3,170.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 2,614.00 | 2,614.00 | 2,613.97 | 2,613.97 | 0.5K |
| 08:02 | 2,622.00 | 2,626.00 | 2,622.00 | 2,626.00 | 0.1K |
| 08:08 | 2,624.00 | 2,624.00 | 2,618.00 | 2,622.00 | 2.5K |
| 08:09 | 2,616.00 | 2,616.80 | 2,616.00 | 2,616.80 | 0.3K |
| 08:10 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 08:12 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 08:14 | 2,604.00 | 2,604.00 | 2,594.00 | 2,594.00 | 0.6K |
| 08:15 | 2,592.00 | 2,592.00 | 2,590.00 | 2,590.00 | 0.0K |
| 08:16 | 2,590.00 | 2,592.00 | 2,590.00 | 2,592.00 | 0.2K |
| 08:18 | 2,588.00 | 2,592.00 | 2,588.00 | 2,592.00 | 0.1K |
| 08:21 | 2,589.20 | 2,589.20 | 2,589.20 | 2,589.20 | 0.0K |
| 08:24 | 2,594.00 | 2,596.00 | 2,594.00 | 2,596.00 | 1.0K |
| 08:27 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.3K |
| 08:28 | 2,596.00 | 2,598.00 | 2,596.00 | 2,596.00 | 0.1K |
| 08:29 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 08:30 | 2,598.00 | 2,600.00 | 2,598.00 | 2,600.00 | 0.3K |
| 08:31 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.3K |
| 08:37 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.1K |
| 08:41 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.1K |
| 08:43 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.4K |
| 08:45 | 2,612.00 | 2,612.00 | 2,610.00 | 2,610.00 | 0.2K |
| 08:47 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.1K |
| 08:50 | 2,610.00 | 2,610.00 | 2,604.00 | 2,604.00 | 1.0K |
| 08:55 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.1K |
| 08:57 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.3K |
| 09:03 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 09:05 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.2K |
| 09:06 | 2,596.00 | 2,596.00 | 2,594.00 | 2,594.00 | 0.5K |
| 09:07 | 2,594.00 | 2,596.00 | 2,594.00 | 2,596.00 | 0.3K |
| 09:09 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.2K |
| 09:14 | 2,600.00 | 2,604.00 | 2,600.00 | 2,604.00 | 1.6K |
| 09:17 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.2K |
| 09:19 | 2,608.00 | 2,610.00 | 2,608.00 | 2,610.00 | 2.0K |
| 09:20 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.5K |
| 09:23 | 2,612.40 | 2,612.40 | 2,612.40 | 2,612.40 | 0.0K |
| 09:29 | 2,614.00 | 2,620.00 | 2,614.00 | 2,620.00 | 8.1K |
| 09:30 | 2,620.00 | 2,622.00 | 2,618.00 | 2,618.00 | 0.8K |
| 09:31 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.6K |
| 09:32 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.6K |
| 09:35 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.7K |
| 09:38 | 2,622.00 | 2,624.00 | 2,622.00 | 2,624.00 | 0.8K |
| 09:42 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.4K |
| 09:46 | 2,624.00 | 2,624.00 | 2,622.00 | 2,622.00 | 0.6K |
| 09:50 | 2,624.00 | 2,626.00 | 2,624.00 | 2,626.00 | 0.4K |
| 09:55 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.4K |
| 10:01 | 2,624.00 | 2,626.00 | 2,624.00 | 2,626.00 | 0.4K |
| 10:05 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 10:10 | 2,626.00 | 2,628.00 | 2,626.00 | 2,628.00 | 0.3K |
| 10:18 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.3K |
| 10:21 | 2,633.82 | 2,633.82 | 2,633.82 | 2,633.82 | 0.4K |
| 10:22 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 10:25 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 10:26 | 2,636.00 | 2,636.00 | 2,630.00 | 2,630.00 | 1.4K |
| 10:27 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 24.3K |
| 10:30 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 10:31 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.4K |
| 10:33 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.9K |
| 10:35 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0K |
| 10:43 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.3K |
| 10:48 | 2,612.77 | 2,612.77 | 2,612.77 | 2,612.77 | 0.0K |
| 10:58 | 2,613.02 | 2,613.02 | 2,613.02 | 2,613.02 | 0.2K |
| 11:04 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.5K |
| 11:05 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.3K |
| 11:12 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 11:18 | 2,627.94 | 2,627.94 | 2,627.94 | 2,627.94 | 0.2K |
| 11:20 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.0K |
