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 | 2,736.00 | 2,748.00 | 2,730.00 | 2,732.00 | 0.4K |
| 08:07 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 08:08 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 08:11 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 08:12 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.1K |
| 08:13 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 08:14 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.2K |
| 08:15 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.5K |
| 08:16 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 08:20 | 2,744.00 | 2,744.00 | 2,740.05 | 2,740.05 | 2.1K |
| 08:22 | 2,742.00 | 2,742.00 | 2,740.00 | 2,740.00 | 0.2K |
| 08:25 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.2K |
| 08:27 | 2,741.79 | 2,748.00 | 2,741.79 | 2,748.00 | 0.4K |
| 08:31 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 08:32 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.1K |
| 08:33 | 2,746.00 | 2,750.00 | 2,746.00 | 2,750.00 | 0.2K |
| 08:34 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 08:35 | 2,752.00 | 2,756.00 | 2,752.00 | 2,756.00 | 0.2K |
| 08:36 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 08:38 | 2,762.00 | 2,762.00 | 2,760.00 | 2,760.00 | 0.3K |
| 08:39 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 08:40 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.1K |
| 08:42 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 08:44 | 2,758.00 | 2,759.00 | 2,758.00 | 2,759.00 | 1.8K |
| 08:45 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.1K |
| 08:46 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.2K |
| 08:54 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 1.0K |
| 08:55 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.4K |
| 08:56 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.2K |
| 08:59 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.3K |
| 09:00 | 2,746.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.3K |
| 09:01 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 1.3K |
| 09:02 | 2,746.00 | 2,752.00 | 2,746.00 | 2,752.00 | 0.0K |
| 09:04 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.1K |
| 09:05 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.2K |
| 09:10 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 09:13 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.3K |
| 09:14 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 09:16 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.5K |
| 09:17 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 09:20 | 2,744.00 | 2,750.00 | 2,744.00 | 2,750.00 | 0.2K |
| 09:25 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 09:30 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 09:35 | 2,744.00 | 2,744.00 | 2,742.00 | 2,743.00 | 1.4K |
| 09:36 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 09:37 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 09:39 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.3K |
| 09:44 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.2K |
| 09:45 | 2,741.16 | 2,741.16 | 2,741.16 | 2,741.16 | 0.0K |
| 09:48 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.2K |
| 09:50 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.1K |
| 09:53 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.8K |
| 09:54 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.3K |
| 10:00 | 2,744.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.3K |
| 10:01 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.0K |
| 10:04 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 10:11 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 10:12 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 10:15 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 10:17 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 10:19 | 2,746.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.6K |
| 10:20 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 10:26 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 10:29 | 2,742.00 | 2,746.00 | 2,742.00 | 2,746.00 | 0.0K |
| 10:32 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 10:35 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.2K |
| 10:36 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 1.1K |
| 10:37 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 10:39 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.5K |
| 10:42 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 10:46 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.2K |
| 10:53 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 10:55 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 10:56 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 10:57 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 10:58 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.2K |
| 11:00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.4K |
| 11:01 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 11:02 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 11:04 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 11:09 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 11:11 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 11:20 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.4K |
| 11:23 | 2,739.31 | 2,739.31 | 2,739.31 | 2,739.31 | 0.2K |
| 11:28 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 11:31 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 11:32 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.2K |
| 11:34 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 11:37 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.6K |
| 11:40 | 2,744.00 | 2,744.00 | 2,740.00 | 2,740.00 | 1.0K |
| 11:41 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 11:45 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 11:49 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 11:50 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 11:54 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 11:57 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 11:59 | 2,736.71 | 2,736.71 | 2,736.71 | 2,736.71 | 0.3K |
| 12:00 | 2,736.00 | 2,738.00 | 2,736.00 | 2,738.00 | 0.0K |
| 12:02 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 12:03 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.4K |
| 12:05 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 12:06 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.2K |
