3,220.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,390.00 | 3,390.00 | 3,376.00 | 3,376.00 | 0.4K |
| 08:02 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 08:04 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:05 | 3,388.00 | 3,392.00 | 3,388.00 | 3,392.00 | 0.0K |
| 08:06 | 3,386.00 | 3,387.72 | 3,386.00 | 3,387.72 | 0.7K |
| 08:07 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 08:09 | 3,382.00 | 3,382.00 | 3,378.00 | 3,378.00 | 0.5K |
| 08:11 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:15 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.1K |
| 08:18 | 3,378.00 | 3,382.00 | 3,378.00 | 3,382.00 | 0.1K |
| 08:20 | 3,382.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.2K |
| 08:21 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 08:23 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 08:24 | 3,382.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.3K |
| 08:26 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:29 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.2K |
| 08:31 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 08:32 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.3K |
| 08:33 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:37 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.6K |
| 08:39 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 08:42 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 08:44 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:45 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:47 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 08:48 | 3,394.00 | 3,394.00 | 3,388.00 | 3,388.00 | 0.3K |
| 08:49 | 3,386.00 | 3,390.00 | 3,386.00 | 3,390.00 | 0.0K |
| 08:51 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:52 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.3K |
| 08:58 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 09:00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 09:03 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.1K |
| 09:07 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:08 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 09:13 | 3,389.50 | 3,390.00 | 3,389.50 | 3,390.00 | 0.5K |
| 09:28 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:31 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 09:34 | 3,394.00 | 3,394.00 | 3,392.00 | 3,392.00 | 2.0K |
| 09:35 | 3,388.00 | 3,398.00 | 3,388.00 | 3,398.00 | 0.3K |
| 09:37 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:40 | 3,398.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.2K |
| 09:44 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 09:46 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 09:48 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 09:57 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 09:59 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:02 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 10:08 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 10:11 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.3K |
| 10:13 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 10:18 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.3K |
| 10:20 | 3,382.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.1K |
| 10:23 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 10:26 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 10:29 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.5K |
| 10:30 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 10:33 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 10:34 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:35 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 10:39 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.4K |
| 10:42 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 10:49 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:56 | 3,395.20 | 3,395.20 | 3,395.20 | 3,395.20 | 0.0K |
| 11:01 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 11:04 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 11:06 | 3,394.00 | 3,394.00 | 3,390.00 | 3,390.00 | 0.8K |
| 11:09 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:12 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.4K |
| 11:13 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:14 | 3,388.00 | 3,388.00 | 3,385.20 | 3,385.20 | 0.8K |
| 11:15 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 11:23 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:26 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:30 | 3,387.08 | 3,388.00 | 3,387.08 | 3,388.00 | 0.2K |
| 11:39 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 11:40 | 3,384.95 | 3,384.95 | 3,384.95 | 3,384.95 | 0.1K |
| 11:42 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 11:47 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:52 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 11:54 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:55 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 11:56 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.3K |
| 11:57 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:59 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 12:00 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:06 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 12:13 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:22 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 3.0K |
| 12:23 | 3,382.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.2K |
| 12:25 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 12:26 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:29 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:32 | 3,382.00 | 3,386.00 | 3,382.00 | 3,386.00 | 0.4K |
| 12:40 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.1K |
| 12:42 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 12:44 | 3,385.03 | 3,385.03 | 3,385.03 | 3,385.03 | 0.1K |
| 12:46 | 3,384.00 | 3,384.00 | 3,382.00 | 3,382.00 | 0.3K |
| 12:47 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 12:53 | 3,384.00 | 3,384.00 | 3,382.05 | 3,382.05 | 0.0K |
| 13:00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 13:02 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 13:05 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:10 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.0K |
