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 | 3,384.00 | 3,410.00 | 3,384.00 | 3,400.00 | 0.7K |
| 08:01 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.3K |
| 08:05 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 08:06 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 08:11 | 3,420.00 | 3,424.00 | 3,420.00 | 3,424.00 | 0.5K |
| 08:19 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 08:21 | 3,420.00 | 3,422.00 | 3,420.00 | 3,422.00 | 0.2K |
| 08:23 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 08:24 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 08:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:30 | 3,404.14 | 3,404.14 | 3,404.14 | 3,404.14 | 0.3K |
| 08:31 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 08:32 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:36 | 3,409.66 | 3,409.66 | 3,408.00 | 3,408.00 | 0.8K |
| 08:37 | 3,407.30 | 3,408.92 | 3,407.30 | 3,408.92 | 1.3K |
| 08:38 | 3,407.45 | 3,407.45 | 3,407.45 | 3,407.45 | 0.9K |
| 08:39 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 08:40 | 3,412.44 | 3,412.73 | 3,412.44 | 3,412.73 | 0.6K |
| 08:42 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 08:45 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 08:51 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 09:01 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:02 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:06 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:07 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:09 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 09:11 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 09:12 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 09:18 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:20 | 3,411.55 | 3,411.55 | 3,411.55 | 3,411.55 | 0.3K |
| 09:27 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:33 | 3,415.55 | 3,415.55 | 3,415.55 | 3,415.55 | 0.4K |
| 09:35 | 3,414.00 | 3,418.00 | 3,414.00 | 3,418.00 | 0.2K |
| 09:38 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:40 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:43 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:46 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:51 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:57 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:59 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:01 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:04 | 3,416.00 | 3,416.00 | 3,413.00 | 3,416.00 | 0.4K |
| 10:05 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 10:06 | 3,414.00 | 3,418.00 | 3,414.00 | 3,418.00 | 0.4K |
| 10:09 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:13 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.3K |
| 10:15 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:21 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.3K |
| 10:23 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:24 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:30 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 10:32 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.5K |
| 10:33 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.0K |
| 10:35 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.1K |
| 10:36 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:38 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:40 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 10:45 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:46 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 10:51 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 10:59 | 3,418.00 | 3,418.00 | 3,414.00 | 3,414.00 | 0.3K |
| 11:00 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 11:01 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 11:03 | 3,418.00 | 3,422.00 | 3,418.00 | 3,422.00 | 1.0K |
| 11:05 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 11:07 | 3,426.69 | 3,426.69 | 3,426.69 | 3,426.69 | 0.3K |
| 11:09 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.3K |
| 11:10 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 2.2K |
| 11:11 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.1K |
| 11:13 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:14 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0K |
| 11:18 | 3,428.00 | 3,430.00 | 3,428.00 | 3,428.00 | 0.7K |
| 11:19 | 3,422.02 | 3,426.00 | 3,422.02 | 3,426.00 | 4.6K |
| 11:22 | 3,424.00 | 3,426.00 | 3,424.00 | 3,426.00 | 0.0K |
| 11:27 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.1K |
| 11:28 | 3,426.00 | 3,426.00 | 3,424.00 | 3,424.00 | 0.7K |
| 11:35 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 11:36 | 3,427.99 | 3,427.99 | 3,427.99 | 3,427.99 | 0.0K |
| 11:41 | 3,424.79 | 3,424.79 | 3,424.79 | 3,424.79 | 0.3K |
| 11:43 | 3,428.00 | 3,428.00 | 3,426.00 | 3,426.00 | 1.8K |
| 11:46 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 11:49 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:50 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:51 | 3,427.58 | 3,430.00 | 3,426.00 | 3,430.00 | 0.3K |
| 11:52 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:53 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:54 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:57 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 11:58 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 12:02 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 12:03 | 3,430.00 | 3,430.00 | 3,428.00 | 3,428.00 | 0.3K |
| 12:04 | 3,426.68 | 3,426.68 | 3,426.68 | 3,426.68 | 0.3K |
| 12:12 | 3,426.46 | 3,426.46 | 3,426.46 | 3,426.46 | 0.3K |
| 12:18 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.1K |
| 12:19 | 3,426.00 | 3,426.00 | 3,420.00 | 3,420.00 | 0.3K |
| 12:23 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 0.0K |
| 12:25 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 12:27 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:30 | 3,416.73 | 3,416.73 | 3,416.73 | 3,416.73 | 0.2K |
| 12:35 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 12:36 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 12:38 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 12:39 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 12:40 | 3,415.01 | 3,415.01 | 3,414.00 | 3,414.00 | 0.2K |
