3,174.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 2,382.00 | 2,382.00 | 2,354.00 | 2,368.00 | 0.2K |
| 08:02 | 2,358.00 | 2,358.00 | 2,356.00 | 2,356.00 | 0.5K |
| 08:07 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 08:10 | 2,356.00 | 2,362.00 | 2,356.00 | 2,356.00 | 0.8K |
| 08:13 | 2,354.00 | 2,354.00 | 2,352.00 | 2,352.00 | 1.1K |
| 08:14 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.3K |
| 08:16 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.3K |
| 08:20 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.3K |
| 08:24 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 08:25 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.7K |
| 08:28 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 08:32 | 2,354.00 | 2,354.00 | 2,352.00 | 2,352.00 | 0.0K |
| 08:38 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 08:40 | 2,354.00 | 2,354.00 | 2,352.00 | 2,352.00 | 0.2K |
| 08:42 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 08:44 | 2,352.44 | 2,352.44 | 2,352.00 | 2,352.00 | 0.3K |
| 08:45 | 2,352.00 | 2,352.00 | 2,350.00 | 2,350.00 | 1.1K |
| 08:46 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.1K |
| 08:48 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 1.0K |
| 08:49 | 2,342.00 | 2,342.00 | 2,340.00 | 2,340.00 | 0.6K |
| 08:51 | 2,340.00 | 2,342.00 | 2,340.00 | 2,342.00 | 0.2K |
| 08:53 | 2,340.44 | 2,340.44 | 2,340.44 | 2,340.44 | 0.0K |
| 08:54 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 08:56 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 08:57 | 2,341.41 | 2,341.41 | 2,338.00 | 2,338.00 | 0.8K |
| 08:58 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 1.4K |
| 09:00 | 2,348.00 | 2,348.00 | 2,346.00 | 2,348.00 | 0.1K |
| 09:01 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 0.0K |
| 09:03 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.4K |
| 09:04 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.0K |
| 09:06 | 2,344.44 | 2,344.44 | 2,344.44 | 2,344.44 | 0.0K |
| 09:07 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 0.0K |
| 09:08 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.1K |
| 09:09 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.0K |
| 09:10 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.5K |
| 09:16 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.2K |
| 09:28 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.5K |
| 09:30 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 0.4K |
| 09:31 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 09:32 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 09:36 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.0K |
| 09:38 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 09:39 | 2,338.84 | 2,338.84 | 2,338.84 | 2,338.84 | 0.8K |
| 09:40 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 09:42 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 09:44 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 09:46 | 2,342.00 | 2,346.00 | 2,338.00 | 2,346.00 | 1.6K |
| 09:48 | 2,347.15 | 2,347.15 | 2,347.15 | 2,347.15 | 0.0K |
| 09:50 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.2K |
| 09:52 | 2,341.26 | 2,341.26 | 2,341.26 | 2,341.26 | 1.0K |
| 10:00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.4K |
| 10:06 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 10:10 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.2K |
| 10:17 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 10:18 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 10:19 | 2,338.45 | 2,338.45 | 2,338.45 | 2,338.45 | 0.3K |
| 10:20 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 2.8K |
| 10:21 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.4K |
| 10:22 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 1.3K |
| 10:25 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | 0.1K |
| 10:28 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.3K |
| 10:31 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 0.5K |
| 10:35 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 0.2K |
| 10:37 | 2,334.50 | 2,334.50 | 2,334.50 | 2,334.50 | 0.2K |
| 10:44 | 2,336.00 | 2,340.00 | 2,336.00 | 2,340.00 | 1.4K |
| 10:46 | 2,339.41 | 2,339.41 | 2,339.41 | 2,339.41 | 0.3K |
| 10:47 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.4K |
| 10:56 | 2,338.83 | 2,338.83 | 2,338.83 | 2,338.83 | 0.4K |
| 11:00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 11:01 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 11:07 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 11:08 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.8K |
| 11:09 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.0K |
| 11:10 | 2,340.00 | 2,342.00 | 2,340.00 | 2,342.00 | 1.2K |
| 11:16 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 11:17 | 2,342.00 | 2,342.00 | 2,340.00 | 2,340.82 | 0.2K |
| 11:30 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 11:31 | 2,340.00 | 2,340.00 | 2,338.00 | 2,338.00 | 0.7K |
| 11:35 | 2,337.41 | 2,337.41 | 2,337.41 | 2,337.41 | 0.0K |
| 11:42 | 2,336.00 | 2,336.41 | 2,336.00 | 2,336.41 | 0.3K |
| 11:43 | 2,338.00 | 2,338.00 | 2,336.00 | 2,336.00 | 2.2K |
| 11:45 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 0.7K |
| 11:49 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 11:50 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.6K |
| 11:55 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.2K |
| 11:56 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 12:00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 12:03 | 2,340.00 | 2,342.00 | 2,340.00 | 2,340.00 | 1.4K |
| 12:14 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.2K |
| 12:20 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 12:24 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.2K |
| 12:34 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 12:36 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.2K |
| 12:41 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 12:44 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 12:47 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.3K |
