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 | 3,240.00 | 3,258.00 | 3,240.00 | 3,258.00 | 1.7K |
| 08:01 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 08:02 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.2K |
| 08:03 | 3,268.00 | 3,268.00 | 3,263.50 | 3,263.50 | 0.3K |
| 08:04 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 08:05 | 3,258.10 | 3,268.00 | 3,258.10 | 3,268.00 | 0.0K |
| 08:07 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 08:14 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.3K |
| 08:15 | 3,260.00 | 3,266.00 | 3,258.00 | 3,260.00 | 2.4K |
| 08:18 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 08:21 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 08:22 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 08:26 | 3,261.42 | 3,261.42 | 3,261.42 | 3,261.42 | 0.0K |
| 08:27 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 08:29 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.4K |
| 08:30 | 3,250.00 | 3,254.00 | 3,250.00 | 3,254.00 | 0.0K |
| 08:31 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 08:32 | 3,249.45 | 3,249.45 | 3,249.45 | 3,249.45 | 0.6K |
| 08:35 | 3,250.00 | 3,253.00 | 3,248.00 | 3,253.00 | 0.7K |
| 08:36 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.2K |
| 08:38 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 08:49 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 08:50 | 3,249.96 | 3,249.96 | 3,249.96 | 3,249.96 | 0.2K |
| 08:52 | 3,256.00 | 3,256.00 | 3,242.00 | 3,242.00 | 0.8K |
| 08:53 | 3,240.00 | 3,244.00 | 3,240.00 | 3,244.00 | 0.0K |
| 08:54 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.0K |
| 08:57 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.9K |
| 08:58 | 3,250.00 | 3,250.00 | 3,247.37 | 3,247.37 | 0.0K |
| 08:59 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.2K |
| 09:01 | 3,240.00 | 3,240.00 | 3,232.00 | 3,232.00 | 0.1K |
| 09:04 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 09:05 | 3,230.18 | 3,230.18 | 3,230.18 | 3,230.18 | 2.0K |
| 09:07 | 3,237.42 | 3,237.42 | 3,237.42 | 3,237.42 | 0.2K |
| 09:08 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.0K |
| 09:09 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 09:10 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 09:15 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 09:16 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 09:17 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.4K |
| 09:19 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 09:20 | 3,238.00 | 3,240.00 | 3,238.00 | 3,240.00 | 0.1K |
| 09:21 | 3,239.34 | 3,239.34 | 3,239.34 | 3,239.34 | 0.3K |
| 09:22 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 09:23 | 3,242.00 | 3,244.00 | 3,242.00 | 3,242.00 | 1.2K |
| 09:26 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.2K |
| 09:31 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 09:32 | 3,242.92 | 3,242.92 | 3,242.92 | 3,242.92 | 0.5K |
| 09:34 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.1K |
| 09:35 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.2K |
| 09:36 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.0K |
| 09:37 | 3,246.00 | 3,246.00 | 3,245.33 | 3,245.33 | 0.1K |
| 09:40 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.1K |
| 09:44 | 3,247.33 | 3,247.33 | 3,247.33 | 3,247.33 | 1.0K |
| 09:46 | 3,248.00 | 3,252.00 | 3,248.00 | 3,252.00 | 0.4K |
| 09:49 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.1K |
| 09:50 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 09:52 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.2K |
| 10:00 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 10:02 | 3,254.27 | 3,254.27 | 3,254.27 | 3,254.27 | 0.1K |
| 10:04 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 10:05 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.2K |
| 10:06 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.2K |
| 10:07 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 10:11 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.1K |
| 10:16 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 10:18 | 3,256.00 | 3,264.00 | 3,256.00 | 3,264.00 | 0.1K |
| 10:22 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 10:23 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 10:24 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 10:27 | 3,262.26 | 3,262.26 | 3,262.26 | 3,262.26 | 0.2K |
| 10:32 | 3,261.30 | 3,261.30 | 3,261.30 | 3,261.30 | 1.0K |
