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 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.5K |
| 08:01 | 2,824.00 | 2,824.00 | 2,806.00 | 2,806.00 | 0.0K |
| 08:07 | 2,824.00 | 2,824.00 | 2,808.00 | 2,808.00 | 0.8K |
| 08:08 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 08:09 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.5K |
| 08:11 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.8K |
| 08:12 | 2,814.00 | 2,814.00 | 2,812.00 | 2,812.00 | 0.6K |
| 08:13 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 08:15 | 2,808.00 | 2,808.00 | 2,806.00 | 2,806.00 | 0.2K |
| 08:16 | 2,808.00 | 2,814.00 | 2,808.00 | 2,814.00 | 0.7K |
| 08:18 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 08:19 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 08:20 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 08:22 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.2K |
| 08:25 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.4K |
| 08:26 | 2,813.80 | 2,813.80 | 2,813.80 | 2,813.80 | 0.3K |
| 08:27 | 2,818.00 | 2,818.00 | 2,812.00 | 2,812.00 | 0.1K |
| 08:28 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 08:29 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 08:30 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 08:31 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 08:33 | 2,800.00 | 2,800.00 | 2,794.00 | 2,794.00 | 0.3K |
| 08:35 | 2,790.41 | 2,790.41 | 2,790.41 | 2,790.41 | 0.3K |
| 08:37 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 08:45 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 08:48 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 08:49 | 2,796.00 | 2,798.00 | 2,796.00 | 2,798.00 | 0.5K |
| 08:51 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 08:52 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:53 | 2,792.00 | 2,800.00 | 2,792.00 | 2,800.00 | 0.0K |
| 08:54 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 09:00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 09:11 | 2,804.00 | 2,810.00 | 2,804.00 | 2,810.00 | 2.6K |
| 09:12 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 09:13 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 09:15 | 2,816.00 | 2,818.00 | 2,816.00 | 2,818.00 | 0.2K |
| 09:18 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 09:19 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.5K |
| 09:20 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 09:21 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.1K |
| 09:24 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.3K |
| 09:26 | 2,818.36 | 2,818.36 | 2,814.00 | 2,814.00 | 0.0K |
| 09:30 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.7K |
| 09:31 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 09:33 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.1K |
| 09:37 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 09:38 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 09:40 | 2,816.00 | 2,816.00 | 2,812.00 | 2,814.00 | 0.3K |
| 09:47 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:53 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 09:55 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.1K |
| 10:00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.2K |
| 10:07 | 2,814.40 | 2,814.40 | 2,814.40 | 2,814.40 | 0.0K |
| 10:10 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 10:11 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:14 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 10:15 | 2,816.08 | 2,816.08 | 2,816.08 | 2,816.08 | 0.1K |
| 10:19 | 2,816.80 | 2,816.80 | 2,816.80 | 2,816.80 | 0.0K |
| 10:24 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:25 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 10:33 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.3K |
| 10:45 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.2K |
| 10:54 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 10:59 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.3K |
| 11:00 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.3K |
| 11:12 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 11:14 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.2K |
| 11:16 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 11:17 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 11:18 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 11:21 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 11:22 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 11:26 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 11:29 | 2,810.44 | 2,810.44 | 2,810.44 | 2,810.44 | 0.0K |
| 11:30 | 2,810.00 | 2,814.00 | 2,810.00 | 2,814.00 | 0.2K |
| 11:32 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 11:34 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 11:39 | 2,812.00 | 2,813.58 | 2,812.00 | 2,813.58 | 0.2K |
| 11:44 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.1K |
| 11:48 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 11:53 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 11:55 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.1K |
| 11:57 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 1.5K |
| 11:58 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.2K |
| 12:00 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 12:03 | 2,812.00 | 2,812.00 | 2,808.00 | 2,808.00 | 0.6K |
| 12:04 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 12:07 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 12:11 | 2,808.00 | 2,812.00 | 2,808.00 | 2,812.00 | 0.2K |
| 12:14 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 12:18 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 12:21 | 2,808.00 | 2,810.00 | 2,808.00 | 2,810.00 | 0.3K |
| 12:25 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 12:28 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 12:32 | 2,808.00 | 2,810.90 | 2,806.00 | 2,810.00 | 1.6K |
