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 | 3,448.00 | 3,458.00 | 3,444.00 | 3,458.00 | 0.1K |
| 08:01 | 3,453.80 | 3,453.80 | 3,453.80 | 3,453.80 | 0.0K |
| 08:05 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 08:06 | 3,451.57 | 3,451.57 | 3,451.57 | 3,451.57 | 0.2K |
| 08:08 | 3,452.00 | 3,454.00 | 3,452.00 | 3,454.00 | 0.3K |
| 08:09 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 08:10 | 3,440.41 | 3,440.41 | 3,440.41 | 3,440.41 | 4.1K |
| 08:11 | 3,448.00 | 3,448.00 | 3,446.00 | 3,446.00 | 0.2K |
| 08:12 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 08:13 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.1K |
| 08:14 | 3,444.00 | 3,446.00 | 3,442.00 | 3,442.00 | 0.3K |
| 08:16 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.1K |
| 08:18 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.4K |
| 08:19 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 08:21 | 3,442.00 | 3,442.00 | 3,434.00 | 3,442.00 | 0.4K |
| 08:27 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 08:29 | 3,434.00 | 3,436.00 | 3,434.00 | 3,436.00 | 0.3K |
| 08:30 | 3,436.00 | 3,440.00 | 3,436.00 | 3,440.00 | 0.5K |
| 08:32 | 3,443.47 | 3,443.47 | 3,442.00 | 3,442.00 | 0.1K |
| 08:34 | 3,444.00 | 3,444.00 | 3,438.00 | 3,438.00 | 0.2K |
| 08:36 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 08:37 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 08:38 | 3,442.16 | 3,442.16 | 3,442.00 | 3,442.00 | 0.1K |
| 08:40 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 08:41 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 08:44 | 3,444.00 | 3,446.00 | 3,442.00 | 3,446.00 | 0.3K |
| 08:47 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 08:55 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 08:57 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.3K |
| 09:00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 09:01 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 09:02 | 3,448.45 | 3,448.45 | 3,448.45 | 3,448.45 | 0.1K |
| 09:03 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 09:08 | 3,448.42 | 3,450.00 | 3,448.42 | 3,450.00 | 0.1K |
| 09:09 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 09:10 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.3K |
| 09:12 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 09:19 | 3,444.15 | 3,444.15 | 3,444.15 | 3,444.15 | 0.0K |
| 09:22 | 3,447.53 | 3,447.53 | 3,447.53 | 3,447.53 | 0.1K |
| 09:23 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:25 | 3,446.14 | 3,446.14 | 3,446.14 | 3,446.14 | 0.1K |
| 09:28 | 3,444.00 | 3,444.00 | 3,442.00 | 3,442.00 | 0.0K |
| 09:31 | 3,446.00 | 3,446.00 | 3,444.00 | 3,444.00 | 0.4K |
| 09:34 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 09:35 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:36 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:38 | 3,447.53 | 3,447.53 | 3,447.53 | 3,447.53 | 0.0K |
| 09:40 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:46 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 09:48 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 09:51 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 09:52 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.6K |
| 09:54 | 3,449.54 | 3,449.54 | 3,449.54 | 3,449.54 | 0.3K |
| 10:00 | 3,452.00 | 3,454.00 | 3,450.00 | 3,454.00 | 0.3K |
| 10:01 | 3,454.27 | 3,458.00 | 3,454.27 | 3,458.00 | 0.8K |
| 10:03 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 10:05 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.2K |
| 10:07 | 3,457.48 | 3,457.48 | 3,457.48 | 3,457.48 | 0.1K |
| 10:08 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 10:09 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 10:10 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 10:14 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 10:17 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 10:18 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 10:19 | 3,460.16 | 3,460.16 | 3,460.16 | 3,460.16 | 0.3K |
| 10:20 | 3,461.81 | 3,462.00 | 3,461.81 | 3,462.00 | 0.7K |
| 10:21 | 3,459.27 | 3,462.00 | 3,459.27 | 3,462.00 | 0.3K |
| 10:23 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 10:26 | 3,460.00 | 3,460.00 | 3,450.00 | 3,452.00 | 1.4K |
| 10:27 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 10:28 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 10:39 | 3,454.92 | 3,454.92 | 3,454.92 | 3,454.92 | 0.3K |
