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 | 3,256.00 | 3,282.00 | 3,256.00 | 3,256.00 | 0.2K |
| 08:03 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 08:04 | 3,274.00 | 3,274.00 | 3,262.00 | 3,262.00 | 0.0K |
| 08:05 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 08:08 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 08:11 | 3,256.00 | 3,256.00 | 3,252.00 | 3,252.00 | 0.5K |
| 08:12 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 08:14 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 08:16 | 3,256.00 | 3,260.00 | 3,256.00 | 3,260.00 | 0.1K |
| 08:18 | 3,258.75 | 3,260.00 | 3,258.75 | 3,260.00 | 0.0K |
| 08:19 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 08:21 | 3,260.00 | 3,260.00 | 3,256.00 | 3,260.00 | 0.0K |
| 08:22 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 08:24 | 3,260.00 | 3,260.00 | 3,256.00 | 3,258.00 | 0.2K |
| 08:25 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 08:26 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 08:29 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 08:30 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.1K |
| 08:31 | 3,256.00 | 3,256.00 | 3,250.00 | 3,250.00 | 0.1K |
| 08:32 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 08:33 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 08:34 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 08:35 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 08:38 | 3,252.00 | 3,260.00 | 3,252.00 | 3,260.00 | 0.3K |
| 08:40 | 3,260.00 | 3,260.00 | 3,259.80 | 3,259.80 | 0.8K |
| 08:41 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.8K |
| 08:56 | 3,262.72 | 3,262.72 | 3,262.72 | 3,262.72 | 0.3K |
| 08:58 | 3,266.16 | 3,266.16 | 3,266.16 | 3,266.16 | 0.1K |
| 08:59 | 3,263.92 | 3,263.92 | 3,263.92 | 3,263.92 | 0.2K |
| 09:00 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:02 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 09:14 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 09:15 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 09:16 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:17 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 09:20 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 09:26 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 09:28 | 3,260.00 | 3,260.00 | 3,258.00 | 3,258.00 | 0.7K |
| 09:29 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.3K |
| 09:30 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.3K |
| 09:32 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.2K |
| 09:33 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 09:35 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 09:36 | 3,260.00 | 3,264.00 | 3,260.00 | 3,264.00 | 1.2K |
| 09:39 | 3,264.07 | 3,264.07 | 3,264.07 | 3,264.07 | 0.2K |
| 09:44 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.2K |
| 09:45 | 3,266.04 | 3,266.04 | 3,266.04 | 3,266.04 | 0.0K |
| 09:48 | 3,268.54 | 3,268.54 | 3,268.54 | 3,268.54 | 0.0K |
| 09:49 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 09:54 | 3,268.00 | 3,270.00 | 3,268.00 | 3,270.00 | 0.2K |
| 09:55 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.2K |
| 09:58 | 3,270.47 | 3,270.47 | 3,270.47 | 3,270.47 | 0.0K |
| 10:10 | 3,269.39 | 3,269.39 | 3,269.39 | 3,269.39 | 0.1K |
| 10:12 | 3,272.00 | 3,276.00 | 3,272.00 | 3,276.00 | 0.6K |
| 10:14 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 10:19 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 10:24 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 10:27 | 3,275.04 | 3,275.04 | 3,275.04 | 3,275.04 | 0.3K |
| 10:29 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 10:45 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 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 | 0.1K |
| 10:54 | 3,270.00 | 3,270.00 | 3,264.00 | 3,264.00 | 0.5K |
| 11:05 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 11:06 | 3,263.78 | 3,266.00 | 3,263.78 | 3,266.00 | 0.2K |
| 11:09 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 11:15 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:18 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 11:20 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.3K |
| 11:35 | 3,267.98 | 3,270.00 | 3,267.98 | 3,270.00 | 0.2K |
| 11:44 | 3,268.00 | 3,272.00 | 3,268.00 | 3,272.00 | 0.9K |
| 11:45 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:46 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.1K |
| 11:55 | 3,274.00 | 3,284.00 | 3,274.00 | 3,284.00 | 0.8K |
| 11:57 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 12:00 | 3,286.00 | 3,286.00 | 3,280.00 | 3,280.00 | 2.1K |
| 12:02 | 3,282.00 | 3,284.00 | 3,282.00 | 3,284.00 | 0.1K |
| 12:03 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 12:06 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 12:09 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 12:10 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 12:11 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.4K |
| 12:13 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 12:14 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 12:15 | 3,292.00 | 3,292.00 | 3,290.00 | 3,290.00 | 0.1K |
| 12:23 | 3,290.52 | 3,290.52 | 3,290.52 | 3,290.52 | 0.0K |
| 12:25 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 12:28 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 12:29 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 12:31 | 3,292.00 | 3,293.77 | 3,292.00 | 3,293.77 | 0.3K |
| 12:33 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:44 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 12:45 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:46 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.2K |
| 12:47 | 3,290.00 | 3,290.00 | 3,286.00 | 3,286.00 | 0.2K |