| 11:27 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.0K |
| 11:29 | 2,627.94 | 2,627.94 | 2,627.94 | 2,627.94 | 0.0K |
| 11:35 | 2,628.00 | 2,628.00 | 2,626.00 | 2,626.00 | 0.2K |
| 11:42 | 2,626.00 | 2,626.00 | 2,624.00 | 2,624.00 | 1.5K |
| 11:45 | 2,630.00 | 2,630.00 | 2,628.00 | 2,628.00 | 0.2K |
| 11:51 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 11:53 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 11:56 | 2,631.81 | 2,631.81 | 2,631.80 | 2,631.80 | 0.1K |
| 12:05 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 12:09 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.2K |
| 12:13 | 2,632.00 | 2,632.00 | 2,630.00 | 2,630.00 | 1.0K |
| 12:14 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 12:15 | 2,629.62 | 2,629.62 | 2,629.62 | 2,629.62 | 0.5K |
| 12:16 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 1.0K |
| 12:17 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 2.7K |
| 12:18 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 1.8K |
| 12:35 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 12:42 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.5K |
| 12:47 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.3K |
| 12:53 | 2,638.00 | 2,640.00 | 2,638.00 | 2,640.00 | 0.5K |
| 12:57 | 2,638.04 | 2,638.04 | 2,638.04 | 2,638.04 | 0.0K |
| 13:01 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | 0.0K |
| 13:03 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | 0.2K |
| 13:04 | 2,644.00 | 2,646.00 | 2,644.00 | 2,646.00 | 0.2K |
| 13:05 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.0K |
| 13:07 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.5K |
| 13:11 | 2,650.00 | 2,652.00 | 2,650.00 | 2,652.00 | 0.4K |
| 13:12 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 1.7K |
| 13:14 | 2,652.00 | 2,654.00 | 2,652.00 | 2,654.00 | 0.5K |
| 13:15 | 2,656.00 | 2,658.00 | 2,656.00 | 2,658.00 | 0.6K |
| 13:16 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 1.0K |
| 13:17 | 2,658.00 | 2,660.00 | 2,658.00 | 2,660.00 | 0.4K |
| 13:18 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.4K |
| 13:19 | 2,662.00 | 2,662.00 | 2,658.00 | 2,658.00 | 1.9K |
| 13:22 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.0K |
| 13:23 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.3K |
| 13:24 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.1K |
| 13:26 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.1K |
| 13:27 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.1K |
| 13:31 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.0K |
| 13:34 | 2,666.00 | 2,666.00 | 2,665.00 | 2,665.00 | 0.0K |
| 13:35 | 2,664.00 | 2,666.00 | 2,664.00 | 2,666.00 | 1.3K |
| 13:41 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.0K |
| 13:43 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.7K |
| 13:44 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.4K |
| 13:45 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.0K |
| 13:51 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.1K |
| 13:53 | 2,662.00 | 2,662.00 | 2,658.00 | 2,658.00 | 1.2K |
| 13:56 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.3K |
| 13:58 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 1.3K |
| 13:59 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.1K |
| 14:02 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.1K |
| 14:05 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.0K |
| 14:08 | 2,659.20 | 2,659.20 | 2,659.20 | 2,659.20 | 0.0K |
| 14:11 | 2,662.00 | 2,664.00 | 2,662.00 | 2,664.00 | 0.3K |
| 14:14 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.1K |
| 14:15 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.0K |
| 14:22 | 2,664.00 | 2,668.00 | 2,664.00 | 2,668.00 | 1.2K |
| 14:23 | 2,666.00 | 2,670.00 | 2,666.00 | 2,670.00 | 3.3K |
| 14:24 | 2,666.00 | 2,666.00 | 2,664.00 | 2,664.00 | 2.0K |
| 14:25 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.2K |
| 14:27 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.0K |
| 14:31 | 2,664.00 | 2,664.00 | 2,660.00 | 2,660.00 | 11.6K |
| 14:35 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 0.0K |
| 14:37 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 0.3K |
