3,208.00
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 2,395.69 | 2,408.00 | 2,395.69 | 2,408.00 | 1.0K |
| 08:02 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.4K |
| 08:03 | 2,404.65 | 2,404.65 | 2,404.65 | 2,404.65 | 1.0K |
| 08:07 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 0.0K |
| 08:09 | 2,405.53 | 2,405.53 | 2,405.53 | 2,405.53 | 0.0K |
| 08:10 | 2,405.56 | 2,405.56 | 2,405.56 | 2,405.56 | 0.2K |
| 08:13 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0.0K |
| 08:14 | 2,410.76 | 2,410.76 | 2,410.76 | 2,410.76 | 0.2K |
| 08:20 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 0.0K |
| 08:21 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 0.0K |
| 08:23 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 0.4K |
| 08:25 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 1.3K |
| 08:27 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 0.1K |
| 08:29 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 0.4K |
| 08:30 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 0.0K |
| 08:33 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 0.0K |
| 08:36 | 2,422.00 | 2,422.00 | 2,422.00 | 2,422.00 | 0.0K |
| 08:39 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.6K |
| 08:42 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 0.0K |
| 08:43 | 2,422.00 | 2,422.00 | 2,422.00 | 2,422.00 | 0.0K |
| 08:45 | 2,422.00 | 2,422.00 | 2,422.00 | 2,422.00 | 0.2K |
| 08:47 | 2,424.00 | 2,426.00 | 2,424.00 | 2,426.00 | 0.2K |
| 08:51 | 2,428.76 | 2,428.76 | 2,428.76 | 2,428.76 | 0.2K |
| 08:55 | 2,430.00 | 2,430.00 | 2,426.00 | 2,426.00 | 0.5K |
| 08:56 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.0K |
| 09:02 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 09:03 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.4K |
| 09:04 | 2,422.00 | 2,422.00 | 2,422.00 | 2,422.00 | 0.1K |
| 09:06 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0K |
| 09:09 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 0.1K |
| 09:13 | 2,416.00 | 2,422.00 | 2,416.00 | 2,422.00 | 0.5K |
| 09:14 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.1K |
| 09:15 | 2,424.00 | 2,426.00 | 2,424.00 | 2,426.00 | 0.2K |
| 09:16 | 2,422.00 | 2,422.00 | 2,422.00 | 2,422.00 | 0.0K |
| 09:32 | 2,422.00 | 2,422.00 | 2,422.00 | 2,422.00 | 0.1K |
| 09:37 | 2,426.15 | 2,426.15 | 2,426.15 | 2,426.15 | 0.3K |
| 09:44 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.0K |
| 09:46 | 2,426.00 | 2,426.00 | 2,426.00 | 2,426.00 | 0.0K |
| 09:52 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.0K |
| 09:53 | 2,424.00 | 2,426.00 | 2,424.00 | 2,426.00 | 0.4K |
| 09:55 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.2K |
| 10:00 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.1K |
| 10:01 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 10:03 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.1K |
| 10:06 | 2,430.00 | 2,432.00 | 2,430.00 | 2,432.00 | 0.1K |
| 10:08 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 10:09 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.0K |
| 10:10 | 2,434.00 | 2,434.00 | 2,428.00 | 2,428.00 | 0.6K |
| 10:12 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.1K |
| 10:23 | 2,428.72 | 2,428.72 | 2,428.72 | 2,428.72 | 0.0K |
| 10:29 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.0K |
| 10:30 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.1K |
| 10:31 | 2,432.00 | 2,432.00 | 2,430.73 | 2,430.73 | 0.0K |
| 10:32 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.0K |
| 10:33 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.0K |
| 10:38 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.0K |
| 10:40 | 2,430.00 | 2,434.00 | 2,430.00 | 2,434.00 | 0.0K |
| 10:41 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.5K |
| 10:44 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.1K |
| 10:45 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.4K |
| 10:48 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.2K |
| 10:50 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.1K |
| 10:56 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1.3K |
| 11:02 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.2K |
| 11:03 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.9K |
| 11:08 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.0K |
| 11:09 | 2,424.73 | 2,424.73 | 2,424.73 | 2,424.73 | 0.1K |
| 11:13 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.0K |
| 11:15 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.0K |
| 11:17 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.5K |
| 11:18 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.1K |
| 11:32 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 11:34 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.1K |
| 11:40 | 2,430.00 | 2,432.00 | 2,430.00 | 2,432.00 | 2.2K |
| 11:41 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.2K |
| 11:43 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.1K |
| 11:45 | 2,436.00 | 2,436.00 | 2,434.00 | 2,434.00 | 0.4K |
| 11:51 | 2,436.00 | 2,437.39 | 2,436.00 | 2,436.36 | 0.4K |
| 11:53 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.4K |
| 11:58 | 2,434.44 | 2,436.00 | 2,434.44 | 2,436.00 | 0.1K |
| 12:00 | 2,437.56 | 2,437.56 | 2,437.56 | 2,437.56 | 0.0K |
| 12:02 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.0K |
| 12:06 | 2,438.98 | 2,438.98 | 2,438.98 | 2,438.98 | 0.0K |
| 12:09 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0K |
| 12:13 | 2,440.00 | 2,440.00 | 2,438.00 | 2,438.00 | 0.1K |
| 12:16 | 2,438.00 | 2,440.00 | 2,438.00 | 2,440.00 | 0.0K |
| 12:27 | 2,436.00 | 2,440.00 | 2,436.00 | 2,440.00 | 0.0K |
| 12:31 | 2,439.04 | 2,439.04 | 2,439.04 | 2,439.04 | 0.0K |
| 12:32 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0K |
| 12:36 | 2,436.00 | 2,438.00 | 2,436.00 | 2,438.00 | 0.7K |
| 12:37 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.1K |
| 12:48 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.6K |
| 12:49 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.3K |
| 12:51 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.0K |
| 12:57 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1.1K |
| 12:59 | 2,426.00 | 2,426.00 | 2,426.00 | 2,426.00 | 0.1K |
