3,190.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,420.00 | 3,420.00 | 3,405.50 | 3,414.00 | 0.0K |
| 08:04 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:05 | 3,400.00 | 3,406.00 | 3,400.00 | 3,406.00 | 0.3K |
| 08:06 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:07 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 08:08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.3K |
| 08:09 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 08:10 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 08:11 | 3,401.18 | 3,401.18 | 3,401.18 | 3,401.18 | 0.3K |
| 08:15 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:16 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.0K |
| 08:18 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:19 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:20 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:21 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:25 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:28 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.8K |
| 08:30 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:31 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:37 | 3,412.00 | 3,412.00 | 3,408.00 | 3,408.00 | 0.5K |
| 08:40 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 1.6K |
| 08:44 | 3,409.98 | 3,409.98 | 3,409.98 | 3,409.98 | 0.0K |
| 08:45 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:48 | 3,406.45 | 3,406.45 | 3,406.45 | 3,406.45 | 0.1K |
| 08:49 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:50 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:53 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:55 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 08:59 | 3,409.27 | 3,409.27 | 3,409.27 | 3,409.27 | 0.3K |
| 09:04 | 3,422.00 | 3,422.00 | 3,416.00 | 3,416.00 | 0.3K |
| 09:05 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.3K |
| 09:14 | 3,420.00 | 3,420.00 | 3,412.00 | 3,412.00 | 0.8K |
| 09:23 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:29 | 3,416.00 | 3,416.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:31 | 3,415.51 | 3,415.51 | 3,415.51 | 3,415.51 | 0.3K |
| 09:32 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 09:33 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:36 | 3,416.93 | 3,416.93 | 3,416.04 | 3,416.04 | 1.3K |
| 09:41 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.5K |
| 09:43 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 09:44 | 3,418.00 | 3,418.00 | 3,414.00 | 3,414.00 | 0.2K |
| 09:48 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:50 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.3K |
| 09:57 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:02 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 10:04 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:05 | 3,420.30 | 3,420.30 | 3,420.30 | 3,420.30 | 0.6K |
| 10:06 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 10:07 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 10:09 | 3,422.79 | 3,422.79 | 3,422.79 | 3,422.79 | 0.0K |
| 10:10 | 3,420.10 | 3,420.10 | 3,420.10 | 3,420.10 | 0.5K |
| 10:12 | 3,423.70 | 3,423.70 | 3,423.70 | 3,423.70 | 0.1K |
| 10:17 | 3,421.70 | 3,421.70 | 3,421.70 | 3,421.70 | 0.0K |
| 10:20 | 3,420.93 | 3,420.93 | 3,420.93 | 3,420.93 | 0.3K |
| 10:26 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.6K |
| 10:28 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 10:29 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:31 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:32 | 3,411.61 | 3,411.61 | 3,411.61 | 3,411.61 | 0.0K |
| 10:37 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.0K |
| 10:40 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:42 | 3,413.99 | 3,413.99 | 3,413.99 | 3,413.99 | 0.0K |
| 10:44 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 10:45 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:48 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 10:55 | 3,410.46 | 3,410.46 | 3,410.00 | 3,410.00 | 0.2K |
| 10:56 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 10:58 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:00 | 3,412.00 | 3,414.00 | 3,412.00 | 3,414.00 | 0.3K |
| 11:01 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 11:04 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 11:06 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 11:07 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.3K |
| 11:10 | 3,410.00 | 3,410.00 | 3,408.04 | 3,408.04 | 0.9K |
| 11:11 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 11:13 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:19 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 11:20 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 11:22 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:25 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 11:26 | 3,413.93 | 3,413.93 | 3,413.93 | 3,413.93 | 0.1K |
| 11:31 | 3,412.00 | 3,412.04 | 3,412.00 | 3,412.04 | 0.2K |
| 11:33 | 3,413.99 | 3,413.99 | 3,410.00 | 3,410.00 | 0.6K |
| 11:36 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 11:39 | 3,406.58 | 3,406.58 | 3,406.58 | 3,406.58 | 0.2K |
| 11:41 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:42 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:43 | 3,408.88 | 3,408.88 | 3,408.88 | 3,408.88 | 0.0K |
| 11:51 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:53 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:54 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:01 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:08 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 12:10 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 12:13 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:14 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 12:15 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:16 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 12:33 | 3,410.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.4K |
| 12:34 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 0.0K |
| 12:36 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:39 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.4K |
| 12:42 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:43 | 3,402.00 | 3,402.00 | 3,400.00 | 3,402.00 | 0.2K |
| 12:45 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.3K |
| 12:53 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 12:57 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 12:58 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 13:00 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.4K |
| 13:02 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 13:09 | 3,406.00 | 3,406.00 | 3,402.00 | 3,404.00 | 0.5K |
| 13:10 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:12 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 13:13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:17 | 3,402.00 | 3,402.00 | 3,400.81 | 3,400.81 | 0.6K |
| 13:20 | 3,402.67 | 3,402.67 | 3,402.67 | 3,402.67 | 0.3K |
| 13:24 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 13:26 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.2K |
| 13:30 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.2K |
| 13:33 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 13:36 | 3,407.23 | 3,407.23 | 3,407.23 | 3,407.23 | 0.0K |
| 13:37 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 13:46 | 3,409.20 | 3,409.20 | 3,409.20 | 3,409.20 | 0.4K |
| 13:47 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:51 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.4K |
| 13:53 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3.0K |
| 13:55 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:00 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 14:01 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:10 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 14:13 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:19 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 14:25 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 14:26 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 14:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:32 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:40 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.7K |
| 14:42 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.6K |
| 14:43 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 14:47 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 14:49 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 14:50 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 14:52 | 3,401.48 | 3,401.48 | 3,401.48 | 3,401.48 | 0.1K |
| 14:53 | 3,400.00 | 3,402.00 | 3,400.00 | 3,402.00 | 0.6K |
| 14:54 | 3,402.46 | 3,402.46 | 3,402.46 | 3,402.46 | 0.3K |
| 14:58 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.4K |
| 14:59 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 15:00 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 15:07 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 15:09 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 15:10 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 15:12 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 15:13 | 3,404.00 | 3,406.00 | 3,404.00 | 3,406.00 | 0.1K |
| 15:14 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.3K |
| 15:16 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.4K |
| 15:19 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.8K |
| 15:22 | 3,400.50 | 3,402.00 | 3,400.50 | 3,402.00 | 0.0K |
| 15:23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:24 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 15:27 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 15:28 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 15:29 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 15:33 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.1K |
| 15:34 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 15:35 | 3,394.16 | 3,396.00 | 3,390.00 | 3,394.00 | 3.7K |
| 15:40 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.1K |
| 15:41 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 15:43 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 15:44 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 15:47 | 3,394.00 | 3,394.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:49 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 15:53 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 15:55 | 3,385.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.6K |
| 15:57 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 1.1K |
| 15:59 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 16:00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.7K |
| 16:01 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.9K |
| 16:02 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.4K |
| 16:03 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 1.2K |
| 16:05 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 16:06 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 16:09 | 3,390.00 | 3,390.00 | 3,386.00 | 3,386.00 | 0.3K |
| 16:10 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 1.6K |
| 16:12 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.3K |
| 16:13 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.9K |
| 16:15 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.2K |
| 16:17 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.5K |
| 16:27 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 16:28 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 16:29 | 3,386.00 | 3,386.00 | 3,382.00 | 3,386.00 | 0.0K |
| 16:35 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 185.2K |