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 | 3,366.00 | 3,372.00 | 3,360.00 | 3,372.00 | 1.5K |
| 08:01 | 3,380.00 | 3,380.00 | 3,366.00 | 3,366.00 | 0.0K |
| 08:05 | 3,382.00 | 3,382.00 | 3,368.00 | 3,368.00 | 0.3K |
| 08:06 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.7K |
| 08:10 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.1K |
| 08:11 | 3,357.50 | 3,357.50 | 3,357.50 | 3,357.50 | 0.1K |
| 08:13 | 3,362.00 | 3,362.00 | 3,356.00 | 3,356.00 | 0.1K |
| 08:14 | 3,356.00 | 3,356.00 | 3,348.00 | 3,348.00 | 0.3K |
| 08:17 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.3K |
| 08:18 | 3,352.00 | 3,358.00 | 3,352.00 | 3,358.00 | 0.8K |
| 08:19 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 08:20 | 3,364.00 | 3,364.00 | 3,358.00 | 3,358.00 | 0.0K |
| 08:21 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 08:25 | 3,364.00 | 3,368.00 | 3,364.00 | 3,368.00 | 0.0K |
| 08:26 | 3,368.00 | 3,368.00 | 3,361.55 | 3,361.55 | 0.2K |
| 08:27 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 08:28 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 08:30 | 3,365.22 | 3,365.22 | 3,360.00 | 3,360.00 | 0.6K |
| 08:31 | 3,358.64 | 3,358.64 | 3,358.64 | 3,358.64 | 0.0K |
| 08:33 | 3,354.00 | 3,354.00 | 3,352.00 | 3,354.00 | 0.5K |
| 08:34 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 08:36 | 3,352.00 | 3,352.00 | 3,348.79 | 3,348.79 | 1.0K |
| 08:37 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 0.1K |
| 08:39 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 3.6K |
| 08:40 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 08:43 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 08:48 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.5K |
| 08:51 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.4K |
| 08:52 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 08:58 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 08:59 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:01 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 09:03 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 09:05 | 3,350.00 | 3,350.00 | 3,348.00 | 3,348.00 | 0.2K |
| 09:07 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 0.0K |
| 09:08 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 09:13 | 3,351.48 | 3,351.48 | 3,351.48 | 3,351.48 | 0.2K |
| 09:14 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 09:16 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.3K |
| 09:19 | 3,349.40 | 3,349.40 | 3,349.40 | 3,349.40 | 0.0K |
| 09:25 | 3,348.00 | 3,348.00 | 3,346.00 | 3,346.00 | 0.3K |
| 09:27 | 3,345.21 | 3,345.21 | 3,345.21 | 3,345.21 | 0.0K |
| 09:28 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 3.1K |
| 09:29 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 09:35 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.3K |
| 09:38 | 3,344.87 | 3,344.87 | 3,344.87 | 3,344.87 | 0.3K |
| 09:39 | 3,344.62 | 3,344.62 | 3,344.62 | 3,344.62 | 0.0K |
| 09:40 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 09:41 | 3,348.70 | 3,352.00 | 3,348.70 | 3,352.00 | 1.0K |
| 09:42 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 09:50 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 09:51 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.5K |
| 09:52 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 09:57 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 09:58 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:01 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 10:03 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 10:04 | 3,350.28 | 3,350.28 | 3,350.28 | 3,350.28 | 0.1K |
| 10:06 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 10:07 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 10:11 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 10:12 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 10:18 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 0.1K |
| 10:21 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1.1K |
| 10:23 | 3,348.17 | 3,348.17 | 3,348.17 | 3,348.17 | 0.7K |
| 10:27 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 10:29 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.3K |
| 10:31 | 3,348.11 | 3,348.11 | 3,348.11 | 3,348.11 | 0.0K |
| 10:32 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 10:36 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 10:38 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.5K |
| 10:41 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 10:43 | 3,347.98 | 3,347.98 | 3,347.98 | 3,347.98 | 0.0K |
| 10:45 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 10:50 | 3,344.70 | 3,344.70 | 3,344.70 | 3,344.70 | 0.9K |
| 10:52 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 10:54 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.4K |
| 10:55 | 3,340.00 | 3,340.62 | 3,340.00 | 3,340.62 | 0.5K |
| 11:03 | 3,340.99 | 3,340.99 | 3,340.00 | 3,340.00 | 0.3K |
| 11:05 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.3K |
| 11:09 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.6K |
| 11:14 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.8K |
| 11:17 | 3,344.00 | 3,344.00 | 3,340.00 | 3,340.00 | 0.3K |
| 11:22 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:23 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:28 | 3,340.50 | 3,340.50 | 3,340.50 | 3,340.50 | 0.1K |
| 11:31 | 3,340.00 | 3,340.00 | 3,338.90 | 3,338.90 | 1.9K |
| 11:35 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 11:37 | 3,340.00 | 3,340.00 | 3,336.00 | 3,336.00 | 0.2K |
| 11:38 | 3,336.00 | 3,336.00 | 3,332.00 | 3,332.00 | 0.1K |
| 11:40 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 11:42 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 11:51 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 11:52 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 11:53 | 3,334.24 | 3,334.24 | 3,334.24 | 3,334.24 | 0.2K |
| 11:59 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 12:00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 12:02 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 12:03 | 3,334.00 | 3,334.00 | 3,328.00 | 3,328.00 | 0.8K |
| 12:04 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 12:05 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.2K |
| 12:06 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 0.0K |
| 12:09 | 3,328.93 | 3,328.93 | 3,327.00 | 3,327.00 | 0.4K |
