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 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 08:01 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:05 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:06 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:14 | 3,406.00 | 3,410.00 | 3,406.00 | 3,410.00 | 0.3K |
| 08:19 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:20 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.5K |
| 08:21 | 3,410.00 | 3,410.00 | 3,402.00 | 3,410.00 | 0.0K |
| 08:26 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:30 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:31 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.7K |
| 08:32 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.1K |
| 08:33 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:37 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.4K |
| 08:38 | 3,398.66 | 3,398.66 | 3,398.66 | 3,398.66 | 0.3K |
| 08:40 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:41 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:00 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:04 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:05 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:08 | 3,412.00 | 3,416.47 | 3,412.00 | 3,416.47 | 0.2K |
| 09:09 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:19 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.3K |
| 09:23 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 09:24 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:31 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 09:37 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 09:38 | 3,419.44 | 3,419.44 | 3,419.44 | 3,419.44 | 0.3K |
| 09:39 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:40 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 09:41 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:43 | 3,419.47 | 3,419.47 | 3,419.47 | 3,419.47 | 0.3K |
| 09:45 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 09:46 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:50 | 3,419.32 | 3,424.00 | 3,419.32 | 3,424.00 | 0.3K |
| 09:51 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:53 | 3,420.09 | 3,420.09 | 3,420.09 | 3,420.09 | 0.0K |
| 09:55 | 3,422.00 | 3,422.00 | 3,418.00 | 3,420.00 | 0.3K |
| 10:00 | 3,419.99 | 3,419.99 | 3,419.99 | 3,419.99 | 0.2K |
| 10:03 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 10:06 | 3,424.06 | 3,424.06 | 3,424.00 | 3,424.00 | 0.5K |
| 10:08 | 3,424.00 | 3,428.19 | 3,424.00 | 3,424.00 | 0.2K |
| 10:09 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 10:12 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:13 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 10:15 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:24 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 1.3K |
| 10:29 | 3,426.12 | 3,426.12 | 3,426.12 | 3,426.12 | 0.1K |
| 10:32 | 3,426.48 | 3,426.48 | 3,426.48 | 3,426.48 | 0.1K |
| 10:36 | 3,427.99 | 3,427.99 | 3,427.99 | 3,427.99 | 0.0K |
| 10:41 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.5K |
| 10:49 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.1K |
| 10:51 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 0.0K |
| 10:55 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.1K |
| 10:59 | 3,432.00 | 3,436.00 | 3,432.00 | 3,436.00 | 0.1K |
| 11:01 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 11:06 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 11:07 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 11:08 | 3,442.50 | 3,442.50 | 3,442.50 | 3,442.50 | 0.0K |
| 11:12 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 11:14 | 3,441.31 | 3,441.31 | 3,441.31 | 3,441.31 | 0.1K |
| 11:15 | 3,439.21 | 3,439.21 | 3,439.21 | 3,439.21 | 0.2K |
| 11:18 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 11:22 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 11:31 | 3,440.14 | 3,440.14 | 3,440.14 | 3,440.14 | 0.0K |
| 11:32 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 11:35 | 3,440.69 | 3,442.00 | 3,440.69 | 3,442.00 | 2.0K |
| 11:37 | 3,442.00 | 3,442.00 | 3,440.00 | 3,440.00 | 0.2K |
| 11:42 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 11:43 | 3,438.00 | 3,438.00 | 3,434.00 | 3,434.00 | 0.6K |
| 11:44 | 3,436.00 | 3,436.00 | 3,434.00 | 3,434.00 | 0.2K |
| 11:45 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 11:46 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.3K |
| 11:53 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.2K |
| 11:54 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.3K |
| 12:01 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 12:07 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 12:08 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 12:09 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 12:18 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 12:19 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.1K |
| 12:21 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 12:24 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 12:29 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.3K |
| 12:35 | 3,436.80 | 3,436.80 | 3,436.80 | 3,436.80 | 1.0K |
| 12:36 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.3K |
| 12:39 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 12:40 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 12:43 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 12:45 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.2K |
| 12:47 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.2K |
| 12:50 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.2K |
| 12:51 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | 0.1K |
| 12:52 | 3,434.00 | 3,434.00 | 3,433.00 | 3,433.00 | 0.1K |
| 12:53 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 12:57 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | 0.2K |
| 13:00 | 3,434.00 | 3,434.00 | 3,432.00 | 3,432.00 | 0.6K |
| 13:03 | 3,434.00 | 3,436.00 | 3,434.00 | 3,436.00 | 0.1K |
