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 | 2,764.00 | 2,780.00 | 2,764.00 | 2,770.00 | 0.3K |
| 08:01 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.2K |
| 08:05 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.6K |
| 08:07 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 08:09 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.2K |
| 08:12 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 08:13 | 2,788.00 | 2,790.00 | 2,788.00 | 2,790.00 | 0.1K |
| 08:14 | 2,788.00 | 2,790.00 | 2,788.00 | 2,790.00 | 0.1K |
| 08:15 | 2,792.00 | 2,792.00 | 2,790.00 | 2,790.00 | 0.1K |
| 08:16 | 2,790.00 | 2,790.00 | 2,788.00 | 2,788.00 | 0.3K |
| 08:17 | 2,790.00 | 2,790.00 | 2,788.00 | 2,788.00 | 0.1K |
| 08:19 | 2,786.00 | 2,792.00 | 2,786.00 | 2,792.00 | 0.1K |
| 08:20 | 2,787.49 | 2,790.00 | 2,782.00 | 2,790.00 | 0.1K |
| 08:24 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 08:25 | 2,790.00 | 2,796.00 | 2,790.00 | 2,796.00 | 0.2K |
| 08:26 | 2,794.00 | 2,798.00 | 2,794.00 | 2,798.00 | 0.2K |
| 08:28 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 08:29 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 08:30 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 08:33 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 08:38 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 08:39 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 08:40 | 2,792.00 | 2,792.00 | 2,786.00 | 2,786.00 | 0.9K |
| 08:41 | 2,786.01 | 2,789.00 | 2,786.00 | 2,786.00 | 0.2K |
| 08:44 | 2,792.00 | 2,792.00 | 2,786.00 | 2,786.00 | 0.0K |
| 08:49 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:52 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 08:55 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 08:56 | 2,789.33 | 2,789.33 | 2,789.33 | 2,789.33 | 0.0K |
| 08:59 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 09:00 | 2,788.00 | 2,788.00 | 2,786.00 | 2,786.00 | 0.5K |
| 09:03 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 09:05 | 2,784.00 | 2,784.00 | 2,782.00 | 2,782.00 | 0.5K |
| 09:06 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.4K |
| 09:07 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 09:13 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 09:14 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 09:15 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 09:18 | 2,780.00 | 2,782.00 | 2,780.00 | 2,782.00 | 0.2K |
| 09:23 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 09:25 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 09:28 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 09:29 | 2,782.00 | 2,782.00 | 2,778.00 | 2,778.00 | 0.0K |
| 09:30 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2.2K |
| 09:31 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 09:37 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 09:41 | 2,788.00 | 2,788.00 | 2,786.00 | 2,786.00 | 0.5K |
| 09:44 | 2,787.16 | 2,787.16 | 2,787.16 | 2,787.16 | 0.0K |
| 09:45 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 09:52 | 2,785.40 | 2,785.40 | 2,785.40 | 2,785.40 | 0.0K |
| 09:59 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:00 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:02 | 2,788.00 | 2,788.00 | 2,786.00 | 2,786.00 | 0.8K |
| 10:08 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.6K |
| 10:11 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 10:18 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:20 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 10:24 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 10:27 | 2,791.68 | 2,792.10 | 2,791.68 | 2,792.10 | 0.1K |
| 10:29 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 10:30 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 10:33 | 2,792.10 | 2,792.10 | 2,790.00 | 2,790.00 | 1.7K |
| 10:34 | 2,792.00 | 2,792.00 | 2,790.00 | 2,790.00 | 1.3K |
| 10:35 | 2,788.00 | 2,792.00 | 2,788.00 | 2,792.00 | 0.1K |
| 10:36 | 2,792.00 | 2,793.16 | 2,792.00 | 2,793.16 | 0.1K |
| 10:38 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.2K |
| 10:40 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 10:42 | 2,794.70 | 2,794.70 | 2,794.70 | 2,794.70 | 0.2K |
| 10:43 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 10:45 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 10:47 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 10:49 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 10:52 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.2K |
| 10:54 | 2,794.70 | 2,794.70 | 2,794.70 | 2,794.70 | 0.1K |
| 10:55 | 2,796.00 | 2,796.00 | 2,794.00 | 2,794.00 | 0.3K |
| 10:56 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 10:59 | 2,796.00 | 2,796.00 | 2,794.00 | 2,794.00 | 0.1K |
| 11:05 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:08 | 2,796.00 | 2,800.00 | 2,796.00 | 2,800.00 | 0.5K |
| 11:13 | 2,800.00 | 2,800.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:15 | 2,797.40 | 2,797.40 | 2,797.40 | 2,797.40 | 0.1K |
| 11:18 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.3K |
| 11:19 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.2K |
| 11:30 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.4K |
| 11:33 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 1.5K |
| 11:42 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 11:43 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:44 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 11:45 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 11:51 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:52 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 11:53 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:56 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:57 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.2K |
