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 | 3,364.00 | 3,370.00 | 3,351.50 | 3,368.00 | 1.0K |
| 08:06 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:08 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 08:11 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 08:12 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 08:13 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.3K |
| 08:14 | 3,372.00 | 3,372.00 | 3,366.00 | 3,366.00 | 0.1K |
| 08:20 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 08:24 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 08:25 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 08:26 | 3,373.42 | 3,373.42 | 3,373.42 | 3,373.42 | 0.2K |
| 08:28 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:32 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:33 | 3,379.97 | 3,379.97 | 3,379.97 | 3,379.97 | 0.0K |
| 08:34 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 08:35 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 08:38 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.5K |
| 08:39 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:44 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:45 | 3,368.00 | 3,368.00 | 3,366.00 | 3,366.00 | 0.2K |
| 08:51 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.2K |
| 08:58 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 09:02 | 3,370.51 | 3,370.51 | 3,370.51 | 3,370.51 | 0.3K |
| 09:03 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 09:10 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.7K |
| 09:16 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:22 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 09:25 | 3,369.94 | 3,370.00 | 3,369.94 | 3,370.00 | 0.1K |
| 09:28 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.1K |
| 09:29 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:30 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 09:34 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:37 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 09:38 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 09:48 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:49 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:55 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 10:02 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.4K |
| 10:15 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 26.1K |
| 10:20 | 3,374.00 | 3,374.00 | 3,370.00 | 3,370.00 | 2.2K |
| 10:23 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 10:24 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 10:25 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:30 | 3,369.50 | 3,369.50 | 3,369.50 | 3,369.50 | 0.1K |
| 10:32 | 3,368.00 | 3,370.00 | 3,368.00 | 3,370.00 | 0.2K |
| 10:33 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 10:37 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:38 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1.9K |
| 10:39 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.5K |
| 10:41 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:45 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 10:48 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.6K |
| 10:49 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:50 | 3,380.00 | 3,382.00 | 3,378.00 | 3,382.00 | 2.0K |
| 10:51 | 3,380.00 | 3,384.00 | 3,380.00 | 3,384.00 | 2.2K |
| 10:52 | 3,380.00 | 3,384.00 | 3,378.00 | 3,382.00 | 2.1K |
| 10:53 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 1.0K |
| 10:54 | 3,380.00 | 3,382.00 | 3,378.00 | 3,382.00 | 1.5K |
| 10:55 | 3,382.00 | 3,382.00 | 3,378.00 | 3,380.00 | 2.1K |
| 10:56 | 3,378.00 | 3,382.00 | 3,378.00 | 3,380.00 | 1.2K |
| 10:57 | 3,380.00 | 3,380.00 | 3,378.00 | 3,380.00 | 1.0K |
| 10:58 | 3,380.00 | 3,382.00 | 3,376.00 | 3,382.00 | 1.7K |
| 10:59 | 3,380.00 | 3,382.00 | 3,376.00 | 3,376.00 | 0.9K |
| 11:00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.3K |
| 11:03 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:05 | 3,376.50 | 3,376.50 | 3,376.50 | 3,376.50 | 0.0K |
| 11:09 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 11:10 | 3,374.00 | 3,376.00 | 3,374.00 | 3,376.00 | 0.1K |
| 11:11 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 11:15 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.1K |
| 11:21 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 11:28 | 3,372.84 | 3,374.00 | 3,372.84 | 3,374.00 | 0.6K |
| 11:38 | 3,374.84 | 3,374.84 | 3,374.84 | 3,374.84 | 0.1K |
| 11:44 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:45 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:49 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:50 | 3,372.00 | 3,376.00 | 3,372.00 | 3,374.00 | 0.1K |
| 11:55 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:56 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:57 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 12:01 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 12:02 | 3,375.03 | 3,375.03 | 3,375.03 | 3,375.03 | 0.0K |
| 12:06 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.4K |
| 12:08 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:12 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 12:17 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 12:23 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 12:25 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 12:31 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 12:34 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 12:37 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 12:39 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 12:41 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 12:45 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.4K |
| 12:55 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.3K |
| 13:00 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 13:05 | 3,370.01 | 3,370.01 | 3,370.01 | 3,370.01 | 0.0K |
| 13:07 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 1.6K |
| 13:10 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:12 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.6K |