| 14:41 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 0.2K |
| 14:45 | 2,654.00 | 2,654.00 | 2,650.00 | 2,650.00 | 0.3K |
| 14:47 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 0.0K |
| 14:50 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.0K |
| 14:51 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.1K |
| 14:53 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.0K |
| 14:56 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.2K |
| 14:57 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 1.8K |
| 14:59 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.2K |
| 15:00 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 0.1K |
| 15:01 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.7K |
| 15:04 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.3K |
| 15:05 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.0K |
| 15:07 | 2,646.61 | 2,646.61 | 2,646.61 | 2,646.61 | 0.2K |
| 15:11 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 0.2K |
| 15:15 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 0.0K |
| 15:20 | 2,644.00 | 2,644.00 | 2,642.00 | 2,642.00 | 0.9K |
| 15:22 | 2,642.00 | 2,644.00 | 2,642.00 | 2,644.00 | 0.3K |
| 15:27 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 0.5K |
| 15:32 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.3K |
| 15:33 | 2,640.00 | 2,640.00 | 2,638.00 | 2,638.00 | 0.5K |
| 15:34 | 2,634.00 | 2,636.00 | 2,634.00 | 2,636.00 | 0.4K |
| 15:35 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 15:36 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 15:38 | 2,631.60 | 2,631.60 | 2,631.60 | 2,631.60 | 0.0K |
| 15:41 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.1K |
| 15:42 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 15:43 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.3K |
| 15:44 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 15:47 | 2,636.00 | 2,636.00 | 2,632.00 | 2,632.00 | 0.1K |
| 15:48 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 15:49 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 15:52 | 2,638.00 | 2,638.00 | 2,636.00 | 2,636.00 | 0.1K |
| 15:53 | 2,638.00 | 2,638.00 | 2,632.00 | 2,632.00 | 0.2K |
| 15:56 | 2,636.00 | 2,638.00 | 2,634.00 | 2,638.00 | 0.5K |
| 15:57 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 0.2K |
| 15:58 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.0K |
| 15:59 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.1K |
| 16:00 | 2,640.00 | 2,640.00 | 2,636.00 | 2,638.00 | 1.7K |
| 16:01 | 2,636.00 | 2,636.00 | 2,634.00 | 2,634.00 | 5.0K |
| 16:03 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 0.0K |
| 16:04 | 2,640.00 | 2,640.00 | 2,634.00 | 2,634.00 | 1.6K |
| 16:05 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 0.0K |
| 16:06 | 2,638.00 | 2,638.00 | 2,634.00 | 2,634.00 | 0.2K |
| 16:08 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 16:10 | 2,630.00 | 2,634.00 | 2,626.00 | 2,630.00 | 5.2K |
| 16:11 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.3K |
| 16:12 | 2,632.00 | 2,632.00 | 2,628.00 | 2,628.00 | 0.6K |
| 16:13 | 2,632.00 | 2,632.00 | 2,630.00 | 2,630.00 | 0.5K |
| 16:14 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.3K |
| 16:15 | 2,628.00 | 2,632.00 | 2,628.00 | 2,632.00 | 0.2K |
| 16:16 | 2,632.00 | 2,632.00 | 2,630.00 | 2,630.00 | 0.5K |
| 16:17 | 2,632.00 | 2,632.00 | 2,626.00 | 2,628.00 | 1.1K |
| 16:18 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.3K |
| 16:19 | 2,624.00 | 2,628.00 | 2,624.00 | 2,628.00 | 1.5K |
| 16:20 | 2,626.00 | 2,626.00 | 2,624.00 | 2,624.00 | 0.6K |
| 16:21 | 2,628.00 | 2,630.00 | 2,628.00 | 2,630.00 | 0.6K |
| 16:22 | 2,626.00 | 2,630.00 | 2,626.00 | 2,630.00 | 0.6K |
| 16:23 | 2,626.00 | 2,630.00 | 2,626.00 | 2,630.00 | 0.3K |
| 16:24 | 2,630.00 | 2,632.00 | 2,630.00 | 2,632.00 | 1.3K |
| 16:25 | 2,632.00 | 2,632.00 | 2,628.00 | 2,632.00 | 0.3K |
| 16:26 | 2,632.00 | 2,636.00 | 2,632.00 | 2,636.00 | 2.6K |
| 16:27 | 2,632.00 | 2,638.00 | 2,632.00 | 2,638.00 | 1.9K |
| 16:28 | 2,634.00 | 2,638.00 | 2,634.00 | 2,636.00 | 0.9K |
| 16:29 | 2,636.00 | 2,644.00 | 2,636.00 | 2,636.00 | 1.4K |
| 16:35 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 72.3K |