4,544.20
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:08 | 3,413.00 | 3,413.00 | 3,413.00 | 3,413.00 | 0.0K |
| 09:15 | 3,413.00 | 3,413.00 | 3,412.60 | 3,412.60 | 0.0K |
| 09:16 | 3,390.00 | 3,390.00 | 3,382.60 | 3,382.60 | 0.1K |
| 09:17 | 3,371.50 | 3,387.80 | 3,371.50 | 3,387.80 | 0.0K |
| 09:18 | 3,389.80 | 3,390.40 | 3,389.80 | 3,390.40 | 0.0K |
| 09:20 | 3,395.60 | 3,395.60 | 3,385.20 | 3,385.20 | 0.0K |
| 09:21 | 3,389.50 | 3,397.40 | 3,389.50 | 3,397.40 | 0.0K |
| 09:22 | 3,401.50 | 3,401.50 | 3,401.50 | 3,401.50 | 0.1K |
| 09:24 | 3,401.50 | 3,410.00 | 3,401.50 | 3,410.00 | 0.0K |
| 09:25 | 3,409.80 | 3,415.00 | 3,409.80 | 3,415.00 | 0.0K |
| 09:26 | 3,420.20 | 3,420.20 | 3,419.60 | 3,419.60 | 0.0K |
| 09:27 | 3,416.20 | 3,419.80 | 3,416.20 | 3,419.80 | 0.0K |
| 09:28 | 3,425.90 | 3,425.90 | 3,425.90 | 3,425.90 | 0.0K |
| 09:30 | 3,426.40 | 3,426.40 | 3,423.30 | 3,423.30 | 0.0K |
| 09:33 | 3,416.20 | 3,416.20 | 3,413.30 | 3,413.30 | 0.1K |
| 09:34 | 3,413.70 | 3,413.70 | 3,412.60 | 3,412.60 | 0.0K |
| 09:35 | 3,416.80 | 3,416.80 | 3,416.80 | 3,416.80 | 0.0K |
| 09:36 | 3,416.90 | 3,416.90 | 3,416.90 | 3,416.90 | 0.0K |
| 09:37 | 3,417.20 | 3,417.20 | 3,417.10 | 3,417.10 | 0.0K |
| 09:39 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0K |
| 09:40 | 3,405.00 | 3,408.60 | 3,405.00 | 3,408.60 | 0.0K |
| 09:42 | 3,411.80 | 3,411.80 | 3,411.80 | 3,411.80 | 0.0K |
| 09:43 | 3,415.80 | 3,415.80 | 3,415.80 | 3,415.80 | 0.0K |
| 09:44 | 3,413.20 | 3,413.20 | 3,413.20 | 3,413.20 | 0.0K |
| 09:45 | 3,406.20 | 3,408.00 | 3,405.00 | 3,408.00 | 0.1K |
| 09:46 | 3,396.90 | 3,398.30 | 3,396.20 | 3,396.20 | 0.1K |
| 09:51 | 3,408.50 | 3,408.50 | 3,404.80 | 3,404.80 | 0.0K |
| 09:52 | 3,398.60 | 3,402.90 | 3,398.60 | 3,402.90 | 0.0K |
| 09:54 | 3,396.00 | 3,396.00 | 3,381.00 | 3,381.00 | 0.1K |
| 09:55 | 3,389.10 | 3,389.80 | 3,389.10 | 3,389.80 | 0.0K |
| 09:59 | 3,397.90 | 3,399.80 | 3,397.90 | 3,399.80 | 0.0K |
| 10:00 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.0K |
| 10:01 | 3,400.70 | 3,400.70 | 3,400.00 | 3,400.00 | 0.0K |
| 10:02 | 3,396.30 | 3,398.30 | 3,396.30 | 3,398.30 | 0.0K |
| 10:03 | 3,398.30 | 3,405.10 | 3,398.20 | 3,405.10 | 0.0K |
| 10:04 | 3,405.90 | 3,405.90 | 3,401.40 | 3,401.40 | 0.1K |
| 10:07 | 3,396.30 | 3,398.30 | 3,396.30 | 3,398.30 | 0.0K |
| 10:08 | 3,400.60 | 3,400.60 | 3,392.70 | 3,392.70 | 0.0K |