| 12:33 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 12:34 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.6K |
| 12:36 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 12:37 | 2,814.00 | 2,816.00 | 2,814.00 | 2,816.00 | 0.4K |
| 12:39 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.1K |
| 12:42 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 12:44 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 12:47 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 12:48 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.1K |
| 12:49 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 13:00 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.2K |
| 13:05 | 2,813.40 | 2,813.40 | 2,813.40 | 2,813.40 | 0.1K |
| 13:06 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2.6K |
| 13:08 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 13:11 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.4K |
| 13:12 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:13 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 13:14 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 13:17 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 13:18 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 13:21 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.5K |
| 13:23 | 2,808.89 | 2,808.89 | 2,808.89 | 2,808.89 | 0.1K |
| 13:24 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 13:26 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.3K |
| 13:29 | 2,810.00 | 2,811.00 | 2,808.00 | 2,811.00 | 0.4K |
| 13:32 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | 0.1K |
| 13:35 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:38 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 13:39 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 13:41 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.4K |
| 13:42 | 2,812.00 | 2,812.00 | 2,810.00 | 2,810.00 | 0.2K |
| 13:43 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 13:47 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.2K |
| 13:52 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 13:55 | 2,812.00 | 2,812.00 | 2,810.00 | 2,810.00 | 0.2K |
| 13:58 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 13:59 | 2,810.00 | 2,814.00 | 2,810.00 | 2,814.00 | 1.8K |
| 14:00 | 2,814.00 | 2,816.00 | 2,814.00 | 2,816.00 | 1.4K |
| 14:01 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 14:03 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 14:08 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.2K |
| 14:12 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.6K |
| 14:18 | 2,806.00 | 2,806.00 | 2,804.00 | 2,804.00 | 0.5K |
| 14:23 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 14:27 | 2,808.00 | 2,808.00 | 2,806.00 | 2,806.00 | 0.7K |
| 14:29 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.2K |
| 14:30 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 14:31 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 14:32 | 2,812.00 | 2,816.00 | 2,812.00 | 2,814.00 | 1.9K |
| 14:33 | 2,812.00 | 2,814.00 | 2,812.00 | 2,814.00 | 0.4K |
| 14:41 | 2,810.00 | 2,812.00 | 2,810.00 | 2,812.00 | 0.3K |
| 14:47 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 14:49 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 14:50 | 2,808.00 | 2,810.00 | 2,808.00 | 2,810.00 | 0.8K |
| 14:56 | 2,811.16 | 2,811.16 | 2,811.16 | 2,811.16 | 0.4K |
| 14:59 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 1.0K |
| 15:00 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.3K |
| 15:03 | 2,814.00 | 2,816.00 | 2,814.00 | 2,816.00 | 0.5K |
| 15:04 | 2,817.20 | 2,817.20 | 2,817.20 | 2,817.20 | 0.0K |
| 15:07 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.8K |
| 15:09 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 15:18 | 2,815.60 | 2,817.16 | 2,815.60 | 2,817.16 | 0.0K |
| 15:24 | 2,814.00 | 2,818.00 | 2,814.00 | 2,818.00 | 1.2K |
| 15:27 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 15:29 | 2,820.00 | 2,826.00 | 2,820.00 | 2,826.00 | 1.0K |
| 15:31 | 2,826.00 | 2,830.00 | 2,826.00 | 2,830.00 | 0.7K |
| 15:34 | 2,832.00 | 2,840.00 | 2,832.00 | 2,840.00 | 1.6K |
| 15:36 | 2,840.00 | 2,842.41 | 2,840.00 | 2,842.41 | 1.9K |
| 15:38 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 0.1K |
| 15:40 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2.2K |
| 15:41 | 2,844.00 | 2,846.00 | 2,844.00 | 2,846.00 | 0.2K |
| 15:48 | 2,852.00 | 2,852.00 | 2,850.00 | 2,850.00 | 2.0K |
| 15:50 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.1K |
| 15:52 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.2K |
| 15:54 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.1K |
| 15:56 | 2,850.00 | 2,851.60 | 2,850.00 | 2,850.00 | 0.6K |
| 15:59 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.4K |
| 16:00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.1K |
| 16:01 | 2,850.00 | 2,852.00 | 2,850.00 | 2,852.00 | 0.4K |
| 16:05 | 2,852.00 | 2,852.00 | 2,850.00 | 2,850.00 | 1.0K |
| 16:06 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.1K |
| 16:09 | 2,848.00 | 2,848.00 | 2,840.00 | 2,840.00 | 1.8K |
| 16:12 | 2,838.00 | 2,838.00 | 2,836.00 | 2,836.00 | 0.5K |
| 16:14 | 2,840.00 | 2,842.00 | 2,840.00 | 2,842.00 | 0.7K |
| 16:19 | 2,844.00 | 2,844.00 | 2,842.00 | 2,842.00 | 0.4K |
| 16:20 | 2,844.00 | 2,846.00 | 2,844.00 | 2,846.00 | 0.1K |
| 16:21 | 2,848.00 | 2,850.00 | 2,848.00 | 2,850.00 | 0.2K |
| 16:22 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.0K |
| 16:25 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.2K |
| 16:27 | 2,848.68 | 2,848.68 | 2,848.68 | 2,848.68 | 0.0K |
| 16:28 | 2,850.00 | 2,850.00 | 2,846.00 | 2,846.00 | 0.3K |
| 16:29 | 2,852.00 | 2,856.00 | 2,852.00 | 2,856.00 | 1.4K |
| 16:35 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 62.5K |