| 10:46 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 10:48 | 3,454.41 | 3,458.00 | 3,454.41 | 3,458.00 | 0.3K |
| 10:52 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 10:56 | 3,456.00 | 3,458.00 | 3,456.00 | 3,458.00 | 0.0K |
| 10:57 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 10:59 | 3,462.00 | 3,462.00 | 3,458.00 | 3,458.00 | 0.0K |
| 11:04 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 11:12 | 3,458.00 | 3,458.00 | 3,456.00 | 3,456.00 | 0.3K |
| 11:13 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 11:17 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 11:19 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 11:20 | 3,458.00 | 3,458.00 | 3,454.00 | 3,454.00 | 0.1K |
| 11:28 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 11:30 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.2K |
| 11:31 | 3,451.77 | 3,454.00 | 3,451.77 | 3,454.00 | 0.0K |
| 11:32 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 0.0K |
| 11:34 | 3,450.00 | 3,452.00 | 3,450.00 | 3,450.00 | 2.2K |
| 11:35 | 3,450.00 | 3,452.00 | 3,450.00 | 3,452.00 | 0.2K |
| 11:37 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 11:38 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.5K |
| 11:40 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.3K |
| 11:42 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 11:46 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 11:47 | 3,454.42 | 3,454.42 | 3,454.42 | 3,454.42 | 0.5K |
| 11:48 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 11:50 | 3,456.00 | 3,456.00 | 3,454.00 | 3,454.00 | 0.4K |
| 11:54 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 11:56 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.7K |
| 11:57 | 3,455.00 | 3,457.11 | 3,455.00 | 3,457.11 | 0.0K |
| 11:58 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.5K |
| 12:00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:02 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 12:03 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 12:04 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.5K |
| 12:05 | 3,464.27 | 3,464.27 | 3,464.27 | 3,464.27 | 0.8K |
| 12:06 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.1K |
| 12:07 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 12:08 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 12:09 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 12:16 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 12:18 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:19 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.3K |
| 12:20 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.2K |
| 12:23 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.2K |
| 12:24 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 12:31 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 0.0K |
| 12:33 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:34 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 12:36 | 3,459.07 | 3,459.07 | 3,459.07 | 3,459.07 | 0.6K |
| 12:40 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:45 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 12:46 | 3,464.00 | 3,464.00 | 3,462.00 | 3,462.00 | 0.1K |
| 12:48 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.3K |
| 12:49 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.5K |
| 12:52 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 12:55 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:04 | 3,458.00 | 3,458.00 | 3,454.00 | 3,454.00 | 0.0K |
| 13:05 | 3,452.00 | 3,456.00 | 3,452.00 | 3,456.00 | 0.0K |
| 13:06 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 13:12 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 13:17 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 2.5K |
| 13:19 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 13:22 | 3,452.00 | 3,452.00 | 3,446.23 | 3,446.23 | 2.2K |
| 13:23 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:25 | 3,448.00 | 3,448.00 | 3,444.00 | 3,446.00 | 0.6K |
| 13:31 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.1K |
| 13:32 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 13:34 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.2K |
