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 | 3,374.00 | 3,392.00 | 3,374.00 | 3,378.00 | 0.5K |
| 08:02 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 08:03 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:04 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:05 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:06 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 08:07 | 3,374.84 | 3,374.84 | 3,374.84 | 3,374.84 | 0.3K |
| 08:10 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:11 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:15 | 3,376.00 | 3,380.00 | 3,376.00 | 3,380.00 | 0.3K |
| 08:17 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.4K |
| 08:18 | 3,372.00 | 3,374.00 | 3,372.00 | 3,374.00 | 0.1K |
| 08:20 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.0K |
| 08:21 | 3,380.00 | 3,380.00 | 3,378.50 | 3,378.50 | 0.1K |
| 08:22 | 3,378.50 | 3,378.50 | 3,373.71 | 3,373.71 | 0.6K |
| 08:24 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 08:26 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 08:31 | 3,368.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.1K |
| 08:32 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:35 | 3,370.50 | 3,370.50 | 3,370.50 | 3,370.50 | 0.2K |
| 08:36 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 08:37 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 08:40 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:41 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:45 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 08:47 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 08:48 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:49 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 08:51 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.3K |
| 08:52 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 08:55 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 08:56 | 3,370.00 | 3,370.00 | 3,366.00 | 3,366.00 | 0.0K |
| 08:57 | 3,366.00 | 3,366.00 | 3,364.00 | 3,364.00 | 0.1K |
| 08:59 | 3,360.00 | 3,364.00 | 3,360.00 | 3,364.00 | 0.3K |
| 09:00 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 09:01 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:02 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:03 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:06 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.0K |
| 09:08 | 3,364.54 | 3,366.00 | 3,364.54 | 3,366.00 | 0.3K |
| 09:20 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 09:22 | 3,364.00 | 3,366.00 | 3,362.00 | 3,366.00 | 0.6K |
| 09:26 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 09:28 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:31 | 3,364.00 | 3,368.00 | 3,364.00 | 3,368.00 | 0.0K |
| 09:32 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 09:34 | 3,364.53 | 3,364.53 | 3,364.53 | 3,364.53 | 0.3K |
| 09:38 | 3,364.53 | 3,364.53 | 3,364.53 | 3,364.53 | 0.3K |
| 09:39 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 09:40 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 09:42 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.0K |
| 09:44 | 3,364.00 | 3,366.00 | 3,364.00 | 3,366.00 | 0.0K |
| 09:45 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:51 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 0.1K |
| 09:59 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 10:00 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 10:02 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 0.7K |
| 10:04 | 3,367.99 | 3,367.99 | 3,367.99 | 3,367.99 | 0.0K |
| 10:10 | 3,366.63 | 3,366.63 | 3,366.63 | 3,366.63 | 0.1K |
| 10:11 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 10:14 | 3,364.00 | 3,364.00 | 3,360.00 | 3,362.50 | 0.6K |
| 10:15 | 3,360.03 | 3,360.03 | 3,360.03 | 3,360.03 | 0.1K |
| 10:17 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 10:23 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 10:24 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 10:31 | 3,361.94 | 3,361.94 | 3,361.94 | 3,361.94 | 0.6K |
| 10:32 | 3,357.96 | 3,360.00 | 3,357.96 | 3,360.00 | 0.2K |
| 10:38 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 10:44 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.3K |
| 10:45 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.3K |
| 10:46 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 10:47 | 3,360.00 | 3,360.00 | 3,356.00 | 3,356.00 | 0.3K |
| 10:48 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 10:49 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 10:50 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 10:51 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 10:53 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 10:55 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 10:56 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 10:58 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 10:59 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 11:02 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 11:03 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 1.2K |
| 11:05 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 11:08 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 11:09 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 11:12 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 11:13 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 11:16 | 3,370.00 | 3,376.00 | 3,370.00 | 3,376.00 | 0.4K |
| 11:21 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.3K |
| 11:25 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:30 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 11:32 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:33 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:37 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 11:38 | 3,373.00 | 3,376.00 | 3,373.00 | 3,376.00 | 0.0K |
| 11:40 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 11:42 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:43 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 11:47 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:50 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:54 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:56 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.1K |
