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 | 3,456.50 | 3,456.50 | 3,456.50 | 3,456.50 | 0.1K |
| 08:01 | 3,446.11 | 3,448.00 | 3,445.38 | 3,448.00 | 1.9K |
| 08:02 | 3,453.00 | 3,453.00 | 3,450.00 | 3,450.00 | 0.1K |
| 08:03 | 3,460.00 | 3,462.49 | 3,460.00 | 3,462.49 | 0.0K |
| 08:04 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 0.0K |
| 08:08 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 08:15 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 0.0K |
| 08:16 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 08:20 | 3,452.00 | 3,452.00 | 3,448.00 | 3,448.00 | 0.6K |
| 08:21 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 08:28 | 3,454.00 | 3,456.00 | 3,450.00 | 3,450.00 | 0.2K |
| 08:29 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 08:30 | 3,455.99 | 3,455.99 | 3,452.00 | 3,454.00 | 0.0K |
| 08:32 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.1K |
| 08:36 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 08:37 | 3,448.00 | 3,450.00 | 3,448.00 | 3,450.00 | 0.1K |
| 08:39 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.2K |
| 08:43 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 08:45 | 3,450.00 | 3,452.00 | 3,450.00 | 3,452.00 | 0.4K |
| 08:47 | 3,450.74 | 3,450.74 | 3,450.74 | 3,450.74 | 0.0K |
| 08:54 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 08:59 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.1K |
| 09:00 | 3,446.00 | 3,446.00 | 3,444.00 | 3,444.00 | 0.3K |
| 09:01 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.1K |
| 09:05 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 09:10 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 09:11 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 09:12 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 09:19 | 3,442.74 | 3,442.74 | 3,442.74 | 3,442.74 | 0.1K |
| 09:22 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 09:25 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.1K |
| 09:30 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 1.4K |
| 09:31 | 3,438.00 | 3,440.00 | 3,438.00 | 3,440.00 | 0.3K |
| 09:34 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 09:38 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 09:43 | 3,441.86 | 3,441.86 | 3,441.86 | 3,441.86 | 0.1K |
| 09:44 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 09:45 | 3,439.75 | 3,439.75 | 3,439.75 | 3,439.75 | 0.1K |
| 09:46 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 09:48 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.1K |
| 09:50 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 09:52 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 09:55 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.1K |
| 10:00 | 3,436.00 | 3,438.00 | 3,436.00 | 3,438.00 | 0.1K |
| 10:04 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 10:09 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 10:13 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 10:29 | 3,438.00 | 3,440.00 | 3,438.00 | 3,440.00 | 0.0K |
| 10:35 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 10:52 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 10:56 | 3,440.69 | 3,440.69 | 3,440.69 | 3,440.69 | 0.1K |
| 11:01 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 11:04 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 11:07 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.1K |
| 11:08 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 11:11 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:12 | 3,443.10 | 3,443.10 | 3,443.10 | 3,443.10 | 0.3K |
| 11:14 | 3,444.11 | 3,444.11 | 3,444.11 | 3,444.11 | 0.2K |
| 11:16 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:22 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 11:23 | 3,440.98 | 3,440.98 | 3,440.98 | 3,440.98 | 0.0K |
| 11:24 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 11:26 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 11:27 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 11:34 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 11:41 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:42 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 11:51 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 12:04 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.1K |
| 12:05 | 3,442.00 | 3,444.00 | 3,442.00 | 3,444.00 | 0.1K |
| 12:07 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 12:13 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.0K |
| 12:25 | 3,442.47 | 3,442.47 | 3,442.47 | 3,442.47 | 0.6K |
| 12:28 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 12:32 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 12:33 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 12:35 | 3,446.00 | 3,446.00 | 3,444.37 | 3,444.37 | 0.1K |