| 10:09 | 3,395.60 | 3,395.60 | 3,395.60 | 3,395.60 | 0.0K |
| 10:15 | 3,390.20 | 3,390.20 | 3,390.00 | 3,390.00 | 0.0K |
| 10:17 | 3,386.20 | 3,386.20 | 3,386.20 | 3,386.20 | 0.0K |
| 10:18 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.0K |
| 10:19 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.0K |
| 10:20 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.1K |
| 10:21 | 3,381.00 | 3,381.70 | 3,375.40 | 3,381.70 | 0.1K |
| 10:24 | 3,381.10 | 3,381.10 | 3,381.10 | 3,381.10 | 0.0K |
| 10:25 | 3,383.50 | 3,383.50 | 3,383.50 | 3,383.50 | 0.0K |
| 10:28 | 3,379.20 | 3,379.20 | 3,379.20 | 3,379.20 | 0.0K |
| 10:31 | 3,379.10 | 3,379.10 | 3,379.10 | 3,379.10 | 0.0K |
| 10:36 | 3,374.90 | 3,374.90 | 3,374.90 | 3,374.90 | 0.0K |
| 10:37 | 3,379.20 | 3,379.20 | 3,379.20 | 3,379.20 | 0.0K |
| 10:38 | 3,379.10 | 3,379.10 | 3,379.10 | 3,379.10 | 0.0K |
| 10:39 | 3,379.20 | 3,379.20 | 3,378.70 | 3,378.70 | 0.0K |
| 10:47 | 3,376.30 | 3,376.30 | 3,376.30 | 3,376.30 | 0.0K |
| 10:51 | 3,376.30 | 3,377.90 | 3,376.00 | 3,377.90 | 0.1K |
| 10:52 | 3,379.10 | 3,379.10 | 3,379.10 | 3,379.10 | 0.0K |
| 10:53 | 3,379.20 | 3,388.80 | 3,379.20 | 3,388.80 | 0.0K |
| 10:54 | 3,388.80 | 3,388.80 | 3,388.80 | 3,388.80 | 0.0K |
| 10:57 | 3,388.90 | 3,388.90 | 3,388.90 | 3,388.90 | 0.0K |
| 11:00 | 3,388.70 | 3,388.70 | 3,385.70 | 3,385.70 | 0.0K |
| 11:02 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 11:04 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 11:05 | 3,385.70 | 3,385.70 | 3,385.70 | 3,385.70 | 0.0K |
| 11:13 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 11:15 | 3,372.20 | 3,372.20 | 3,372.20 | 3,372.20 | 0.1K |
| 11:16 | 3,373.00 | 3,373.00 | 3,371.50 | 3,371.50 | 0.0K |
| 11:17 | 3,383.40 | 3,383.40 | 3,383.40 | 3,383.40 | 0.0K |
| 11:23 | 3,372.10 | 3,375.00 | 3,372.10 | 3,375.00 | 0.1K |
| 11:24 | 3,369.40 | 3,369.40 | 3,362.00 | 3,362.00 | 0.1K |
| 11:28 | 3,369.40 | 3,369.40 | 3,369.40 | 3,369.40 | 0.0K |
| 11:29 | 3,369.60 | 3,370.00 | 3,369.60 | 3,370.00 | 0.0K |
| 11:30 | 3,369.90 | 3,369.90 | 3,365.00 | 3,365.00 | 0.1K |
| 11:31 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.2K |
| 11:33 | 3,376.80 | 3,376.80 | 3,376.80 | 3,376.80 | 0.0K |
| 11:34 | 3,381.60 | 3,381.60 | 3,381.60 | 3,381.60 | 0.0K |
| 11:35 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 11:37 | 3,375.20 | 3,375.20 | 3,372.30 | 3,372.30 | 0.0K |