| 13:18 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:22 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:26 | 3,380.00 | 3,381.00 | 3,380.00 | 3,381.00 | 0.6K |
| 13:27 | 3,380.00 | 3,384.00 | 3,380.00 | 3,384.00 | 0.3K |
| 13:28 | 3,386.01 | 3,386.01 | 3,386.00 | 3,386.00 | 0.5K |
| 13:30 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.3K |
| 13:31 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 13:32 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 13:34 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 13:35 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:36 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.5K |
| 13:38 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:40 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 13:44 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:45 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:47 | 3,384.00 | 3,388.00 | 3,384.00 | 3,388.00 | 0.1K |
| 13:49 | 3,382.23 | 3,382.23 | 3,382.23 | 3,382.23 | 0.3K |
| 13:50 | 3,382.00 | 3,382.00 | 3,380.00 | 3,380.00 | 0.2K |
| 13:51 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:54 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:56 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:01 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:04 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:05 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:06 | 3,380.50 | 3,380.50 | 3,380.50 | 3,380.50 | 0.0K |
| 14:07 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:12 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 14:14 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 14:15 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.4K |
| 14:16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 14:24 | 3,378.00 | 3,378.00 | 3,376.00 | 3,376.00 | 0.3K |
| 14:26 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.3K |
| 14:28 | 3,376.50 | 3,378.00 | 3,376.50 | 3,378.00 | 0.2K |
| 14:33 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 0.0K |
| 14:37 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:39 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:40 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.8K |
| 14:41 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 14:44 | 3,382.00 | 3,382.00 | 3,380.00 | 3,380.00 | 0.2K |
| 14:45 | 3,378.00 | 3,378.00 | 3,372.00 | 3,372.00 | 0.3K |
| 14:46 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:47 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.4K |
| 14:48 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:49 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.2K |
| 14:57 | 3,370.00 | 3,370.00 | 3,364.00 | 3,364.00 | 0.7K |
| 14:58 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.4K |
| 14:59 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 15:00 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 15:02 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.8K |
| 15:05 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.8K |
| 15:07 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 15:09 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.0K |
| 15:10 | 3,358.01 | 3,360.00 | 3,358.01 | 3,360.00 | 0.3K |
| 15:15 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.5K |
| 15:17 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.5K |
| 15:18 | 3,360.69 | 3,364.00 | 3,360.69 | 3,364.00 | 0.4K |
| 15:20 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 15:21 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.3K |
| 15:22 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 15:23 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 15:24 | 3,361.00 | 3,361.00 | 3,360.20 | 3,360.20 | 0.0K |
| 15:27 | 3,362.00 | 3,362.00 | 3,358.00 | 3,358.00 | 0.5K |
| 15:30 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 15:32 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 15:37 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:39 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.5K |
| 15:42 | 3,356.64 | 3,356.64 | 3,356.64 | 3,356.64 | 0.0K |
| 15:44 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.0K |
| 15:45 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.2K |
| 15:46 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.3K |
| 15:47 | 3,358.00 | 3,358.00 | 3,356.00 | 3,356.00 | 0.7K |
| 15:48 | 3,358.00 | 3,364.00 | 3,358.00 | 3,364.00 | 1.0K |
| 15:50 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 15:52 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 15:53 | 3,367.06 | 3,367.06 | 3,367.06 | 3,367.06 | 0.0K |
| 15:54 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.3K |
| 15:56 | 3,365.17 | 3,367.00 | 3,365.17 | 3,367.00 | 0.0K |
| 15:57 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 15:58 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 16:00 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 16:01 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 16:02 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 16:03 | 3,368.00 | 3,368.00 | 3,365.76 | 3,365.76 | 0.2K |
| 16:04 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.5K |
| 16:05 | 3,364.00 | 3,368.00 | 3,364.00 | 3,368.00 | 0.5K |
| 16:06 | 3,365.35 | 3,365.35 | 3,365.35 | 3,365.35 | 0.5K |
| 16:07 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 16:10 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.6K |
| 16:11 | 3,364.00 | 3,364.00 | 3,362.00 | 3,362.00 | 0.3K |
| 16:12 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.1K |
| 16:13 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.2K |
| 16:14 | 3,360.54 | 3,360.54 | 3,360.00 | 3,360.00 | 0.2K |
| 16:15 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 16:16 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.2K |
| 16:17 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.3K |
| 16:18 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 16:19 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 16:23 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.8K |
| 16:24 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.3K |
| 16:25 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 16:26 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.1K |
| 16:27 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 16:28 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 16:29 | 3,358.00 | 3,358.00 | 3,355.40 | 3,356.00 | 1.9K |
| 16:35 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 36.7K |