| 10:33 | 3,262.67 | 3,262.67 | 3,261.85 | 3,261.85 | 0.4K |
| 10:37 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 10:39 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.3K |
| 10:40 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 10:41 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 10:42 | 3,265.44 | 3,265.44 | 3,265.44 | 3,265.44 | 0.1K |
| 10:44 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.4K |
| 10:45 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 10:48 | 3,270.07 | 3,270.07 | 3,270.07 | 3,270.07 | 0.5K |
| 10:51 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.1K |
| 10:52 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.2K |
| 10:53 | 3,274.28 | 3,274.28 | 3,274.28 | 3,274.28 | 0.0K |
| 10:54 | 3,270.80 | 3,270.80 | 3,270.80 | 3,270.80 | 0.5K |
| 10:55 | 3,274.41 | 3,274.41 | 3,274.41 | 3,274.41 | 1.5K |
| 10:56 | 3,275.27 | 3,275.27 | 3,275.27 | 3,275.27 | 0.6K |
| 10:57 | 3,275.14 | 3,275.14 | 3,268.00 | 3,268.00 | 1.1K |
| 11:00 | 3,264.27 | 3,264.27 | 3,264.27 | 3,264.27 | 0.3K |
| 11:09 | 3,264.24 | 3,264.24 | 3,264.24 | 3,264.24 | 0.1K |
| 11:10 | 3,266.72 | 3,266.72 | 3,266.57 | 3,266.57 | 0.1K |
| 11:11 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 11:12 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.0K |
| 11:13 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.3K |
| 11:14 | 3,269.50 | 3,269.50 | 3,269.50 | 3,269.50 | 0.0K |
| 11:15 | 3,269.50 | 3,269.50 | 3,269.50 | 3,269.50 | 0.1K |
| 11:16 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 11:17 | 3,271.50 | 3,271.50 | 3,271.50 | 3,271.50 | 0.1K |
| 11:19 | 3,270.75 | 3,272.00 | 3,270.75 | 3,272.00 | 0.2K |
| 11:25 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.1K |
| 11:36 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 11:37 | 3,274.00 | 3,274.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:40 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.1K |
| 11:42 | 3,272.00 | 3,275.24 | 3,272.00 | 3,275.24 | 0.0K |
| 11:46 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 11:48 | 3,275.49 | 3,278.00 | 3,275.49 | 3,278.00 | 0.5K |
| 11:49 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 11:50 | 3,278.00 | 3,278.00 | 3,274.00 | 3,274.00 | 0.1K |
| 11:51 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 11:53 | 3,274.55 | 3,274.55 | 3,274.55 | 3,274.55 | 0.1K |
| 11:54 | 3,272.00 | 3,272.00 | 3,270.00 | 3,270.00 | 0.2K |
| 11:58 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 12:01 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 12:03 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.3K |
| 12:05 | 3,270.74 | 3,270.74 | 3,270.74 | 3,270.74 | 0.5K |
| 12:07 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 12:08 | 3,270.50 | 3,270.50 | 3,268.00 | 3,268.00 | 0.1K |
| 12:11 | 3,270.28 | 3,270.28 | 3,270.28 | 3,270.28 | 0.0K |
| 12:17 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.2K |
| 12:19 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 12:23 | 3,266.00 | 3,267.96 | 3,266.00 | 3,267.96 | 0.0K |
| 12:24 | 3,267.96 | 3,267.96 | 3,266.75 | 3,266.75 | 0.2K |
| 12:27 | 3,266.81 | 3,266.81 | 3,266.81 | 3,266.81 | 0.2K |
| 12:28 | 3,265.37 | 3,265.37 | 3,265.37 | 3,265.37 | 0.1K |
| 12:31 | 3,267.00 | 3,268.00 | 3,267.00 | 3,268.00 | 0.0K |
| 12:35 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.4K |
| 12:37 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 12:47 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.0K |
| 12:52 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.2K |
| 12:55 | 3,264.00 | 3,268.00 | 3,264.00 | 3,268.00 | 1.2K |
| 12:59 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 13:01 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.4K |
| 13:02 | 3,268.96 | 3,268.96 | 3,268.96 | 3,268.96 | 0.1K |
| 13:06 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 13:07 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 13:12 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 13:14 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.5K |
| 13:15 | 3,264.00 | 3,268.00 | 3,264.00 | 3,268.00 | 0.9K |
| 13:16 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 13:22 | 3,266.96 | 3,266.96 | 3,266.96 | 3,266.96 | 0.0K |
| 13:23 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 13:32 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.1K |
| 13:37 | 3,268.00 | 3,270.00 | 3,268.00 | 3,270.00 | 0.6K |
| 13:41 | 3,272.00 | 3,278.00 | 3,272.00 | 3,272.00 | 0.9K |
| 13:43 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.2K |