| 11:38 | 3,372.20 | 3,372.20 | 3,372.20 | 3,372.20 | 0.0K |
| 11:41 | 3,374.40 | 3,376.70 | 3,374.40 | 3,376.70 | 0.0K |
| 11:43 | 3,376.70 | 3,381.10 | 3,376.70 | 3,381.10 | 0.0K |
| 11:44 | 3,376.70 | 3,382.60 | 3,376.70 | 3,382.60 | 0.0K |
| 11:45 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:46 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 11:47 | 3,365.00 | 3,377.40 | 3,365.00 | 3,377.40 | 0.1K |
| 11:48 | 3,376.80 | 3,376.80 | 3,376.80 | 3,376.80 | 0.0K |
| 11:49 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 0.1K |
| 11:51 | 3,365.00 | 3,365.00 | 3,360.00 | 3,360.00 | 0.6K |
| 11:52 | 3,351.00 | 3,353.60 | 3,351.00 | 3,353.60 | 0.6K |
| 11:53 | 3,353.60 | 3,353.60 | 3,353.60 | 3,353.60 | 0.1K |
| 11:54 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 0.1K |
| 11:55 | 3,353.60 | 3,353.60 | 3,353.60 | 3,353.60 | 0.0K |
| 11:56 | 3,351.00 | 3,353.60 | 3,351.00 | 3,353.60 | 0.0K |
| 11:57 | 3,353.60 | 3,353.60 | 3,353.60 | 3,353.60 | 0.0K |
| 12:00 | 3,347.70 | 3,347.70 | 3,345.00 | 3,345.00 | 0.1K |
| 12:01 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 12:03 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | 0.0K |
| 12:04 | 3,348.70 | 3,352.80 | 3,348.40 | 3,352.80 | 0.0K |
| 12:05 | 3,339.00 | 3,342.30 | 3,339.00 | 3,342.30 | 0.3K |
| 12:07 | 3,341.90 | 3,341.90 | 3,341.90 | 3,341.90 | 0.0K |
| 12:08 | 3,342.10 | 3,342.10 | 3,342.10 | 3,342.10 | 0.0K |
| 12:10 | 3,342.30 | 3,342.30 | 3,342.30 | 3,342.30 | 0.0K |
| 12:12 | 3,343.80 | 3,343.80 | 3,342.30 | 3,342.30 | 0.0K |
| 12:15 | 3,346.50 | 3,346.50 | 3,346.50 | 3,346.50 | 0.0K |
| 12:16 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 12:17 | 3,349.00 | 3,349.00 | 3,348.80 | 3,348.80 | 0.0K |
| 12:18 | 3,350.90 | 3,350.90 | 3,350.90 | 3,350.90 | 0.0K |
| 12:19 | 3,352.80 | 3,354.00 | 3,348.30 | 3,348.30 | 0.0K |
| 12:21 | 3,350.60 | 3,350.60 | 3,350.60 | 3,350.60 | 0.0K |
| 12:23 | 3,350.60 | 3,350.60 | 3,350.60 | 3,350.60 | 0.0K |
| 12:24 | 3,349.50 | 3,349.50 | 3,349.50 | 3,349.50 | 0.0K |
| 12:25 | 3,350.50 | 3,350.50 | 3,350.50 | 3,350.50 | 0.0K |
| 12:28 | 3,351.20 | 3,351.20 | 3,351.20 | 3,351.20 | 0.0K |
| 12:29 | 3,351.00 | 3,351.00 | 3,350.50 | 3,350.50 | 0.0K |
| 12:30 | 3,352.40 | 3,352.40 | 3,352.30 | 3,352.30 | 0.0K |
| 12:32 | 3,353.60 | 3,353.60 | 3,353.60 | 3,353.60 | 0.0K |