| 12:14 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.3K |
| 12:20 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 12:22 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.4K |
| 12:28 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 12:29 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.3K |
| 12:30 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.2K |
| 12:39 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 12:40 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 12:48 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 12:50 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.1K |
| 12:51 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 12:53 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 12:56 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.3K |
| 12:59 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:02 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 13:05 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 13:10 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.5K |
| 13:13 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:17 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:19 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 13:20 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.3K |
| 13:26 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 13:28 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.2K |
| 13:30 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.7K |
| 13:35 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.2K |
| 13:40 | 3,336.00 | 3,336.00 | 3,334.00 | 3,334.00 | 0.4K |
| 13:42 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 13:49 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:51 | 3,334.00 | 3,334.50 | 3,334.00 | 3,334.50 | 0.3K |
| 13:53 | 3,334.50 | 3,336.00 | 3,334.50 | 3,336.00 | 0.3K |
| 13:55 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.2K |
| 13:56 | 3,338.00 | 3,340.00 | 3,338.00 | 3,340.00 | 0.2K |
| 14:03 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 14:04 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:07 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 14:08 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:09 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 14:15 | 3,337.10 | 3,337.10 | 3,337.10 | 3,337.10 | 0.0K |
| 14:16 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:19 | 3,340.00 | 3,341.23 | 3,340.00 | 3,341.23 | 1.1K |
| 14:22 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 14:26 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 14:27 | 3,348.39 | 3,348.39 | 3,348.39 | 3,348.39 | 0.5K |
| 14:28 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.3K |
| 14:30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 14:31 | 3,346.00 | 3,352.00 | 3,346.00 | 3,352.00 | 0.9K |
| 14:33 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 14:34 | 3,348.56 | 3,348.56 | 3,348.56 | 3,348.56 | 0.2K |
| 14:35 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 14:37 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 14:38 | 3,351.88 | 3,351.88 | 3,348.00 | 3,348.00 | 0.0K |
| 14:39 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 14:40 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.5K |
| 14:41 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 14:46 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:48 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.3K |
| 14:49 | 3,346.00 | 3,346.00 | 3,344.00 | 3,346.00 | 0.2K |
| 14:50 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.0K |
| 14:54 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 14:55 | 3,345.57 | 3,345.57 | 3,345.57 | 3,345.57 | 0.5K |
| 14:56 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 14:57 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:58 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:59 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:01 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.5K |
| 15:03 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:07 | 3,349.03 | 3,349.03 | 3,348.00 | 3,348.00 | 0.0K |
| 15:09 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:11 | 3,348.94 | 3,348.94 | 3,348.94 | 3,348.94 | 0.0K |
| 15:13 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:14 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:17 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:19 | 3,348.50 | 3,350.00 | 3,348.50 | 3,350.00 | 0.1K |
| 15:20 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 15:22 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:26 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.4K |
| 15:28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1.1K |
| 15:30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.3K |
| 15:31 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 15:33 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.1K |
| 15:36 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.3K |
| 15:39 | 3,349.00 | 3,349.00 | 3,348.00 | 3,348.00 | 0.0K |
| 15:41 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.5K |
| 15:45 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.3K |
| 15:46 | 3,352.00 | 3,352.00 | 3,348.00 | 3,348.00 | 0.6K |
| 15:54 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 15:57 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 16:00 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 1.8K |
| 16:01 | 3,346.50 | 3,346.50 | 3,346.50 | 3,346.50 | 0.1K |
| 16:02 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 16:04 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 16:10 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.4K |
| 16:13 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 16:15 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 16:16 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 1.1K |
| 16:18 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 1.2K |
| 16:21 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.4K |
| 16:22 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 16:24 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.1K |
| 16:25 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.7K |
| 16:26 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 16:29 | 3,342.00 | 3,344.00 | 3,340.00 | 3,344.00 | 0.4K |
| 16:35 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 35.6K |