| 11:58 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 2.1K |
| 11:59 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:07 | 3,382.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.1K |
| 12:09 | 3,386.00 | 3,386.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:11 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:28 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:31 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:37 | 3,387.85 | 3,387.85 | 3,387.85 | 3,387.85 | 0.0K |
| 12:38 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 12:44 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:47 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:53 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:56 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 13:04 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 13:05 | 3,387.23 | 3,387.23 | 3,387.23 | 3,387.23 | 0.4K |
| 13:11 | 3,390.00 | 3,396.00 | 3,390.00 | 3,396.00 | 0.7K |
| 13:12 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 13:14 | 3,398.43 | 3,398.43 | 3,398.43 | 3,398.43 | 0.7K |
| 13:16 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:17 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:20 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 13:22 | 3,406.00 | 3,406.00 | 3,398.00 | 3,398.00 | 1.5K |
| 13:36 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:37 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:40 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 13:44 | 3,398.80 | 3,398.80 | 3,398.80 | 3,398.80 | 0.0K |
| 13:45 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:46 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 13:50 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:51 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:58 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:04 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:08 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:11 | 3,397.00 | 3,398.00 | 3,397.00 | 3,398.00 | 0.3K |
| 14:13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 14:15 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.0K |
| 14:17 | 3,400.80 | 3,400.80 | 3,400.80 | 3,400.80 | 0.0K |
| 14:19 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 14:21 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:23 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.9K |
| 14:26 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 14:27 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 14:28 | 3,400.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:29 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:30 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 14:31 | 3,400.00 | 3,402.00 | 3,400.00 | 3,402.00 | 0.1K |
| 14:32 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.2K |
| 14:41 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.4K |
| 14:42 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.3K |
| 14:44 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.7K |
| 14:45 | 3,402.00 | 3,402.00 | 3,398.00 | 3,400.00 | 0.4K |
| 14:46 | 3,398.00 | 3,402.00 | 3,398.00 | 3,402.00 | 0.0K |
| 14:47 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 14:48 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:49 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:50 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.3K |
| 14:59 | 3,400.00 | 3,400.00 | 3,396.00 | 3,396.00 | 0.2K |
| 15:00 | 3,402.00 | 3,404.00 | 3,402.00 | 3,404.00 | 0.2K |
| 15:01 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 15:02 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.4K |
| 15:03 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.2K |
| 15:08 | 3,406.80 | 3,406.80 | 3,406.80 | 3,406.80 | 1.5K |
| 15:12 | 3,406.77 | 3,406.77 | 3,406.77 | 3,406.77 | 0.0K |
| 15:13 | 3,408.00 | 3,412.00 | 3,408.00 | 3,412.00 | 0.5K |
| 15:17 | 3,416.50 | 3,416.50 | 3,416.50 | 3,416.50 | 2.9K |
| 15:19 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:21 | 3,412.00 | 3,412.00 | 3,406.00 | 3,406.00 | 0.4K |
| 15:26 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 15:31 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.6K |
| 15:36 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 15:37 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 15:48 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.5K |
| 15:49 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 15:51 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 15:53 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 15:54 | 3,408.00 | 3,410.26 | 3,408.00 | 3,410.26 | 0.1K |
| 15:58 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 15:59 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 16:00 | 3,412.00 | 3,412.00 | 3,408.00 | 3,408.00 | 0.3K |
| 16:01 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 16:05 | 3,408.93 | 3,408.93 | 3,408.93 | 3,408.93 | 0.4K |
| 16:07 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:08 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 16:11 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 16:14 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:15 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 16:16 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.2K |
| 16:18 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 16:19 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 16:20 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 16:21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 16:22 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.4K |
| 16:25 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 16:26 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 16:27 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 16:29 | 3,410.00 | 3,410.00 | 3,404.00 | 3,404.00 | 0.6K |
| 16:35 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 25.9K |