| 12:10 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 12:12 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 12:14 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 12:18 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 12:20 | 2,742.00 | 2,742.00 | 2,740.00 | 2,740.00 | 0.2K |
| 12:22 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 12:24 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 12:25 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 12:30 | 2,742.00 | 2,742.00 | 2,738.00 | 2,740.00 | 1.2K |
| 12:31 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 12:33 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 12:35 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 12:36 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 12:37 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 12:50 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 12:52 | 2,740.00 | 2,742.00 | 2,740.00 | 2,742.00 | 1.2K |
| 12:53 | 2,742.00 | 2,742.00 | 2,740.00 | 2,742.00 | 0.3K |
| 12:59 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 13:00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.2K |
| 13:01 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:10 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:17 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.9K |
| 13:20 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.1K |
| 13:25 | 2,738.00 | 2,740.00 | 2,738.00 | 2,740.00 | 0.1K |
| 13:30 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:31 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:32 | 2,742.50 | 2,742.50 | 2,742.50 | 2,742.50 | 0.0K |
| 13:33 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.1K |
| 13:34 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.4K |
| 13:43 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.3K |
| 13:45 | 2,744.00 | 2,746.00 | 2,744.00 | 2,746.00 | 0.6K |
| 13:51 | 2,747.97 | 2,747.97 | 2,746.00 | 2,746.00 | 1.1K |
| 13:52 | 2,746.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.0K |
| 14:00 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 14:02 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.2K |
| 14:15 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 14:18 | 2,746.00 | 2,750.00 | 2,746.00 | 2,750.00 | 0.2K |
| 14:19 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.2K |
| 14:21 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.8K |
| 14:25 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 14:26 | 2,750.00 | 2,750.00 | 2,746.00 | 2,746.00 | 0.3K |
| 14:28 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 14:29 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 14:33 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.4K |
| 14:34 | 2,746.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.3K |
| 14:35 | 2,744.00 | 2,746.00 | 2,744.00 | 2,746.00 | 0.8K |
| 14:36 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 14:38 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.2K |
| 14:40 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 14:41 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 14:43 | 2,748.00 | 2,748.00 | 2,746.00 | 2,746.00 | 0.4K |
| 14:44 | 2,746.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.2K |
| 14:48 | 2,742.00 | 2,742.00 | 2,740.00 | 2,740.00 | 0.8K |
| 14:54 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.2K |
| 14:55 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.0K |
| 14:57 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.2K |
| 14:59 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 15:02 | 2,746.00 | 2,750.00 | 2,746.00 | 2,750.00 | 1.1K |
| 15:03 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 15:05 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.1K |
| 15:06 | 2,744.00 | 2,746.00 | 2,744.00 | 2,746.00 | 0.5K |
| 15:09 | 2,750.00 | 2,752.00 | 2,750.00 | 2,752.00 | 0.3K |
| 15:12 | 2,749.50 | 2,749.50 | 2,749.50 | 2,749.50 | 0.2K |
| 15:13 | 2,749.50 | 2,754.00 | 2,749.50 | 2,754.00 | 0.2K |
| 15:14 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.4K |
| 15:15 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.3K |
| 15:19 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.2K |
| 15:21 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 15:22 | 2,742.00 | 2,744.00 | 2,742.00 | 2,744.00 | 6.2K |
| 15:27 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.2K |
| 15:29 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.1K |
| 15:30 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 15:31 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.1K |
| 15:32 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.1K |
| 15:33 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 15:34 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.5K |
| 15:42 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 15:43 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.6K |
| 15:47 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.3K |
| 15:50 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 15:52 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.2K |
| 15:54 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.6K |
| 15:55 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.3K |
| 15:57 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 16:01 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 16:02 | 2,750.00 | 2,750.00 | 2,749.00 | 2,749.00 | 0.1K |
| 16:03 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 10.1K |
| 16:04 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.2K |
| 16:06 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.3K |
| 16:08 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 16:09 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.1K |
| 16:10 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.1K |
| 16:11 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.2K |
| 16:12 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 16:13 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 0.5K |
| 16:14 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 1.8K |
| 16:15 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.3K |
| 16:16 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.2K |
| 16:19 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.3K |
| 16:21 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 16:24 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.3K |
| 16:25 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.1K |
| 16:27 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.1K |
| 16:35 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 72.2K |