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 | 3,374.85 | 3,388.00 | 3,374.85 | 3,380.00 | 0.4K |
| 08:01 | 3,380.00 | 3,388.00 | 3,380.00 | 3,388.00 | 0.2K |
| 08:02 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 08:03 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 08:05 | 3,398.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.0K |
| 08:07 | 3,400.00 | 3,408.00 | 3,400.00 | 3,408.00 | 0.0K |
| 08:11 | 3,400.00 | 3,400.00 | 3,396.00 | 3,396.00 | 0.2K |
| 08:13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:16 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 08:18 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 08:21 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.4K |
| 08:29 | 3,394.00 | 3,394.00 | 3,388.00 | 3,388.00 | 0.2K |
| 08:30 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:31 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:35 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:36 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.3K |
| 08:40 | 3,381.22 | 3,381.22 | 3,381.22 | 3,381.22 | 0.0K |
| 08:42 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:43 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:45 | 3,382.00 | 3,382.00 | 3,380.00 | 3,380.00 | 0.1K |
| 08:49 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:51 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:54 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 08:55 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:56 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 08:58 | 3,384.48 | 3,384.48 | 3,384.48 | 3,384.48 | 0.0K |
| 08:59 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 09:00 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 09:02 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.3K |
| 09:08 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 09:10 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 09:13 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.4K |
| 09:15 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 09:16 | 3,382.00 | 3,383.00 | 3,382.00 | 3,383.00 | 0.1K |
| 09:17 | 3,386.00 | 3,386.00 | 3,380.00 | 3,380.00 | 0.2K |
| 09:24 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 09:29 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 09:31 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 09:32 | 3,380.00 | 3,380.00 | 3,378.00 | 3,378.00 | 0.2K |
| 09:33 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 09:34 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 09:36 | 3,375.81 | 3,378.00 | 3,375.81 | 3,378.00 | 0.1K |
| 09:37 | 3,377.98 | 3,377.98 | 3,377.98 | 3,377.98 | 0.0K |
| 09:39 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.4K |
| 09:40 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 09:42 | 3,372.00 | 3,378.00 | 3,372.00 | 3,378.00 | 0.0K |
| 09:47 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.2K |
| 09:48 | 3,371.50 | 3,371.50 | 3,370.00 | 3,370.00 | 0.1K |
| 09:56 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 09:58 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:59 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:01 | 3,372.00 | 3,372.00 | 3,368.00 | 3,368.00 | 0.5K |
| 10:02 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.1K |
| 10:05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.4K |
| 10:06 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.3K |
| 10:08 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:09 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 10:10 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 10:11 | 3,373.80 | 3,373.80 | 3,373.80 | 3,373.80 | 0.2K |
| 10:15 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 10:17 | 3,378.85 | 3,378.85 | 3,378.85 | 3,378.85 | 0.0K |
| 10:18 | 3,382.00 | 3,382.00 | 3,376.00 | 3,376.00 | 0.4K |
| 10:24 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 10:26 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 10:28 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 10:30 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:34 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:36 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:37 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:38 | 3,372.00 | 3,374.00 | 3,372.00 | 3,374.00 | 0.4K |
| 10:41 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:42 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.1K |
| 10:44 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:46 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.2K |
| 10:47 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 10:48 | 3,370.00 | 3,374.00 | 3,370.00 | 3,370.00 | 0.1K |
| 10:50 | 3,370.55 | 3,370.55 | 3,370.55 | 3,370.55 | 0.1K |
| 10:53 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 10:54 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 10:55 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:58 | 3,373.11 | 3,373.11 | 3,373.11 | 3,373.11 | 0.0K |
| 11:01 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 11:10 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:13 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 11:21 | 3,378.22 | 3,378.22 | 3,378.22 | 3,378.22 | 0.1K |
| 11:31 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:32 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 11:35 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:36 | 3,379.22 | 3,379.22 | 3,379.22 | 3,379.22 | 0.1K |
| 11:37 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 11:42 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.1K |
| 11:46 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.3K |
| 11:57 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:59 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.3K |
| 12:02 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.4K |
| 12:12 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 12:13 | 3,391.86 | 3,391.86 | 3,391.86 | 3,391.86 | 0.0K |
| 12:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:18 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 12:21 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.1K |
| 12:24 | 3,393.25 | 3,393.25 | 3,393.25 | 3,393.25 | 0.0K |
| 12:27 | 3,394.82 | 3,394.82 | 3,394.82 | 3,394.82 | 0.0K |
| 12:29 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 12:30 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.3K |
| 12:31 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 12:32 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:36 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:39 | 3,388.00 | 3,388.00 | 3,387.25 | 3,387.25 | 0.6K |
| 12:47 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 12:54 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:59 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 13:06 | 3,388.00 | 3,390.00 | 3,388.00 | 3,390.00 | 0.3K |
| 13:13 | 3,392.00 | 3,394.00 | 3,390.00 | 3,390.00 | 0.1K |
| 13:15 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:17 | 3,392.79 | 3,392.79 | 3,392.79 | 3,392.79 | 0.1K |
| 13:19 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 13:24 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:25 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:30 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:32 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 13:39 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:42 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.2K |
| 13:45 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:50 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:51 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:52 | 3,384.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.1K |
| 13:58 | 3,386.00 | 3,386.00 | 3,382.00 | 3,382.00 | 0.1K |
| 14:02 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:05 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:07 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:08 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 14:11 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.1K |
| 14:13 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 14:16 | 3,384.50 | 3,384.50 | 3,384.50 | 3,384.50 | 0.1K |
| 14:17 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 14:18 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:19 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 14:21 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 14:29 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:30 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.8K |
| 14:31 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.3K |
| 14:32 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:33 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:35 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:37 | 3,390.00 | 3,390.00 | 3,387.17 | 3,387.17 | 0.0K |
| 14:39 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.1K |
| 14:41 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:42 | 3,387.16 | 3,387.16 | 3,387.16 | 3,387.16 | 0.1K |
| 14:46 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:49 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 14:50 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:56 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 15:02 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:03 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 15:04 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:05 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:12 | 3,388.00 | 3,390.00 | 3,388.00 | 3,390.00 | 0.3K |
| 15:14 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:15 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 15:16 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:17 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 15:19 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 15:20 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:21 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 15:22 | 3,387.20 | 3,387.20 | 3,387.20 | 3,387.20 | 0.1K |
| 15:27 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:32 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:35 | 3,390.00 | 3,394.00 | 3,390.00 | 3,394.00 | 0.8K |
| 15:38 | 3,393.43 | 3,393.43 | 3,393.43 | 3,393.43 | 0.2K |
| 15:40 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.7K |
| 15:49 | 3,392.00 | 3,392.00 | 3,386.00 | 3,392.00 | 1.5K |
| 15:51 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.8K |
| 15:52 | 3,394.00 | 3,396.00 | 3,394.00 | 3,396.00 | 0.1K |
| 15:55 | 3,395.00 | 3,398.00 | 3,395.00 | 3,398.00 | 0.0K |
| 15:59 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 16:01 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 1.7K |
| 16:02 | 3,392.00 | 3,392.00 | 3,388.00 | 3,388.00 | 0.7K |
| 16:04 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 16:07 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 16:09 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.7K |
| 16:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 16:12 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.4K |
| 16:16 | 3,386.00 | 3,390.00 | 3,386.00 | 3,390.00 | 0.5K |
| 16:17 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 16:18 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 16:20 | 3,390.88 | 3,392.00 | 3,390.88 | 3,392.00 | 0.1K |
| 16:26 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 16:28 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.4K |
| 16:29 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.0K |
| 16:35 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 92.2K |