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 | 3,378.00 | 3,406.00 | 3,378.00 | 3,406.00 | 0.4K |
| 08:03 | 3,406.12 | 3,406.12 | 3,406.12 | 3,406.12 | 0.3K |
| 08:04 | 3,408.00 | 3,416.00 | 3,408.00 | 3,416.00 | 0.0K |
| 08:06 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 08:08 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:09 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.4K |
| 08:10 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.1K |
| 08:11 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:13 | 3,414.00 | 3,414.00 | 3,411.00 | 3,411.00 | 0.1K |
| 08:14 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 08:15 | 3,413.50 | 3,413.50 | 3,413.50 | 3,413.50 | 0.1K |
| 08:16 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 08:19 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 08:21 | 3,416.00 | 3,416.00 | 3,412.00 | 3,416.00 | 0.4K |
| 08:27 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 08:30 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 08:31 | 3,410.00 | 3,410.00 | 3,406.00 | 3,406.00 | 2.6K |
| 08:32 | 3,404.00 | 3,404.00 | 3,402.00 | 3,404.00 | 0.6K |
| 08:33 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:36 | 3,404.00 | 3,404.00 | 3,403.44 | 3,403.44 | 0.3K |
| 08:38 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:40 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.3K |
| 08:42 | 3,403.83 | 3,403.83 | 3,403.83 | 3,403.83 | 0.1K |
| 08:43 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:46 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:47 | 3,402.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.1K |
| 08:48 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.2K |
| 08:52 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.4K |
| 08:55 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:01 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 09:04 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:07 | 3,410.19 | 3,410.19 | 3,410.19 | 3,410.19 | 0.2K |
| 09:12 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 09:15 | 3,407.10 | 3,408.00 | 3,407.10 | 3,407.22 | 1.1K |
| 09:16 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 09:18 | 3,411.92 | 3,411.92 | 3,411.92 | 3,411.92 | 0.1K |
| 09:19 | 3,410.00 | 3,410.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:25 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:26 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 09:27 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 1.8K |
| 09:29 | 3,418.00 | 3,420.00 | 3,418.00 | 3,420.00 | 0.3K |
| 09:32 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 09:35 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.2K |
| 09:39 | 3,422.75 | 3,422.75 | 3,422.75 | 3,422.75 | 0.3K |
| 09:42 | 3,424.00 | 3,424.00 | 3,420.00 | 3,420.00 | 0.0K |
| 09:43 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.4K |
| 09:51 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 09:53 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:59 | 3,418.00 | 3,418.00 | 3,414.00 | 3,414.00 | 0.2K |
| 10:01 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 10:02 | 3,418.00 | 3,418.00 | 3,416.00 | 3,416.00 | 0.1K |
| 10:04 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 10:05 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:07 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:08 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 10:09 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 10:10 | 3,418.31 | 3,418.31 | 3,418.31 | 3,418.31 | 0.0K |
| 10:11 | 3,418.02 | 3,418.02 | 3,418.02 | 3,418.02 | 0.1K |
| 10:12 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 10:18 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.1K |
| 10:21 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:24 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 10:25 | 3,412.19 | 3,412.19 | 3,412.19 | 3,412.19 | 0.0K |
| 10:27 | 3,411.09 | 3,411.09 | 3,410.00 | 3,410.00 | 0.1K |
| 10:28 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:29 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 10:33 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 10:38 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 10:45 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:46 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:47 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:50 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.1K |
| 10:53 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 10:54 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 10:57 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:02 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 11:03 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 11:07 | 3,404.96 | 3,404.96 | 3,404.96 | 3,404.96 | 0.4K |
| 11:08 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:09 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:10 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.3K |
| 11:11 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.5K |
| 11:13 | 3,402.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.7K |
| 11:15 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:22 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:26 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:31 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 11:34 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 11:35 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:36 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:40 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:41 | 3,406.00 | 3,406.00 | 3,400.00 | 3,400.00 | 0.2K |
| 11:50 | 3,400.00 | 3,400.00 | 3,398.79 | 3,400.00 | 0.5K |
| 11:51 | 3,400.30 | 3,400.30 | 3,400.30 | 3,400.30 | 0.2K |
| 11:52 | 3,402.00 | 3,404.00 | 3,402.00 | 3,404.00 | 0.1K |
| 11:53 | 3,402.66 | 3,412.00 | 3,402.66 | 3,412.00 | 0.4K |
| 11:54 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 11:55 | 3,411.99 | 3,411.99 | 3,411.99 | 3,411.99 | 0.0K |