| 13:45 | 3,276.00 | 3,276.00 | 3,274.00 | 3,274.00 | 0.4K |
| 13:48 | 3,270.00 | 3,270.00 | 3,268.00 | 3,268.00 | 0.2K |
| 13:51 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 13:52 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 13:57 | 3,270.82 | 3,270.82 | 3,270.82 | 3,270.82 | 0.0K |
| 13:59 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.2K |
| 14:01 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.2K |
| 14:07 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 14:08 | 3,270.00 | 3,270.00 | 3,268.00 | 3,268.00 | 0.1K |
| 14:12 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:13 | 3,270.00 | 3,272.00 | 3,270.00 | 3,272.00 | 0.6K |
| 14:26 | 3,272.23 | 3,272.23 | 3,271.49 | 3,271.49 | 0.3K |
| 14:28 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 14:34 | 3,273.94 | 3,273.94 | 3,273.94 | 3,273.94 | 0.0K |
| 14:35 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 14:39 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.1K |
| 14:41 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.1K |
| 14:45 | 3,278.00 | 3,280.00 | 3,278.00 | 3,280.00 | 0.1K |
| 14:46 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.1K |
| 14:48 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 14:49 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 14:55 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.2K |
| 14:56 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.1K |
| 14:57 | 3,278.04 | 3,278.04 | 3,278.04 | 3,278.04 | 0.0K |
| 14:59 | 3,282.00 | 3,282.00 | 3,280.00 | 3,280.00 | 0.1K |
| 15:00 | 3,276.00 | 3,276.00 | 3,274.00 | 3,274.00 | 0.1K |
| 15:01 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 15:03 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 15:05 | 3,274.00 | 3,276.00 | 3,274.00 | 3,276.00 | 0.1K |
| 15:07 | 3,275.00 | 3,276.00 | 3,275.00 | 3,276.00 | 0.3K |
| 15:15 | 3,274.00 | 3,276.00 | 3,274.00 | 3,276.00 | 0.7K |
| 15:16 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.0K |
| 15:17 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 15:21 | 3,278.69 | 3,278.69 | 3,278.69 | 3,278.69 | 0.3K |
| 15:22 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 15:23 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 15:24 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.1K |
| 15:25 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.3K |
| 15:27 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.2K |
| 15:29 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 15:35 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 15:36 | 3,279.30 | 3,279.30 | 3,279.30 | 3,279.30 | 1.0K |
| 15:37 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 15:40 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 15:41 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.2K |
| 15:42 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.3K |
| 15:43 | 3,280.00 | 3,282.10 | 3,280.00 | 3,282.10 | 0.6K |
| 15:48 | 3,279.20 | 3,279.20 | 3,279.20 | 3,279.20 | 0.1K |
| 15:49 | 3,280.00 | 3,282.00 | 3,280.00 | 3,282.00 | 0.5K |
| 15:50 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 15:51 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 15:53 | 3,277.16 | 3,277.16 | 3,277.16 | 3,277.16 | 0.0K |
| 15:55 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.1K |
| 15:57 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 15:59 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.2K |
| 16:02 | 3,282.79 | 3,282.79 | 3,282.79 | 3,282.79 | 0.4K |
| 16:04 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.1K |
| 16:05 | 3,284.79 | 3,284.79 | 3,284.79 | 3,284.79 | 0.5K |
| 16:07 | 3,284.79 | 3,284.79 | 3,282.00 | 3,282.00 | 0.1K |
| 16:08 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 16:11 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 16:14 | 3,285.98 | 3,285.98 | 3,285.98 | 3,285.98 | 0.1K |
| 16:18 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 16:20 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 16:22 | 3,288.00 | 3,290.00 | 3,286.00 | 3,286.00 | 1.0K |
| 16:23 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 16:24 | 3,284.60 | 3,284.60 | 3,284.60 | 3,284.60 | 0.3K |
| 16:25 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 16:26 | 3,290.00 | 3,290.00 | 3,288.00 | 3,288.00 | 0.1K |
| 16:28 | 3,292.00 | 3,293.00 | 3,292.00 | 3,293.00 | 0.5K |
| 16:29 | 3,290.00 | 3,292.00 | 3,282.00 | 3,282.00 | 0.0K |
| 16:35 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 70.7K |