| 13:15 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 13:16 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 2.0K |
| 13:17 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 13:21 | 3,378.00 | 3,378.00 | 3,376.00 | 3,376.00 | 0.3K |
| 13:22 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 13:24 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 13:27 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 13:32 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 13:33 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 13:34 | 3,375.03 | 3,375.03 | 3,375.03 | 3,375.03 | 0.1K |
| 13:36 | 3,375.81 | 3,375.81 | 3,375.81 | 3,375.81 | 0.1K |
| 13:37 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 13:40 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 13:44 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 13:45 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.0K |
| 13:46 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 13:47 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 13:51 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 13:52 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.2K |
| 13:53 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 13:54 | 3,371.52 | 3,371.52 | 3,371.52 | 3,371.52 | 0.1K |
| 13:55 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 13:56 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.4K |
| 13:57 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 13:59 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.1K |
| 14:01 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:02 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 14:03 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.2K |
| 14:04 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 14:05 | 3,368.10 | 3,368.10 | 3,368.10 | 3,368.10 | 0.3K |
| 14:07 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:12 | 3,369.01 | 3,369.01 | 3,369.01 | 3,369.01 | 0.1K |
| 14:15 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 14:18 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 14:20 | 3,366.00 | 3,370.00 | 3,364.00 | 3,364.00 | 0.1K |
| 14:24 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.3K |
| 14:25 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:30 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:31 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:33 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.3K |
| 14:35 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:36 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:37 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:38 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 14:40 | 3,368.00 | 3,368.00 | 3,366.00 | 3,366.00 | 0.2K |
| 14:48 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 14:49 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.3K |
| 14:50 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 14:51 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 14:55 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 14:56 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 14:57 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 14:59 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 15:01 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 15:05 | 3,370.00 | 3,370.00 | 3,366.00 | 3,366.00 | 0.9K |
| 15:11 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 15:12 | 3,368.84 | 3,368.84 | 3,368.84 | 3,368.84 | 0.3K |
| 15:15 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 15:16 | 3,370.00 | 3,370.00 | 3,369.40 | 3,370.00 | 2.2K |
| 15:18 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.4K |
| 15:19 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.6K |
| 15:21 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 15:24 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 15:25 | 3,366.00 | 3,366.00 | 3,364.00 | 3,364.00 | 0.3K |
| 15:27 | 3,365.50 | 3,366.00 | 3,365.50 | 3,366.00 | 0.2K |
| 15:28 | 3,364.51 | 3,364.51 | 3,364.51 | 3,364.51 | 0.8K |
| 15:29 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 15:31 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 15:32 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:33 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 15:34 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:35 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.1K |
| 15:40 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.5K |
| 15:41 | 3,362.00 | 3,364.00 | 3,362.00 | 3,364.00 | 0.2K |
| 15:44 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 15:46 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 15:47 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 15:48 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.3K |
| 15:52 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 15:54 | 3,370.00 | 3,370.00 | 3,368.00 | 3,368.00 | 0.3K |
| 15:55 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 15:56 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 16:00 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.3K |
| 16:04 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 16:05 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:09 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.5K |
| 16:10 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 16:13 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.4K |
| 16:15 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 16:17 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:19 | 3,364.00 | 3,364.00 | 3,362.00 | 3,362.00 | 0.2K |
| 16:20 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | 0.0K |
| 16:21 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.1K |
| 16:22 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 16:23 | 3,360.00 | 3,360.28 | 3,360.00 | 3,360.28 | 0.2K |
| 16:24 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 16:26 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.5K |
| 16:27 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 16:29 | 3,360.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.5K |
| 16:35 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 357.5K |