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 | 2,768.00 | 2,782.00 | 2,754.00 | 2,766.00 | 0.2K |
| 08:02 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.3K |
| 08:03 | 2,778.00 | 2,782.00 | 2,778.00 | 2,782.00 | 0.5K |
| 08:04 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 08:11 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 08:13 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 08:15 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 08:16 | 2,780.00 | 2,780.00 | 2,776.00 | 2,776.00 | 0.3K |
| 08:17 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 1.2K |
| 08:19 | 2,776.00 | 2,776.00 | 2,774.00 | 2,774.00 | 0.2K |
| 08:20 | 2,772.00 | 2,776.00 | 2,772.00 | 2,776.00 | 0.0K |
| 08:23 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 08:26 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 08:28 | 2,770.00 | 2,770.00 | 2,768.00 | 2,768.00 | 0.2K |
| 08:30 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 08:32 | 2,764.00 | 2,764.00 | 2,760.00 | 2,760.00 | 0.2K |
| 08:37 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.1K |
| 08:38 | 2,764.00 | 2,764.00 | 2,760.00 | 2,760.00 | 0.0K |
| 08:40 | 2,761.40 | 2,761.40 | 2,761.40 | 2,761.40 | 0.1K |
| 08:41 | 2,760.00 | 2,764.00 | 2,760.00 | 2,764.00 | 0.0K |
| 08:43 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.1K |
| 08:44 | 2,763.40 | 2,763.40 | 2,763.40 | 2,763.40 | 0.2K |
| 08:46 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.1K |
| 08:47 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 08:48 | 2,760.00 | 2,764.00 | 2,760.00 | 2,764.00 | 0.2K |
| 08:49 | 2,762.00 | 2,764.00 | 2,762.00 | 2,764.00 | 0.1K |
| 08:52 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 08:53 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 08:54 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 08:59 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 09:01 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.1K |
| 09:02 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.2K |
| 09:04 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.3K |
| 09:07 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.1K |
| 09:10 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.1K |
| 09:11 | 2,766.00 | 2,766.00 | 2,764.00 | 2,764.00 | 0.9K |
| 09:18 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 13.6K |
| 09:22 | 2,764.00 | 2,764.00 | 2,762.00 | 2,762.00 | 0.5K |
| 09:28 | 2,761.81 | 2,761.81 | 2,761.81 | 2,761.81 | 0.3K |
| 09:29 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0K |
| 09:35 | 2,760.00 | 2,762.00 | 2,754.00 | 2,754.00 | 0.6K |
| 09:39 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.3K |
| 09:42 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 09:44 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 09:46 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 09:54 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 10:00 | 2,752.00 | 2,754.00 | 2,752.00 | 2,754.00 | 0.5K |
| 10:02 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.4K |
| 10:04 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 10:05 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.2K |
| 10:07 | 2,754.50 | 2,755.50 | 2,754.50 | 2,755.50 | 0.1K |
| 10:08 | 2,754.00 | 2,754.00 | 2,752.00 | 2,754.00 | 0.5K |
| 10:09 | 2,754.00 | 2,758.00 | 2,754.00 | 2,758.00 | 0.1K |
| 10:10 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 10:17 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 10:19 | 2,754.00 | 2,756.00 | 2,754.00 | 2,756.00 | 0.0K |
| 10:21 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 10:23 | 2,754.00 | 2,758.00 | 2,752.00 | 2,752.00 | 0.1K |
| 10:24 | 2,753.50 | 2,753.50 | 2,753.50 | 2,753.50 | 0.0K |
| 10:31 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 10:38 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 10:41 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.3K |
| 10:42 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.5K |
| 10:45 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.5K |
| 10:47 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.2K |
| 10:50 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 10:57 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 11:01 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 11:02 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 11:06 | 2,756.00 | 2,756.00 | 2,754.00 | 2,754.00 | 0.2K |
| 11:11 | 2,751.40 | 2,751.40 | 2,751.40 | 2,751.40 | 0.1K |
| 11:13 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 11:16 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.2K |
| 11:19 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 11:20 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 11:22 | 2,754.00 | 2,754.00 | 2,753.40 | 2,753.40 | 0.1K |
| 11:24 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 11:25 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 11:26 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 11:27 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 11:28 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 11:30 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 11:34 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 11:39 | 2,753.00 | 2,753.00 | 2,753.00 | 2,753.00 | 0.1K |
| 11:41 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.3K |
| 11:42 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 11:45 | 2,760.00 | 2,760.00 | 2,756.00 | 2,756.00 | 0.0K |
| 11:46 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.2K |
| 11:50 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 11:55 | 2,759.40 | 2,759.40 | 2,758.04 | 2,758.04 | 0.5K |
| 11:56 | 2,758.00 | 2,760.00 | 2,758.00 | 2,758.00 | 0.7K |
| 11:57 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 12:01 | 2,760.00 | 2,762.00 | 2,760.00 | 2,762.00 | 0.5K |
| 12:07 | 2,761.37 | 2,761.37 | 2,761.37 | 2,761.37 | 0.3K |
| 12:08 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 1.2K |
| 12:10 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 12:11 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.2K |
| 12:18 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.3K |