| 12:53 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 12:55 | 2,342.00 | 2,344.00 | 2,342.00 | 2,344.00 | 1.6K |
| 13:00 | 2,346.23 | 2,346.23 | 2,346.00 | 2,346.00 | 0.3K |
| 13:01 | 2,344.00 | 2,346.00 | 2,344.00 | 2,346.00 | 0.0K |
| 13:02 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 0.2K |
| 13:07 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0K |
| 13:09 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 0.0K |
| 13:10 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.8K |
| 13:12 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.0K |
| 13:14 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.0K |
| 13:17 | 2,344.00 | 2,344.00 | 2,340.00 | 2,340.00 | 0.8K |
| 13:24 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 13:26 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 13:27 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 13:28 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 13:29 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.0K |
| 13:30 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 13:31 | 2,342.00 | 2,342.00 | 2,340.00 | 2,340.00 | 0.3K |
| 13:32 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 13:33 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 13:34 | 2,340.00 | 2,342.00 | 2,340.00 | 2,342.00 | 0.0K |
| 13:35 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 13:36 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.1K |
| 13:38 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.4K |
| 13:39 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 13:40 | 2,340.00 | 2,340.00 | 2,338.00 | 2,338.00 | 0.2K |
| 13:42 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 13:43 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.1K |
| 13:44 | 2,340.00 | 2,340.00 | 2,338.00 | 2,338.00 | 0.1K |
| 13:52 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 2.2K |
| 13:53 | 2,344.96 | 2,344.96 | 2,344.96 | 2,344.96 | 0.0K |
| 13:57 | 2,346.00 | 2,346.00 | 2,344.00 | 2,344.00 | 0.0K |
| 14:00 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.1K |
| 14:01 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.0K |
| 14:09 | 2,344.00 | 2,346.00 | 2,344.00 | 2,346.00 | 0.0K |
| 14:10 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.5K |
| 14:12 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.0K |
| 14:13 | 2,342.00 | 2,344.00 | 2,342.00 | 2,344.00 | 0.0K |
| 14:16 | 2,342.00 | 2,344.00 | 2,342.00 | 2,344.00 | 0.5K |
| 14:18 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.6K |
| 14:19 | 2,343.50 | 2,343.50 | 2,343.50 | 2,343.50 | 0.1K |
| 14:28 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.0K |
| 14:29 | 2,342.00 | 2,344.00 | 2,342.00 | 2,344.00 | 0.0K |
| 14:30 | 2,344.00 | 2,346.00 | 2,344.00 | 2,346.00 | 1.2K |
| 14:32 | 2,346.00 | 2,346.00 | 2,344.00 | 2,344.10 | 0.9K |
| 14:33 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.0K |
| 14:34 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.5K |
| 14:36 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.2K |
| 14:37 | 2,340.83 | 2,340.83 | 2,340.83 | 2,340.83 | 1.9K |
| 14:38 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.0K |
| 14:39 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.2K |
| 14:45 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.1K |
| 14:46 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.0K |
| 14:55 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 1.8K |
| 14:59 | 2,342.00 | 2,344.00 | 2,342.00 | 2,344.00 | 0.1K |
| 15:01 | 2,342.00 | 2,342.00 | 2,341.10 | 2,342.00 | 0.4K |
| 15:05 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.1K |
| 15:06 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.9K |
| 15:09 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.1K |
| 15:10 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.7K |
| 15:13 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 1.9K |
| 15:15 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.1K |
| 15:16 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.2K |
| 15:17 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.1K |
| 15:18 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.0K |
| 15:20 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.1K |
| 15:21 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 1.1K |
| 15:22 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.3K |
| 15:23 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 1.8K |
| 15:25 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.7K |
| 15:28 | 2,342.20 | 2,342.20 | 2,340.00 | 2,340.00 | 5.0K |
| 15:29 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.1K |
| 15:31 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.0K |
| 15:36 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 1.6K |
| 15:38 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 1.4K |
| 15:40 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 15:43 | 2,338.00 | 2,340.00 | 2,338.00 | 2,340.00 | 0.1K |
| 15:51 | 2,340.00 | 2,340.00 | 2,338.00 | 2,338.00 | 0.6K |
| 15:53 | 2,337.11 | 2,337.11 | 2,337.11 | 2,337.11 | 0.4K |
| 15:57 | 2,336.20 | 2,336.20 | 2,334.00 | 2,334.00 | 0.9K |
| 15:58 | 2,340.87 | 2,340.87 | 2,338.00 | 2,340.87 | 3.2K |
| 15:59 | 2,340.00 | 2,340.00 | 2,338.00 | 2,338.00 | 0.4K |
| 16:00 | 2,340.00 | 2,340.00 | 2,338.00 | 2,338.00 | 0.6K |
| 16:03 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0K |
| 16:06 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 0.7K |
| 16:09 | 2,332.44 | 2,332.44 | 2,332.44 | 2,332.44 | 0.0K |
| 16:10 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2.2K |
| 16:19 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 0.0K |
| 16:20 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 0.5K |
| 16:25 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 1.2K |
| 16:26 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 0.4K |
| 16:27 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 0.0K |
| 16:28 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 0.3K |
| 16:29 | 2,338.00 | 2,338.00 | 2,334.00 | 2,338.00 | 0.4K |
| 16:35 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 544.2K |