| 12:34 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 12:35 | 3,354.90 | 3,354.90 | 3,354.90 | 3,354.90 | 0.0K |
| 12:40 | 3,354.80 | 3,354.80 | 3,354.80 | 3,354.80 | 0.0K |
| 12:47 | 3,352.00 | 3,354.60 | 3,352.00 | 3,354.60 | 0.0K |
| 13:03 | 3,354.40 | 3,354.40 | 3,354.40 | 3,354.40 | 0.0K |
| 13:04 | 3,354.30 | 3,354.30 | 3,354.30 | 3,354.30 | 0.0K |
| 13:07 | 3,354.30 | 3,354.30 | 3,354.30 | 3,354.30 | 0.0K |
| 13:18 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 13:21 | 3,348.90 | 3,348.90 | 3,348.90 | 3,348.90 | 0.1K |
| 13:23 | 3,348.90 | 3,348.90 | 3,348.90 | 3,348.90 | 0.0K |
| 13:28 | 3,351.10 | 3,351.10 | 3,351.10 | 3,351.10 | 0.0K |
| 13:29 | 3,353.90 | 3,354.00 | 3,353.90 | 3,354.00 | 0.0K |
| 13:34 | 3,357.20 | 3,357.20 | 3,357.20 | 3,357.20 | 0.0K |
| 13:38 | 3,355.20 | 3,355.20 | 3,354.00 | 3,354.00 | 0.0K |
| 13:39 | 3,353.20 | 3,355.10 | 3,348.90 | 3,355.10 | 0.0K |
| 13:40 | 3,355.10 | 3,355.10 | 3,355.10 | 3,355.10 | 0.0K |
| 13:43 | 3,344.00 | 3,347.60 | 3,344.00 | 3,345.80 | 0.0K |
| 13:44 | 3,347.20 | 3,347.20 | 3,347.20 | 3,347.20 | 0.0K |
| 13:47 | 3,346.60 | 3,346.60 | 3,346.60 | 3,346.60 | 0.0K |
| 13:48 | 3,346.60 | 3,346.80 | 3,346.20 | 3,346.20 | 0.0K |
| 13:49 | 3,346.30 | 3,346.60 | 3,346.30 | 3,346.60 | 0.0K |
| 13:58 | 3,351.80 | 3,351.80 | 3,351.80 | 3,351.80 | 0.0K |
| 14:01 | 3,351.80 | 3,352.00 | 3,351.80 | 3,352.00 | 0.0K |
| 14:05 | 3,369.90 | 3,369.90 | 3,369.90 | 3,369.90 | 0.0K |
| 14:06 | 3,365.30 | 3,365.30 | 3,360.10 | 3,361.80 | 0.0K |
| 14:07 | 3,364.30 | 3,364.30 | 3,364.30 | 3,364.30 | 0.0K |
| 14:08 | 3,359.80 | 3,359.80 | 3,359.00 | 3,359.00 | 0.0K |
| 14:09 | 3,358.80 | 3,358.80 | 3,358.80 | 3,358.80 | 0.0K |
| 14:12 | 3,361.90 | 3,361.90 | 3,361.90 | 3,361.90 | 0.0K |
| 14:17 | 3,357.90 | 3,357.90 | 3,357.90 | 3,357.90 | 0.0K |
| 14:19 | 3,360.90 | 3,361.30 | 3,360.90 | 3,361.30 | 0.0K |
| 14:20 | 3,361.20 | 3,364.00 | 3,360.90 | 3,360.90 | 0.1K |
| 14:21 | 3,361.00 | 3,364.40 | 3,361.00 | 3,364.40 | 0.1K |
| 14:22 | 3,366.80 | 3,366.80 | 3,366.80 | 3,366.80 | 0.0K |
| 14:26 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 14:27 | 3,369.00 | 3,370.60 | 3,369.00 | 3,370.60 | 0.0K |
| 14:29 | 3,377.30 | 3,377.30 | 3,374.30 | 3,374.30 | 0.0K |
| 14:32 | 3,377.40 | 3,377.40 | 3,377.40 | 3,377.40 | 0.0K |
| 14:34 | 3,374.00 | 3,374.30 | 3,373.90 | 3,374.30 | 0.0K |