| 12:00 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 12:01 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 12:04 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 12:05 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 12:06 | 3,413.41 | 3,413.41 | 3,413.41 | 3,413.41 | 0.0K |
| 12:08 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:09 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 12:12 | 3,413.00 | 3,413.00 | 3,413.00 | 3,413.00 | 0.0K |
| 12:16 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:20 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:21 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:24 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 12:26 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 12:27 | 3,418.50 | 3,418.50 | 3,418.50 | 3,418.50 | 0.1K |
| 12:30 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 1.3K |
| 12:34 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 12:36 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 12:37 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 12:39 | 3,420.00 | 3,420.00 | 3,416.00 | 3,416.00 | 0.6K |
| 12:41 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:52 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:54 | 3,420.24 | 3,420.24 | 3,416.00 | 3,416.00 | 0.0K |
| 13:00 | 3,419.27 | 3,419.27 | 3,419.27 | 3,419.27 | 0.0K |
| 13:02 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 13:03 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:04 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 13:07 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 4.3K |
| 13:13 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.2K |
| 13:16 | 3,428.00 | 3,428.00 | 3,424.04 | 3,424.04 | 0.0K |
| 13:18 | 3,428.76 | 3,428.76 | 3,428.76 | 3,428.76 | 0.7K |
| 13:21 | 3,424.00 | 3,428.00 | 3,424.00 | 3,428.00 | 0.0K |
| 13:25 | 3,428.00 | 3,430.00 | 3,428.00 | 3,430.00 | 0.3K |
| 13:30 | 3,430.00 | 3,430.00 | 3,428.00 | 3,428.00 | 0.5K |
| 13:31 | 3,428.00 | 3,428.00 | 3,426.00 | 3,428.00 | 0.7K |
| 13:32 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 13:46 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 13:50 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.4K |
| 13:51 | 3,428.12 | 3,430.00 | 3,428.00 | 3,430.00 | 0.6K |
| 13:52 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:04 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 14:07 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 14:11 | 3,426.00 | 3,430.00 | 3,426.00 | 3,428.00 | 0.0K |
| 14:13 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0K |
| 14:15 | 3,428.00 | 3,428.00 | 3,424.00 | 3,424.00 | 1.4K |
| 14:17 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.3K |
| 14:21 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.5K |
| 14:30 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 14:31 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 14:32 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0K |
| 14:33 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 14:36 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 14:37 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:45 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.8K |
| 14:49 | 3,426.00 | 3,426.00 | 3,424.00 | 3,424.00 | 0.2K |
| 14:50 | 3,426.00 | 3,426.00 | 3,422.00 | 3,422.00 | 0.1K |
| 14:53 | 3,424.00 | 3,426.00 | 3,424.00 | 3,426.00 | 0.2K |
| 14:54 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.3K |
| 14:55 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 14:56 | 3,422.00 | 3,422.00 | 3,416.00 | 3,416.00 | 0.1K |
| 14:59 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.2K |
| 15:00 | 3,422.00 | 3,422.00 | 3,418.16 | 3,418.16 | 2.0K |
| 15:05 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.2K |
| 15:06 | 3,424.00 | 3,424.00 | 3,420.00 | 3,420.00 | 0.3K |
| 15:09 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.2K |
| 15:13 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 15:18 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 15:20 | 3,419.00 | 3,419.00 | 3,417.00 | 3,417.00 | 0.0K |
| 15:21 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.2K |
| 15:23 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 15:24 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 15:25 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 15:26 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.3K |
| 15:27 | 3,415.47 | 3,415.47 | 3,415.47 | 3,415.47 | 0.0K |
| 15:29 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 15:31 | 3,412.00 | 3,414.00 | 3,412.00 | 3,413.00 | 0.8K |
| 15:34 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 15:37 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.3K |
| 15:38 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:42 | 3,412.00 | 3,414.00 | 3,412.00 | 3,412.57 | 1.1K |
| 15:49 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 15:50 | 3,413.60 | 3,413.60 | 3,412.00 | 3,412.00 | 0.5K |
| 15:54 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0K |
| 15:57 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 16:00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 16:01 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 16:02 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.6K |
| 16:05 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:07 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:08 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.3K |
| 16:09 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 16:11 | 3,401.16 | 3,401.16 | 3,401.16 | 3,401.16 | 0.3K |
| 16:12 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 1.0K |
| 16:15 | 3,390.00 | 3,390.00 | 3,388.00 | 3,390.00 | 0.2K |
| 16:16 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 16:18 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 16:22 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.4K |
| 16:23 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 16:25 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 16:26 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.3K |
| 16:27 | 3,382.00 | 3,382.00 | 3,378.00 | 3,378.00 | 0.5K |
| 16:28 | 3,382.00 | 3,382.00 | 3,381.00 | 3,381.00 | 0.2K |
| 16:35 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 53.1K |