| 13:08 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.0K |
| 13:13 | 2,426.00 | 2,430.47 | 2,426.00 | 2,430.47 | 0.1K |
| 13:16 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.0K |
| 13:17 | 2,428.00 | 2,434.00 | 2,428.00 | 2,434.00 | 0.6K |
| 13:18 | 2,432.12 | 2,432.12 | 2,432.12 | 2,432.12 | 0.2K |
| 13:19 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.2K |
| 13:20 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.3K |
| 13:21 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.0K |
| 13:23 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.3K |
| 13:24 | 2,439.94 | 2,439.94 | 2,438.00 | 2,438.00 | 0.0K |
| 13:30 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 0.0K |
| 13:35 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.2K |
| 13:36 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 13:37 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.4K |
| 13:47 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.0K |
| 13:51 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.1K |
| 13:52 | 2,450.00 | 2,450.00 | 2,448.00 | 2,448.00 | 1.2K |
| 13:53 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0K |
| 13:55 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0K |
| 13:57 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0K |
| 13:58 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.1K |
| 14:01 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0K |
| 14:02 | 2,450.00 | 2,452.00 | 2,450.00 | 2,452.00 | 0.2K |
| 14:06 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 0.0K |
| 14:07 | 2,450.97 | 2,450.97 | 2,450.97 | 2,450.97 | 0.5K |
| 14:08 | 2,450.03 | 2,450.03 | 2,450.03 | 2,450.03 | 1.0K |
| 14:09 | 2,454.00 | 2,454.00 | 2,452.00 | 2,452.00 | 0.1K |
| 14:11 | 2,452.00 | 2,454.00 | 2,452.00 | 2,454.00 | 0.5K |
| 14:14 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 0.1K |
| 14:16 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 0.1K |
| 14:19 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 0.0K |
| 14:22 | 2,455.02 | 2,455.02 | 2,455.02 | 2,455.02 | 0.1K |
| 14:24 | 2,452.00 | 2,452.00 | 2,448.00 | 2,448.00 | 1.0K |
| 14:25 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.0K |
| 14:26 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.0K |
| 14:32 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0K |
| 14:34 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.8K |
| 14:35 | 2,442.63 | 2,442.63 | 2,442.63 | 2,442.63 | 0.2K |
| 14:37 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.0K |
| 14:39 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 1.1K |
| 14:45 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.1K |
| 14:46 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.0K |
| 14:47 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.4K |
| 14:50 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.2K |
| 14:53 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.3K |
| 15:02 | 2,438.00 | 2,438.00 | 2,436.00 | 2,437.55 | 1.7K |
| 15:06 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.2K |
| 15:07 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.5K |
| 15:08 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.8K |
| 15:09 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.4K |
| 15:11 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.6K |
| 15:14 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0K |
| 15:15 | 2,440.00 | 2,440.00 | 2,439.18 | 2,439.18 | 1.0K |
| 15:20 | 2,438.03 | 2,438.03 | 2,438.03 | 2,438.03 | 1.5K |
| 15:21 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.1K |
| 15:22 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.6K |
| 15:23 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0K |
| 15:25 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.0K |
| 15:33 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.0K |
| 15:37 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.5K |
| 15:38 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.2K |
| 15:39 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0K |
| 15:41 | 2,440.00 | 2,440.00 | 2,438.00 | 2,440.00 | 0.9K |
| 15:42 | 2,442.00 | 2,442.00 | 2,441.51 | 2,441.51 | 0.1K |
| 15:43 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0K |
| 15:44 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 0.3K |
| 15:45 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.7K |
| 15:47 | 2,442.00 | 2,446.00 | 2,442.00 | 2,446.00 | 0.1K |
| 15:49 | 2,443.89 | 2,444.00 | 2,440.00 | 2,444.00 | 0.3K |
| 15:50 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 15:52 | 2,440.92 | 2,440.92 | 2,440.92 | 2,440.92 | 0.0K |
| 15:54 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.1K |
| 15:55 | 2,440.44 | 2,440.44 | 2,440.44 | 2,440.44 | 0.0K |
| 15:57 | 2,444.00 | 2,446.00 | 2,444.00 | 2,446.00 | 0.5K |
| 15:59 | 2,448.00 | 2,450.00 | 2,448.00 | 2,450.00 | 0.0K |
| 16:00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.2K |
| 16:01 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 1.5K |
| 16:02 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.1K |
| 16:03 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0K |
| 16:04 | 2,446.00 | 2,448.00 | 2,446.00 | 2,448.00 | 0.0K |
| 16:05 | 2,448.00 | 2,450.00 | 2,448.00 | 2,448.00 | 0.5K |
| 16:06 | 2,446.70 | 2,446.70 | 2,446.70 | 2,446.70 | 0.2K |
| 16:07 | 2,450.00 | 2,450.00 | 2,448.00 | 2,448.00 | 0.3K |
| 16:08 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 0.3K |
| 16:09 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.1K |
| 16:10 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 16:11 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 16:12 | 2,444.00 | 2,446.00 | 2,444.00 | 2,446.00 | 0.5K |
| 16:13 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 0.8K |
| 16:19 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.2K |
| 16:20 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.1K |
| 16:22 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 16:23 | 2,442.00 | 2,446.00 | 2,442.00 | 2,446.00 | 0.2K |
| 16:24 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 0.0K |
| 16:29 | 2,446.00 | 2,446.00 | 2,444.00 | 2,446.00 | 0.3K |
| 16:35 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 131.3K |