| 12:44 | 3,413.41 | 3,413.41 | 3,413.41 | 3,413.41 | 0.0K |
| 12:45 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:46 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:48 | 3,414.17 | 3,414.17 | 3,414.17 | 3,414.17 | 0.7K |
| 12:50 | 3,412.00 | 3,414.00 | 3,412.00 | 3,414.00 | 0.2K |
| 12:51 | 3,416.00 | 3,416.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:52 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:55 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 12:56 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 12:58 | 3,416.73 | 3,416.73 | 3,415.00 | 3,415.00 | 0.1K |
| 13:05 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 13:08 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 13:09 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 13:11 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 13:19 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.5K |
| 13:20 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 13:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:30 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.8K |
| 13:31 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 13:33 | 3,414.00 | 3,414.00 | 3,410.00 | 3,410.00 | 0.8K |
| 13:34 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:35 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 13:36 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.3K |
| 13:37 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.1K |
| 13:39 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 13:50 | 3,416.00 | 3,416.00 | 3,414.00 | 3,414.00 | 0.2K |
| 13:53 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 13:54 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 13:55 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 13:59 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 14:02 | 3,415.14 | 3,415.14 | 3,415.14 | 3,415.14 | 0.0K |
| 14:03 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.1K |
| 14:08 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.4K |
| 14:09 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 14:11 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 14:12 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 14:13 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 14:16 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.3K |
| 14:20 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.2K |
| 14:24 | 3,414.00 | 3,416.00 | 3,414.00 | 3,414.00 | 0.1K |
| 14:26 | 3,413.07 | 3,413.07 | 3,413.07 | 3,413.07 | 0.0K |
| 14:27 | 3,412.00 | 3,416.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:30 | 3,412.00 | 3,412.00 | 3,408.00 | 3,410.00 | 0.8K |
| 14:31 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:33 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.4K |
| 14:35 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 14:36 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 14:38 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 14:39 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 14:40 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:41 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 14:43 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 14:45 | 3,414.00 | 3,414.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:46 | 3,410.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.5K |
| 14:47 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:49 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.3K |
| 14:50 | 3,412.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.6K |
| 14:51 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 14:52 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:54 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 14:55 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:56 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 15:01 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 15:03 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 15:10 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 15:12 | 3,420.73 | 3,420.73 | 3,420.73 | 3,420.73 | 0.1K |
| 15:13 | 3,420.00 | 3,420.00 | 3,418.00 | 3,418.00 | 0.2K |
| 15:14 | 3,418.91 | 3,418.91 | 3,418.91 | 3,418.91 | 0.2K |
| 15:17 | 3,420.41 | 3,420.41 | 3,420.41 | 3,420.41 | 0.0K |
| 15:24 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 15:27 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.3K |
| 15:29 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 1.4K |
| 15:31 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.1K |
| 15:35 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 15:39 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.2K |
| 15:41 | 3,425.11 | 3,425.11 | 3,425.11 | 3,425.11 | 0.1K |
| 15:44 | 3,424.00 | 3,424.00 | 3,418.00 | 3,418.00 | 0.9K |
| 15:49 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 15:51 | 3,414.00 | 3,414.00 | 3,412.00 | 3,412.00 | 0.3K |
| 15:53 | 3,411.01 | 3,411.01 | 3,411.01 | 3,411.01 | 0.0K |
| 15:58 | 3,412.00 | 3,414.00 | 3,412.00 | 3,414.00 | 0.4K |
| 15:59 | 3,412.07 | 3,412.07 | 3,410.00 | 3,412.00 | 0.2K |
| 16:00 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 16:01 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 16:03 | 3,414.00 | 3,422.00 | 3,414.00 | 3,416.00 | 1.3K |
| 16:04 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.2K |
| 16:05 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.2K |
| 16:06 | 3,420.00 | 3,422.00 | 3,420.00 | 3,422.00 | 0.2K |
| 16:09 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.3K |
| 16:10 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 16:15 | 3,420.00 | 3,420.00 | 3,418.00 | 3,418.00 | 0.4K |
| 16:16 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 16:20 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.2K |
| 16:21 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.4K |
| 16:23 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 16:29 | 3,422.00 | 3,424.00 | 3,422.00 | 3,424.00 | 0.3K |
| 16:35 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 40.0K |