| 12:19 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 1.2K |
| 12:24 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 12:27 | 2,760.00 | 2,762.00 | 2,760.00 | 2,762.00 | 0.1K |
| 12:31 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.3K |
| 12:32 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 6.1K |
| 12:33 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.3K |
| 12:36 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 12:37 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.1K |
| 12:44 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 12:45 | 2,756.50 | 2,756.50 | 2,756.50 | 2,756.50 | 0.0K |
| 12:47 | 2,756.00 | 2,756.00 | 2,754.00 | 2,754.00 | 0.3K |
| 12:48 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.2K |
| 12:50 | 2,750.00 | 2,754.00 | 2,750.00 | 2,754.00 | 0.1K |
| 12:51 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 12:53 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.1K |
| 13:01 | 2,750.00 | 2,750.00 | 2,749.90 | 2,749.90 | 0.6K |
| 13:08 | 2,750.00 | 2,754.00 | 2,750.00 | 2,752.00 | 10.1K |
| 13:09 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.1K |
| 13:10 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 13:14 | 2,750.00 | 2,754.00 | 2,750.00 | 2,750.00 | 1.0K |
| 13:15 | 2,752.00 | 2,752.00 | 2,748.00 | 2,748.00 | 0.8K |
| 13:21 | 2,747.40 | 2,747.40 | 2,747.40 | 2,747.40 | 0.1K |
| 13:26 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.4K |
| 13:27 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.2K |
| 13:28 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.1K |
| 13:29 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 13:34 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.2K |
| 13:37 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.2K |
| 13:41 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 13:42 | 2,756.00 | 2,758.00 | 2,756.00 | 2,756.00 | 0.5K |
| 13:43 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.2K |
| 13:44 | 2,753.20 | 2,753.20 | 2,753.20 | 2,753.20 | 0.0K |
| 13:51 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.2K |
| 13:52 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.5K |
| 13:53 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 13:59 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 0.0K |
| 14:00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.3K |
| 14:04 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.4K |
| 14:07 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.1K |
| 14:12 | 2,752.00 | 2,752.00 | 2,750.00 | 2,750.00 | 0.8K |
| 14:13 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.3K |
| 14:14 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.0K |
| 14:17 | 2,748.00 | 2,748.00 | 2,746.00 | 2,746.00 | 2.8K |
| 14:20 | 2,746.00 | 2,746.00 | 2,742.00 | 2,742.00 | 2.0K |
| 14:22 | 2,738.90 | 2,740.00 | 2,738.90 | 2,740.00 | 1.0K |
| 14:25 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 14:28 | 2,742.00 | 2,744.00 | 2,742.00 | 2,744.00 | 0.2K |
| 14:29 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.2K |
| 14:31 | 2,742.00 | 2,742.00 | 2,740.00 | 2,740.00 | 0.3K |
| 14:32 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 14:33 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 14:34 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.3K |
| 14:37 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 14:45 | 2,740.00 | 2,746.00 | 2,740.00 | 2,746.00 | 1.1K |
| 14:48 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.3K |
| 14:49 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 14:54 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 14:57 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.2K |
| 15:01 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.3K |
| 15:02 | 2,744.00 | 2,744.00 | 2,743.50 | 2,744.00 | 0.8K |
| 15:04 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.2K |
| 15:07 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 15:10 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.5K |
| 15:12 | 2,740.00 | 2,740.00 | 2,738.00 | 2,738.00 | 0.7K |
| 15:13 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 15:14 | 2,738.00 | 2,738.00 | 2,735.00 | 2,735.00 | 0.7K |
| 15:15 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.1K |
| 15:17 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.2K |
| 15:23 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 15:26 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.2K |
| 15:28 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 15:30 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 15:31 | 2,748.00 | 2,750.00 | 2,748.00 | 2,750.00 | 18.6K |
| 15:32 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.5K |
| 15:33 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 1.4K |
| 15:35 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.2K |
| 15:36 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 15:37 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.5K |
| 15:41 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.8K |
| 15:44 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.1K |
| 15:50 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.7K |
| 15:57 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.5K |
| 16:01 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.4K |
| 16:03 | 2,743.00 | 2,746.00 | 2,743.00 | 2,746.00 | 0.2K |
| 16:04 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.4K |
| 16:06 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 16:10 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.7K |
| 16:12 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.5K |
| 16:14 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.1K |
| 16:15 | 2,748.00 | 2,750.00 | 2,748.00 | 2,750.00 | 0.3K |
| 16:16 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 16:18 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 16:19 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.5K |
| 16:21 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 16:25 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.4K |
| 16:27 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 16:35 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 42.8K |