10 | 0.0K |
| 15:28 | 3,395.90 | 3,401.50 | 3,394.60 | 3,401.50 | 0.0K |
| 15:29 | 3,385.60 | 3,405.50 | 3,382.50 | 3,405.50 | 0.1K |