| 12:00 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 12:03 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:05 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 12:20 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:29 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 12:30 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 12:31 | 2,796.00 | 2,797.00 | 2,796.00 | 2,797.00 | 0.1K |
| 12:32 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.6K |
| 12:34 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 12:35 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 12:36 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 12:38 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.5K |
| 12:40 | 2,800.00 | 2,801.66 | 2,800.00 | 2,801.66 | 0.3K |
| 12:41 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:43 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 12:50 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 12:51 | 2,806.00 | 2,806.00 | 2,804.00 | 2,806.00 | 0.6K |
| 12:52 | 2,806.00 | 2,806.13 | 2,806.00 | 2,806.13 | 0.1K |
| 12:53 | 2,810.00 | 2,810.00 | 2,804.00 | 2,804.00 | 0.4K |
| 12:57 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 0.1K |
| 13:07 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.3K |
| 13:08 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.5K |
| 13:09 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.2K |
| 13:14 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 13:15 | 2,802.00 | 2,806.00 | 2,802.00 | 2,806.00 | 0.0K |
| 13:22 | 2,805.90 | 2,805.90 | 2,805.90 | 2,805.90 | 0.0K |
| 13:26 | 2,810.00 | 2,812.00 | 2,810.00 | 2,812.00 | 0.2K |
| 13:29 | 2,806.00 | 2,806.00 | 2,802.00 | 2,802.00 | 1.0K |
| 13:33 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 13:34 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 13:35 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 13:37 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 13:39 | 2,806.00 | 2,808.00 | 2,806.00 | 2,808.00 | 0.5K |
| 13:44 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 13:47 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.4K |
| 13:53 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 13:57 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.3K |
| 13:59 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 14:00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.5K |
| 14:02 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 14:05 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 14:06 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 14:07 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.3K |
| 14:09 | 2,802.00 | 2,802.00 | 2,798.00 | 2,798.00 | 0.7K |
| 14:19 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 14:20 | 2,796.00 | 2,798.32 | 2,796.00 | 2,796.00 | 0.7K |
| 14:21 | 2,794.00 | 2,796.00 | 2,794.00 | 2,796.00 | 2.2K |
| 14:31 | 2,794.00 | 2,796.00 | 2,794.00 | 2,796.00 | 0.8K |
| 14:42 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 14:50 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 14:52 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.9K |
| 14:56 | 2,798.00 | 2,798.00 | 2,796.00 | 2,796.00 | 0.3K |
| 15:00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 15:03 | 2,798.00 | 2,798.00 | 2,797.16 | 2,797.16 | 0.0K |
| 15:16 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 15:18 | 2,795.66 | 2,795.66 | 2,795.66 | 2,795.66 | 0.3K |
| 15:20 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 15:21 | 2,794.00 | 2,798.00 | 2,794.00 | 2,798.00 | 0.8K |
| 15:22 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.2K |
| 15:23 | 2,796.00 | 2,796.00 | 2,794.00 | 2,794.00 | 0.3K |
| 15:25 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 15:28 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.2K |
| 15:39 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 15:42 | 2,791.32 | 2,791.32 | 2,791.32 | 2,791.32 | 0.1K |
| 15:50 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.5K |
| 15:52 | 2,794.31 | 2,794.31 | 2,794.31 | 2,794.31 | 0.1K |
| 15:53 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.3K |
| 15:55 | 2,793.00 | 2,793.00 | 2,793.00 | 2,793.00 | 0.0K |
| 15:56 | 2,792.00 | 2,792.00 | 2,790.00 | 2,790.00 | 0.8K |
| 15:57 | 2,790.30 | 2,790.30 | 2,790.30 | 2,790.30 | 0.3K |
| 15:58 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 16:00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 16:01 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 16:02 | 2,791.58 | 2,791.58 | 2,791.58 | 2,791.58 | 0.0K |
| 16:03 | 2,792.00 | 2,792.00 | 2,790.00 | 2,790.00 | 0.4K |
| 16:07 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 16:09 | 2,790.00 | 2,790.00 | 2,788.00 | 2,788.00 | 0.2K |
| 16:11 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 16:15 | 2,786.00 | 2,786.00 | 2,784.00 | 2,784.00 | 0.5K |
| 16:20 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 16:21 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.4K |
| 16:24 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 16:25 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 16:26 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.5K |
| 16:28 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.3K |
| 16:29 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 16:35 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 34.5K |