| 13:06 | 3,437.38 | 3,437.38 | 3,436.00 | 3,436.00 | 0.0K |
| 13:07 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.2K |
| 13:12 | 3,438.60 | 3,438.60 | 3,438.60 | 3,438.60 | 0.0K |
| 13:14 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.1K |
| 13:15 | 3,441.47 | 3,441.47 | 3,441.47 | 3,441.47 | 0.9K |
| 13:16 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 13:23 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.6K |
| 13:25 | 3,445.43 | 3,445.43 | 3,445.43 | 3,445.43 | 0.1K |
| 13:28 | 3,445.64 | 3,448.00 | 3,445.64 | 3,448.00 | 0.3K |
| 13:29 | 3,449.00 | 3,450.00 | 3,449.00 | 3,450.00 | 0.1K |
| 13:31 | 3,450.00 | 3,450.00 | 3,449.35 | 3,449.35 | 0.8K |
| 13:32 | 3,448.00 | 3,449.09 | 3,448.00 | 3,449.09 | 0.9K |
| 13:35 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 13:38 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 13:39 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:40 | 3,452.00 | 3,454.00 | 3,452.00 | 3,454.00 | 0.2K |
| 13:44 | 3,458.00 | 3,458.00 | 3,452.00 | 3,452.00 | 1.8K |
| 13:45 | 3,452.12 | 3,454.00 | 3,452.12 | 3,454.00 | 0.3K |
| 13:48 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 13:49 | 3,460.00 | 3,460.00 | 3,458.00 | 3,458.00 | 1.0K |
| 13:51 | 3,462.00 | 3,462.00 | 3,456.00 | 3,456.00 | 0.4K |
| 13:53 | 3,457.98 | 3,457.98 | 3,457.98 | 3,457.98 | 0.0K |
| 13:54 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 13:55 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.2K |
| 13:58 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:07 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.6K |
| 14:08 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 14:09 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.3K |
| 14:10 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 14:11 | 3,451.92 | 3,451.92 | 3,451.92 | 3,451.92 | 0.3K |
| 14:13 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 14:15 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 14:16 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.5K |
| 14:18 | 3,450.04 | 3,454.00 | 3,450.04 | 3,454.00 | 0.8K |
| 14:20 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 14:22 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.1K |
| 14:24 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:26 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:28 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 14:29 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 14:31 | 3,452.00 | 3,452.00 | 3,446.00 | 3,446.00 | 0.5K |
| 14:34 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.3K |
| 14:35 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 14:36 | 3,450.69 | 3,450.69 | 3,449.08 | 3,449.08 | 0.1K |
| 14:37 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 14:42 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 14:43 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.1K |
| 14:44 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 14:46 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 14:48 | 3,460.06 | 3,460.06 | 3,460.06 | 3,460.06 | 0.7K |
| 14:53 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | 0.0K |
| 14:54 | 3,462.13 | 3,462.13 | 3,462.13 | 3,462.13 | 0.0K |
| 14:57 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.7K |
| 15:00 | 3,462.00 | 3,462.00 | 3,460.00 | 3,460.00 | 0.8K |
| 15:01 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 15:02 | 3,456.00 | 3,456.00 | 3,454.00 | 3,454.00 | 0.1K |
| 15:04 | 3,452.02 | 3,452.02 | 3,452.02 | 3,452.02 | 0.0K |
| 15:05 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 15:11 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 15:12 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 15:13 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 0.1K |
| 15:17 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.3K |
| 15:22 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.2K |
| 15:28 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.7K |
| 15:30 | 3,454.00 | 3,454.00 | 3,452.00 | 3,452.00 | 0.4K |
| 15:32 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 0.0K |
| 15:35 | 3,450.00 | 3,452.00 | 3,450.00 | 3,452.00 | 0.6K |
| 15:36 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.3K |
| 15:37 | 3,454.02 | 3,456.00 | 3,454.02 | 3,456.00 | 0.3K |
| 15:38 | 3,457.17 | 3,457.17 | 3,457.17 | 3,457.17 | 0.5K |
| 15:39 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 15:41 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.9K |
| 15:44 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 0.1K |
| 15:50 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.6K |
| 15:55 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 15:57 | 3,456.34 | 3,456.34 | 3,456.34 | 3,456.34 | 0.1K |
| 15:58 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 15:59 | 3,454.00 | 3,456.00 | 3,450.00 | 3,456.00 | 2.5K |
| 16:00 | 3,450.00 | 3,450.00 | 3,448.00 | 3,448.00 | 0.6K |
| 16:01 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 16:05 | 3,446.00 | 3,448.00 | 3,446.00 | 3,448.00 | 0.4K |
| 16:06 | 3,448.71 | 3,448.71 | 3,446.00 | 3,446.00 | 0.1K |
| 16:07 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.3K |
| 16:08 | 3,444.73 | 3,444.73 | 3,444.73 | 3,444.73 | 0.1K |
| 16:10 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.2K |
| 16:11 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 16:12 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 16:15 | 3,446.72 | 3,446.72 | 3,446.72 | 3,446.72 | 0.1K |
| 16:18 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.2K |
| 16:19 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.2K |
| 16:22 | 3,450.00 | 3,450.00 | 3,448.00 | 3,448.00 | 0.2K |
| 16:25 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 16:26 | 3,450.80 | 3,450.80 | 3,450.80 | 3,450.80 | 0.0K |
| 16:27 | 3,449.00 | 3,452.00 | 3,449.00 | 3,452.00 | 0.1K |
| 16:28 | 3,450.00 | 3,452.00 | 3,450.00 | 3,452.00 | 0.3K |
| 16:29 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.5K |
| 16:35 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 101.1K |