3,182.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,050.00 | 3,062.00 | 3,044.00 | 3,044.00 | 2.0K |
| 08:01 | 3,078.00 | 3,103.15 | 3,078.00 | 3,103.15 | 1.2K |
| 08:02 | 3,100.00 | 3,104.00 | 3,100.00 | 3,104.00 | 0.5K |
| 08:03 | 3,098.00 | 3,098.00 | 3,082.00 | 3,086.00 | 1.8K |
| 08:05 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 08:08 | 3,096.00 | 3,098.00 | 3,094.00 | 3,094.00 | 1.8K |
| 08:09 | 3,094.68 | 3,094.68 | 3,094.68 | 3,094.68 | 0.3K |
| 08:10 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.2K |
| 08:13 | 3,090.00 | 3,090.00 | 3,072.00 | 3,076.00 | 0.4K |
| 08:14 | 3,080.00 | 3,080.00 | 3,056.00 | 3,056.00 | 0.7K |
| 08:15 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.3K |
| 08:17 | 3,059.82 | 3,064.00 | 3,059.82 | 3,064.00 | 0.2K |
| 08:19 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 08:20 | 3,060.51 | 3,060.51 | 3,060.51 | 3,060.51 | 0.0K |
| 08:22 | 3,060.00 | 3,070.00 | 3,060.00 | 3,070.00 | 0.0K |
| 08:28 | 3,062.00 | 3,072.00 | 3,062.00 | 3,072.00 | 1.7K |
| 08:29 | 3,068.00 | 3,072.00 | 3,068.00 | 3,072.00 | 0.0K |
| 08:30 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.2K |
| 08:32 | 3,072.00 | 3,073.94 | 3,072.00 | 3,073.94 | 0.5K |
| 08:33 | 3,068.06 | 3,072.50 | 3,068.06 | 3,072.50 | 0.1K |
| 08:34 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 08:45 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 08:46 | 3,068.00 | 3,068.00 | 3,062.00 | 3,062.00 | 0.7K |
| 08:58 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.3K |
| 08:59 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:01 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:04 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:05 | 3,056.32 | 3,058.50 | 3,056.32 | 3,058.50 | 0.2K |
| 09:08 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:14 | 3,062.33 | 3,062.33 | 3,062.33 | 3,062.33 | 0.1K |
| 09:22 | 3,060.00 | 3,060.00 | 3,058.00 | 3,058.00 | 0.2K |
| 09:24 | 3,059.96 | 3,060.00 | 3,059.96 | 3,060.00 | 0.1K |
| 09:31 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 09:32 | 3,058.00 | 3,058.00 | 3,052.00 | 3,052.00 | 0.6K |
| 09:38 | 3,053.10 | 3,053.10 | 3,053.10 | 3,053.10 | 0.3K |
| 09:42 | 3,050.40 | 3,050.40 | 3,050.40 | 3,050.40 | 0.0K |
| 09:44 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 09:46 | 3,056.90 | 3,056.90 | 3,056.90 | 3,056.90 | 0.2K |
| 09:47 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 09:48 | 3,059.89 | 3,059.89 | 3,059.89 | 3,059.89 | 0.1K |
| 09:54 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 09:55 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 09:56 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 09:58 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 09:59 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 10:00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 10:01 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 10:09 | 3,062.59 | 3,062.59 | 3,062.59 | 3,062.59 | 0.1K |
| 10:15 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 10:17 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 10:18 | 3,068.00 | 3,070.00 | 3,068.00 | 3,070.00 | 0.0K |
| 10:19 | 3,066.00 | 3,070.00 | 3,066.00 | 3,070.00 | 0.1K |
| 10:26 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 10:30 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.2K |
| 10:31 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | 0.0K |
| 10:42 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 10:44 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 10:53 | 3,073.94 | 3,073.94 | 3,073.94 | 3,073.94 | 0.0K |
| 10:56 | 3,073.97 | 3,076.00 | 3,073.97 | 3,076.00 | 1.0K |
| 11:02 | 3,075.20 | 3,075.20 | 3,075.20 | 3,075.20 | 0.1K |
| 11:03 | 3,072.00 | 3,076.00 | 3,072.00 | 3,072.00 | 4.1K |
| 11:05 | 3,074.00 | 3,074.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:07 | 3,068.00 | 3,070.00 | 3,068.00 | 3,070.00 | 0.6K |
| 11:09 | 3,070.33 | 3,070.33 | 3,070.33 | 3,070.33 | 0.1K |
| 11:12 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 11:17 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:26 | 3,070.00 | 3,070.00 | 3,068.00 | 3,068.00 | 0.3K |
| 11:28 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 11:29 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 11:30 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 11:33 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 39.2K |
| 11:34 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 39.3K |
| 11:38 | 3,066.00 | 3,066.50 | 3,066.00 | 3,066.50 | 0.2K |
| 11:39 | 3,062.00 | 3,062.00 | 3,060.00 | 3,060.00 | 0.3K |
| 11:41 | 3,062.00 | 3,062.50 | 3,062.00 | 3,062.50 | 0.1K |
| 11:45 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 11:55 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 11:56 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.2K |
| 11:58 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 11:59 | 3,058.04 | 3,058.04 | 3,058.04 | 3,058.04 | 0.0K |
| 12:00 | 3,061.00 | 3,061.00 | 3,061.00 | 3,061.00 | 0.0K |
| 12:02 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 12:05 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 12:07 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 12:09 | 3,060.00 | 3,060.00 | 3,056.00 | 3,056.00 | 0.6K |
| 12:10 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.2K |
| 12:11 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 12:20 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.3K |
| 12:24 | 3,056.00 | 3,058.00 | 3,056.00 | 3,058.00 | 0.1K |
| 12:25 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 12:30 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 12:31 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 12:32 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 12:37 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.0K |