| 13:37 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 13:46 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 13:48 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:49 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 13:58 | 3,448.00 | 3,450.00 | 3,448.00 | 3,450.00 | 0.2K |
| 13:59 | 3,450.46 | 3,450.46 | 3,450.46 | 3,450.46 | 0.5K |
| 14:03 | 3,450.97 | 3,450.97 | 3,450.97 | 3,450.97 | 0.5K |
| 14:05 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:06 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.6K |
| 14:09 | 3,454.00 | 3,454.00 | 3,451.68 | 3,451.68 | 0.1K |
| 14:13 | 3,452.38 | 3,452.38 | 3,452.38 | 3,452.38 | 0.0K |
| 14:14 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 14:19 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 14:23 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 14:24 | 3,451.73 | 3,454.00 | 3,451.73 | 3,454.00 | 1.3K |
| 14:25 | 3,448.00 | 3,448.00 | 3,446.00 | 3,446.00 | 0.8K |
| 14:27 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 14:29 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 14:31 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 14:32 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:35 | 3,452.00 | 3,454.00 | 3,452.00 | 3,454.00 | 0.5K |
| 14:41 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 14:43 | 3,455.04 | 3,455.04 | 3,455.04 | 3,455.04 | 0.9K |
| 14:47 | 3,454.00 | 3,456.00 | 3,454.00 | 3,456.00 | 0.5K |
| 14:49 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.2K |
| 14:53 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 14:56 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 14:57 | 3,454.00 | 3,454.00 | 3,448.00 | 3,448.00 | 0.6K |
| 14:58 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 15:00 | 3,447.15 | 3,447.15 | 3,447.15 | 3,447.15 | 0.1K |
| 15:01 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 15:02 | 3,444.00 | 3,444.00 | 3,442.00 | 3,442.00 | 0.2K |
| 15:03 | 3,442.00 | 3,442.00 | 3,441.41 | 3,441.41 | 1.0K |
| 15:05 | 3,440.68 | 3,440.68 | 3,440.68 | 3,440.68 | 1.3K |
| 15:06 | 3,442.00 | 3,444.00 | 3,442.00 | 3,444.00 | 0.0K |
| 15:08 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.1K |
| 15:09 | 3,442.57 | 3,442.78 | 3,442.57 | 3,442.78 | 1.1K |
| 15:13 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.2K |
| 15:16 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.2K |
| 15:17 | 3,442.00 | 3,442.00 | 3,438.00 | 3,438.00 | 0.4K |
| 15:18 | 3,439.33 | 3,439.33 | 3,438.00 | 3,438.00 | 0.1K |
| 15:21 | 3,436.00 | 3,437.39 | 3,436.00 | 3,436.50 | 0.0K |
| 15:23 | 3,436.58 | 3,436.58 | 3,436.00 | 3,436.00 | 0.0K |
| 15:24 | 3,435.26 | 3,435.26 | 3,435.26 | 3,435.26 | 0.2K |
| 15:25 | 3,434.00 | 3,434.00 | 3,432.00 | 3,432.00 | 0.2K |
| 15:27 | 3,434.00 | 3,436.00 | 3,434.00 | 3,434.00 | 0.3K |
| 15:28 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 15:33 | 3,436.00 | 3,436.00 | 3,435.73 | 3,435.73 | 0.4K |
| 15:34 | 3,434.00 | 3,434.00 | 3,432.00 | 3,432.00 | 0.5K |
| 15:35 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.1K |
| 15:36 | 3,434.00 | 3,438.00 | 3,434.00 | 3,438.00 | 0.2K |
| 15:37 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 15:39 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.1K |
| 15:41 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:45 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 15:46 | 3,434.00 | 3,434.00 | 3,428.00 | 3,428.00 | 1.1K |
| 15:48 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.7K |
| 15:54 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 15:56 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 16:01 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 16:02 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 16:07 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.4K |
| 16:08 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 16:11 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 16:16 | 3,426.00 | 3,426.00 | 3,424.00 | 3,424.17 | 0.6K |
| 16:19 | 3,424.00 | 3,424.46 | 3,422.00 | 3,424.46 | 0.3K |
| 16:20 | 3,424.00 | 3,426.46 | 3,424.00 | 3,426.46 | 1.0K |
| 16:26 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0K |
| 16:27 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 16:28 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 16:29 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0K |
| 16:35 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 29.8K |