| 14:35 | 3,376.70 | 3,376.70 | 3,375.00 | 3,375.00 | 0.0K |
| 14:36 | 3,373.40 | 3,373.40 | 3,373.40 | 3,373.40 | 0.0K |
| 14:37 | 3,374.60 | 3,374.60 | 3,374.60 | 3,374.60 | 0.0K |
| 14:40 | 3,379.30 | 3,379.30 | 3,379.30 | 3,379.30 | 0.0K |
| 14:41 | 3,382.60 | 3,382.60 | 3,382.60 | 3,382.60 | 0.0K |
| 14:45 | 3,383.90 | 3,383.90 | 3,379.50 | 3,379.50 | 0.1K |
| 14:46 | 3,377.10 | 3,377.10 | 3,374.70 | 3,375.60 | 0.0K |
| 14:48 | 3,374.90 | 3,374.90 | 3,374.90 | 3,374.90 | 0.0K |
| 14:51 | 3,379.30 | 3,379.30 | 3,379.30 | 3,379.30 | 0.0K |
| 14:52 | 3,380.00 | 3,380.00 | 3,372.40 | 3,372.40 | 0.0K |
| 14:56 | 3,378.50 | 3,378.50 | 3,378.50 | 3,378.50 | 0.0K |
| 14:57 | 3,378.30 | 3,378.30 | 3,378.30 | 3,378.30 | 0.0K |
| 14:58 | 3,372.90 | 3,372.90 | 3,372.90 | 3,372.90 | 0.0K |
| 14:59 | 3,370.50 | 3,370.50 | 3,370.50 | 3,370.50 | 0.0K |
| 15:00 | 3,370.50 | 3,373.00 | 3,370.50 | 3,373.00 | 0.1K |
| 15:02 | 3,368.30 | 3,368.30 | 3,368.30 | 3,368.30 | 0.0K |
| 15:04 | 3,368.00 | 3,371.70 | 3,368.00 | 3,371.70 | 0.0K |
| 15:05 | 3,368.00 | 3,369.20 | 3,368.00 | 3,369.20 | 0.0K |
| 15:06 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 15:08 | 3,368.80 | 3,368.80 | 3,368.80 | 3,368.80 | 0.0K |
| 15:09 | 3,374.70 | 3,376.50 | 3,374.70 | 3,376.50 | 0.1K |
| 15:10 | 3,372.30 | 3,372.30 | 3,372.30 | 3,372.30 | 0.0K |
| 15:12 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 15:13 | 3,370.00 | 3,370.00 | 3,366.00 | 3,366.00 | 0.1K |
| 15:14 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 15:16 | 3,366.00 | 3,369.90 | 3,366.00 | 3,369.90 | 0.0K |
| 15:17 | 3,366.00 | 3,366.10 | 3,366.00 | 3,366.10 | 0.0K |
| 15:18 | 3,367.00 | 3,370.00 | 3,364.10 | 3,370.00 | 0.1K |
| 15:19 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:20 | 3,371.70 | 3,371.70 | 3,371.60 | 3,371.60 | 0.0K |
| 15:21 | 3,371.40 | 3,371.40 | 3,371.40 | 3,371.40 | 0.0K |
| 15:22 | 3,366.60 | 3,366.60 | 3,364.70 | 3,364.70 | 0.0K |
| 15:23 | 3,364.10 | 3,366.00 | 3,364.10 | 3,366.00 | 0.2K |
| 15:24 | 3,369.90 | 3,369.90 | 3,366.00 | 3,366.00 | 0.0K |
| 15:25 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 15:26 | 3,364.50 | 3,366.00 | 3,364.50 | 3,366.00 | 0.1K |
| 15:27 | 3,366.00 | 3,371.90 | 3,366.00 | 3,371.90 | 0.0K |
| 15:28 | 3,371.90 | 3,371.90 | 3,366.00 | 3,370.90 | 0.0K |
| 15:29 | 3,366.00 | 3,367.30 | 3,366.00 | 3,367.30 | 0.1K |