| 12:37 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 12:38 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 12:49 | 3,446.00 | 3,448.00 | 3,446.00 | 3,448.00 | 0.1K |
| 12:51 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 12:54 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 13:00 | 3,449.50 | 3,449.50 | 3,449.50 | 3,449.50 | 0.1K |
| 13:11 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 13:12 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 13:14 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 13:19 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 13:20 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 13:29 | 3,452.00 | 3,454.00 | 3,452.00 | 3,454.00 | 0.1K |
| 13:30 | 3,458.00 | 3,460.00 | 3,458.00 | 3,460.00 | 0.2K |
| 13:36 | 3,454.00 | 3,454.00 | 3,452.00 | 3,452.00 | 1.1K |
| 13:41 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.1K |
| 13:45 | 3,456.38 | 3,456.38 | 3,456.38 | 3,456.38 | 0.0K |
| 13:48 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 13:50 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 13:54 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 13:56 | 3,453.50 | 3,453.50 | 3,453.50 | 3,453.50 | 0.0K |
| 13:57 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 14:00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.3K |
| 14:04 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 0.1K |
| 14:08 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 14:13 | 3,457.76 | 3,458.92 | 3,457.76 | 3,458.92 | 0.0K |
| 14:20 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 14:22 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 14:28 | 3,465.51 | 3,465.51 | 3,465.51 | 3,465.51 | 0.0K |
| 14:29 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.1K |
| 14:30 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.0K |
| 14:31 | 3,462.00 | 3,464.00 | 3,462.00 | 3,464.00 | 2.1K |
| 14:35 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.2K |
| 14:37 | 3,460.04 | 3,460.04 | 3,460.04 | 3,460.04 | 0.2K |
| 14:38 | 3,464.00 | 3,464.00 | 3,460.00 | 3,460.00 | 0.1K |
| 14:40 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 14:44 | 3,460.92 | 3,460.92 | 3,460.92 | 3,460.92 | 0.1K |
| 14:46 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.1K |
| 14:48 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 14:49 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 14:51 | 3,462.00 | 3,462.00 | 3,460.00 | 3,460.00 | 0.2K |
| 14:57 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.1K |
| 14:58 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 15:02 | 3,460.00 | 3,462.00 | 3,460.00 | 3,462.00 | 0.2K |
| 15:05 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.3K |
| 15:11 | 3,460.00 | 3,460.00 | 3,455.46 | 3,455.46 | 0.2K |
| 15:15 | 3,454.00 | 3,456.00 | 3,454.00 | 3,456.00 | 0.1K |
| 15:19 | 3,455.30 | 3,455.30 | 3,455.30 | 3,455.30 | 0.0K |
| 15:24 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 15:25 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.4K |
| 15:27 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.1K |
| 15:30 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 15:37 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.3K |
| 15:43 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 15:44 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 15:45 | 3,457.06 | 3,458.00 | 3,456.00 | 3,456.00 | 0.2K |
| 15:55 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 0.0K |
| 15:56 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 15:57 | 3,456.00 | 3,456.00 | 3,452.00 | 3,452.00 | 1.3K |
| 16:01 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.3K |
| 16:02 | 3,458.00 | 3,460.00 | 3,458.00 | 3,460.00 | 0.4K |
| 16:03 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 16:04 | 3,458.00 | 3,462.00 | 3,458.00 | 3,462.00 | 0.0K |
| 16:09 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 16:11 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 16:12 | 3,460.00 | 3,462.00 | 3,460.00 | 3,460.00 | 0.3K |
| 16:15 | 3,462.00 | 3,462.00 | 3,460.00 | 3,460.00 | 0.1K |
| 16:17 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.4K |
| 16:19 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 16:20 | 3,460.00 | 3,460.00 | 3,456.00 | 3,456.00 | 0.2K |
| 16:23 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.5K |
| 16:24 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.3K |
| 16:25 | 3,460.00 | 3,460.00 | 3,458.00 | 3,458.00 | 0.5K |
| 16:26 | 3,460.00 | 3,460.00 | 3,454.00 | 3,454.00 | 0.8K |
| 16:29 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 16:35 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 50.8K |