| 12:42 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 12:45 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 12:47 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.3K |
| 12:50 | 3,056.00 | 3,056.00 | 3,053.00 | 3,053.00 | 0.0K |
| 12:54 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 12:55 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 12:56 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 12:57 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 13:00 | 3,056.00 | 3,056.00 | 3,052.00 | 3,052.00 | 0.0K |
| 13:08 | 3,052.00 | 3,054.00 | 3,052.00 | 3,052.00 | 0.5K |
| 13:11 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 13:13 | 3,050.96 | 3,050.96 | 3,050.96 | 3,050.96 | 0.0K |
| 13:14 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 13:15 | 3,050.00 | 3,050.00 | 3,048.00 | 3,048.00 | 0.2K |
| 13:17 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.2K |
| 13:22 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 13:26 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.2K |
| 13:29 | 3,050.75 | 3,050.75 | 3,050.75 | 3,050.75 | 0.0K |
| 13:30 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.2K |
| 13:31 | 3,052.00 | 3,052.00 | 3,050.00 | 3,050.00 | 0.4K |
| 13:32 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 13:38 | 3,046.00 | 3,046.00 | 3,044.00 | 3,046.00 | 0.4K |
| 13:40 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 13:41 | 3,042.00 | 3,044.00 | 3,042.00 | 3,044.00 | 0.3K |
| 13:45 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.2K |
| 13:51 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.2K |
| 13:52 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.1K |
| 13:54 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.3K |
| 13:57 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 14:01 | 3,038.00 | 3,040.00 | 3,038.00 | 3,040.00 | 0.6K |
| 14:02 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.1K |
| 14:05 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 14:06 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.2K |
| 14:09 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 14:10 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 14:13 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.9K |
| 14:14 | 3,044.00 | 3,044.00 | 3,042.00 | 3,042.00 | 1.1K |
| 14:18 | 3,046.00 | 3,050.00 | 3,046.00 | 3,050.00 | 0.2K |
| 14:21 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.5K |
| 14:26 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 14:29 | 3,048.00 | 3,048.00 | 3,044.00 | 3,044.00 | 0.6K |
| 14:30 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.3K |
| 14:32 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.3K |
| 14:33 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 14:34 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 14:40 | 3,036.00 | 3,038.00 | 3,036.00 | 3,038.00 | 0.7K |
| 14:41 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.2K |
| 14:43 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.1K |
| 14:44 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.0K |
| 14:45 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.2K |
| 14:46 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.1K |
| 14:47 | 3,034.00 | 3,036.00 | 3,034.00 | 3,036.00 | 0.9K |
| 14:48 | 3,038.00 | 3,038.00 | 3,036.00 | 3,036.00 | 0.4K |
| 14:50 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.6K |
| 14:55 | 3,042.00 | 3,042.00 | 3,040.00 | 3,040.00 | 0.8K |
| 14:56 | 3,036.00 | 3,036.00 | 3,034.00 | 3,034.00 | 0.4K |
| 14:57 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.2K |
| 15:01 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.1K |
| 15:04 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 15:05 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 15:06 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:11 | 3,040.48 | 3,040.48 | 3,040.48 | 3,040.48 | 0.0K |
| 15:13 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.3K |
| 15:14 | 3,042.96 | 3,042.96 | 3,041.84 | 3,041.84 | 0.0K |
| 15:17 | 3,042.64 | 3,042.64 | 3,042.64 | 3,042.64 | 0.1K |
| 15:18 | 3,041.10 | 3,041.10 | 3,041.10 | 3,041.10 | 0.1K |
| 15:21 | 3,044.00 | 3,044.95 | 3,044.00 | 3,044.95 | 0.1K |
| 15:22 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 15:23 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 15:30 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 15:33 | 3,047.85 | 3,047.85 | 3,047.85 | 3,047.85 | 0.2K |
| 15:36 | 3,048.00 | 3,050.00 | 3,048.00 | 3,050.00 | 1.1K |
| 15:39 | 3,050.00 | 3,050.00 | 3,048.00 | 3,050.00 | 1.5K |
| 15:40 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 15:43 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.2K |
| 15:46 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.4K |
| 15:47 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.3K |
| 15:49 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.5K |
| 15:50 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 16:00 | 3,050.00 | 3,050.00 | 3,044.00 | 3,046.00 | 1.4K |
| 16:01 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 16:02 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 16:03 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 16:05 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 16:14 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.7K |
| 16:15 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.5K |
| 16:16 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.7K |
| 16:17 | 3,046.00 | 3,048.00 | 3,046.00 | 3,046.00 | 0.3K |
| 16:18 | 3,045.19 | 3,045.19 | 3,045.19 | 3,045.19 | 0.2K |
| 16:23 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 16:25 | 3,044.00 | 3,044.00 | 3,042.00 | 3,042.00 | 0.2K |
| 16:26 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 16:28 | 3,046.00 | 3,046.00 | 3,042.00 | 3,042.00 | 0.4K |
| 16:29 | 3,044.00 | 3,046.00 | 3,044.00 | 3,046.00 | 0.1K |
| 16:35 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 103.0K |