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 | 3,362.00 | 3,398.00 | 3,362.00 | 3,396.00 | 0.7K |
| 08:02 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 08:04 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.7K |
| 08:06 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 08:08 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 08:09 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 08:13 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 08:14 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 08:15 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:18 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:20 | 3,380.00 | 3,380.00 | 3,376.00 | 3,376.00 | 0.2K |
| 08:22 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.5K |
| 08:24 | 3,380.00 | 3,380.81 | 3,380.00 | 3,380.81 | 0.1K |
| 08:29 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 08:30 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:31 | 3,384.00 | 3,384.00 | 3,380.00 | 3,380.00 | 0.1K |
| 08:33 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:35 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:36 | 3,379.97 | 3,380.00 | 3,379.97 | 3,380.00 | 0.2K |
| 08:37 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:40 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 08:41 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 08:43 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 08:45 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:56 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 09:00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.4K |
| 09:01 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 09:04 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.4K |
| 09:06 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 09:09 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.3K |
| 09:10 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 09:12 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 09:14 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 09:15 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 09:21 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 09:27 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 09:28 | 3,384.00 | 3,384.00 | 3,380.00 | 3,380.00 | 0.0K |
| 09:29 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 09:30 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 09:31 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 09:32 | 3,382.00 | 3,386.00 | 3,382.00 | 3,386.00 | 0.1K |
| 09:37 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 09:38 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:39 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.1K |
| 09:40 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 09:48 | 3,386.03 | 3,386.03 | 3,386.03 | 3,386.03 | 0.2K |
| 09:59 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 10:02 | 3,388.00 | 3,388.00 | 3,387.98 | 3,387.98 | 0.0K |
| 10:12 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 10:13 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 10:14 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 10:15 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 10:17 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:18 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:19 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:20 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.1K |
| 10:21 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.3K |
| 10:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:27 | 3,388.06 | 3,388.06 | 3,386.00 | 3,386.00 | 0.0K |
| 10:29 | 3,390.00 | 3,390.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:32 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 10:35 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 10:39 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:42 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 10:43 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 10:45 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 10:51 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 11:10 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 11:12 | 3,394.00 | 3,394.07 | 3,394.00 | 3,394.07 | 0.3K |
| 11:18 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.3K |
| 11:22 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 11:23 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 11:24 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 11:25 | 3,397.00 | 3,397.00 | 3,397.00 | 3,397.00 | 0.0K |
| 11:29 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 11:34 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.6K |
| 11:37 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 11:39 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:45 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:47 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.7K |
| 11:51 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:52 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 11:57 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.2K |
| 12:00 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.2K |
| 12:02 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.4K |
| 12:04 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:06 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 12:08 | 3,389.23 | 3,389.23 | 3,389.23 | 3,389.23 | 4.7K |
| 12:10 | 3,382.00 | 3,384.00 | 3,382.00 | 3,382.00 | 0.5K |
| 12:11 | 3,388.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.1K |
| 12:16 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:17 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:19 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:21 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:31 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:34 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 12:36 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:39 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:40 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 12:41 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:47 | 3,382.00 | 3,382.00 | 3,378.00 | 3,378.00 | 0.7K |
| 12:52 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 0.4K |
| 12:56 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 13:01 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 13:03 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 13:06 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 13:08 | 3,382.00 | 3,382.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:12 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:14 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:16 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 13:17 | 3,380.16 | 3,380.16 | 3,380.16 | 3,380.16 | 0.0K |
| 13:21 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 13:23 | 3,379.49 | 3,379.49 | 3,379.49 | 3,379.49 | 2.2K |
| 13:24 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 13:28 | 3,380.00 | 3,380.00 | 3,378.00 | 3,378.00 | 0.5K |
| 13:32 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 13:35 | 3,378.00 | 3,378.00 | 3,377.23 | 3,377.23 | 0.2K |
| 13:39 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 13:41 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.3K |
| 13:47 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:50 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:52 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 13:57 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 14:00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:01 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 14:02 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 14:03 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:07 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:10 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 14:18 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.3K |
| 14:19 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:20 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:22 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 14:27 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 14:29 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.1K |
| 14:30 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 14:31 | 3,384.00 | 3,384.00 | 3,378.00 | 3,378.00 | 0.2K |
| 14:33 | 3,378.75 | 3,378.75 | 3,378.75 | 3,378.75 | 0.1K |
| 14:35 | 3,378.00 | 3,378.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:41 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:42 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.3K |
| 14:43 | 3,376.75 | 3,376.75 | 3,376.75 | 3,376.75 | 0.0K |
| 14:44 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.3K |
| 14:45 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.4K |
| 14:47 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:50 | 3,374.00 | 3,376.00 | 3,374.00 | 3,376.00 | 0.4K |
| 14:53 | 3,378.00 | 3,378.00 | 3,376.00 | 3,376.00 | 0.4K |
| 14:55 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 0.2K |
| 15:00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 15:02 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 15:04 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 15:07 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 15:14 | 3,383.69 | 3,383.69 | 3,383.69 | 3,383.69 | 0.4K |
| 15:15 | 3,383.31 | 3,383.31 | 3,383.31 | 3,383.31 | 0.0K |
| 15:18 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 15:20 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 15:25 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 1.4K |
| 15:30 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.9K |
| 15:32 | 3,383.44 | 3,388.00 | 3,383.44 | 3,388.00 | 0.7K |
| 15:33 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 15:34 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:35 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 15:41 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 15:42 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 15:44 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 15:45 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 15:48 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.1K |
| 15:53 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.6K |
| 15:58 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 16:00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 16:01 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.4K |
| 16:02 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 16:08 | 3,394.67 | 3,394.67 | 3,394.67 | 3,394.67 | 0.0K |
| 16:10 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.9K |
| 16:12 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 16:13 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 16:16 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 16:19 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 16:20 | 3,386.00 | 3,387.88 | 3,386.00 | 3,387.88 | 0.2K |
| 16:22 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 16:23 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.2K |
| 16:24 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.2K |
| 16:26 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.4K |
| 16:27 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.2K |
| 16:28 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 16:29 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 16:35 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 104.0K |