| 12:48 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.1K |
| 13:04 | 3,288.89 | 3,288.89 | 3,288.89 | 3,288.89 | 0.1K |
| 13:06 | 3,288.00 | 3,288.00 | 3,286.68 | 3,286.68 | 0.9K |
| 13:07 | 3,287.77 | 3,287.77 | 3,287.77 | 3,287.77 | 0.0K |
| 13:11 | 3,290.00 | 3,290.00 | 3,288.00 | 3,288.00 | 0.4K |
| 13:15 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 13:19 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 13:22 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 13:30 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 13:31 | 3,287.97 | 3,287.97 | 3,287.97 | 3,287.97 | 0.2K |
| 13:33 | 3,290.00 | 3,294.00 | 3,290.00 | 3,292.00 | 3.7K |
| 13:35 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 13:36 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.1K |
| 13:40 | 3,286.00 | 3,286.00 | 3,284.00 | 3,284.00 | 0.8K |
| 13:45 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 13:55 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 13:57 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.2K |
| 14:01 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.1K |
| 14:06 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 14:15 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:20 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 14:25 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 14:26 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:29 | 3,294.00 | 3,296.00 | 3,294.00 | 3,294.00 | 2.6K |
| 14:30 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2.2K |
| 14:32 | 3,300.00 | 3,300.00 | 3,296.00 | 3,296.00 | 0.1K |
| 14:33 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.7K |
| 14:34 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:35 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 1.0K |
| 14:36 | 3,306.00 | 3,306.00 | 3,298.00 | 3,298.00 | 0.9K |
| 14:42 | 3,298.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.5K |
| 14:43 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.2K |
| 14:44 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 14:46 | 3,298.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.1K |
| 14:47 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 14:49 | 3,298.51 | 3,298.51 | 3,298.51 | 3,298.51 | 0.6K |
| 14:50 | 3,299.26 | 3,299.26 | 3,298.00 | 3,298.00 | 0.1K |
| 14:51 | 3,296.00 | 3,296.00 | 3,294.00 | 3,294.00 | 0.2K |
| 14:55 | 3,294.32 | 3,296.00 | 3,294.32 | 3,296.00 | 0.3K |
| 14:56 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 15:00 | 3,298.00 | 3,298.00 | 3,296.00 | 3,296.00 | 0.0K |
| 15:01 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 15:06 | 3,294.00 | 3,294.00 | 3,290.00 | 3,290.00 | 1.0K |
| 15:07 | 3,286.00 | 3,286.00 | 3,280.00 | 3,280.00 | 0.4K |
| 15:09 | 3,278.52 | 3,278.52 | 3,278.52 | 3,278.52 | 0.1K |
| 15:11 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 15:13 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 15:14 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.2K |
| 15:15 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 15:16 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 15:18 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.1K |
| 15:19 | 3,278.00 | 3,280.00 | 3,276.00 | 3,276.00 | 0.4K |
| 15:20 | 3,276.00 | 3,276.00 | 3,272.00 | 3,272.00 | 0.3K |
| 15:21 | 3,268.00 | 3,274.00 | 3,268.00 | 3,274.00 | 0.5K |
| 15:29 | 3,272.00 | 3,274.00 | 3,272.00 | 3,274.00 | 0.3K |
| 15:30 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 15:31 | 3,274.90 | 3,274.90 | 3,274.86 | 3,274.86 | 0.2K |
| 15:32 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.6K |
| 15:37 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.2K |
| 15:41 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 15:42 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 15:43 | 3,268.19 | 3,268.19 | 3,268.19 | 3,268.19 | 0.1K |
| 15:44 | 3,267.14 | 3,267.41 | 3,266.00 | 3,267.41 | 0.1K |
| 15:45 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 15:46 | 3,270.00 | 3,270.00 | 3,268.00 | 3,268.00 | 0.4K |
| 15:49 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 15:50 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 0.0K |
| 15:52 | 3,270.67 | 3,270.67 | 3,270.67 | 3,270.67 | 0.0K |
| 15:54 | 3,268.00 | 3,274.00 | 3,268.00 | 3,274.00 | 0.1K |
| 15:58 | 3,274.02 | 3,274.02 | 3,274.02 | 3,274.02 | 0.1K |
| 15:59 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.7K |
| 16:02 | 3,272.00 | 3,272.00 | 3,270.00 | 3,270.00 | 1.3K |
| 16:03 | 3,270.00 | 3,270.00 | 3,266.00 | 3,266.00 | 0.1K |
| 16:05 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.3K |
| 16:07 | 3,272.00 | 3,276.00 | 3,272.00 | 3,276.00 | 0.4K |
| 16:09 | 3,275.45 | 3,276.18 | 3,275.45 | 3,276.18 | 0.2K |
| 16:10 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 16:11 | 3,278.15 | 3,278.15 | 3,278.15 | 3,278.15 | 0.0K |
| 16:13 | 3,280.00 | 3,282.00 | 3,280.00 | 3,280.00 | 0.5K |
| 16:14 | 3,279.46 | 3,279.46 | 3,279.46 | 3,279.46 | 0.3K |
| 16:15 | 3,278.00 | 3,282.00 | 3,278.00 | 3,278.00 | 0.2K |
| 16:18 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.8K |
| 16:19 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.3K |
| 16:20 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.1K |
| 16:21 | 3,283.00 | 3,283.00 | 3,282.00 | 3,282.00 | 0.2K |
| 16:22 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.3K |
| 16:23 | 3,280.00 | 3,282.00 | 3,280.00 | 3,282.00 | 0.2K |
| 16:24 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 16:25 | 3,282.00 | 3,286.00 | 3,280.67 | 3,286.00 | 1.3K |
| 16:26 | 3,284.00 | 3,284.00 | 3,282.00 | 3,282.00 | 2.3K |
| 16:29 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 16:35 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 89.4K |