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 | 3,294.00 | 3,296.00 | 3,294.00 | 3,296.00 | 0.4K |
| 08:01 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 08:03 | 3,294.41 | 3,294.41 | 3,292.00 | 3,292.00 | 0.1K |
| 08:04 | 3,290.00 | 3,290.00 | 3,288.00 | 3,288.00 | 0.0K |
| 08:05 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 08:08 | 3,302.00 | 3,302.00 | 3,300.00 | 3,300.00 | 0.4K |
| 08:10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 08:11 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 08:12 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.2K |
| 08:15 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 08:20 | 3,292.42 | 3,292.42 | 3,292.42 | 3,292.42 | 0.1K |
| 08:21 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 08:22 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 08:29 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.2K |
| 08:35 | 3,293.64 | 3,293.64 | 3,293.64 | 3,293.64 | 0.0K |
| 08:40 | 3,296.00 | 3,296.00 | 3,292.00 | 3,292.00 | 0.0K |
| 08:53 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:05 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 09:06 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 09:08 | 3,298.00 | 3,298.00 | 3,296.00 | 3,298.00 | 0.4K |
| 09:11 | 3,294.00 | 3,298.00 | 3,294.00 | 3,298.00 | 0.3K |
| 09:13 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.4K |
| 09:15 | 3,290.00 | 3,294.00 | 3,290.00 | 3,294.00 | 0.3K |
| 09:18 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:22 | 3,296.00 | 3,300.00 | 3,296.00 | 3,300.00 | 1.0K |
| 09:23 | 3,299.48 | 3,299.48 | 3,299.48 | 3,299.48 | 0.0K |
| 09:24 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 09:25 | 3,296.00 | 3,296.00 | 3,292.00 | 3,292.00 | 0.2K |
| 09:33 | 3,296.00 | 3,296.00 | 3,292.00 | 3,292.00 | 0.1K |
| 09:35 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:41 | 3,291.51 | 3,291.51 | 3,291.51 | 3,291.51 | 0.4K |
| 09:42 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:45 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 09:46 | 3,290.00 | 3,290.00 | 3,288.00 | 3,288.00 | 0.3K |
| 09:52 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 09:57 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 09:59 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.1K |
| 10:00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 10:02 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.2K |
| 10:04 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.4K |
| 10:06 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 10:22 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 10:23 | 3,282.00 | 3,288.00 | 3,282.00 | 3,288.00 | 0.0K |
| 10:25 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 1.0K |
| 10:29 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 10:30 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 10:34 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.4K |
| 10:37 | 3,286.00 | 3,286.71 | 3,286.00 | 3,286.71 | 0.1K |
| 10:42 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 10:58 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 11:07 | 3,288.00 | 3,290.00 | 3,288.00 | 3,290.00 | 0.3K |
| 11:18 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.8K |
| 11:19 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 11:23 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 11:25 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.1K |
| 11:36 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 11:42 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 11:44 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 11:45 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 11:48 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 11:50 | 3,286.00 | 3,288.00 | 3,284.00 | 3,284.00 | 0.2K |
| 11:52 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 11:56 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.3K |
| 12:00 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 12:10 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.4K |
| 12:11 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.3K |
| 12:12 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.3K |
| 12:22 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 12:24 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 12:25 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 12:29 | 3,284.68 | 3,284.68 | 3,284.68 | 3,284.68 | 0.0K |
| 12:33 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.1K |
| 12:37 | 3,282.00 | 3,282.00 | 3,280.00 | 3,280.00 | 0.1K |
| 12:41 | 3,281.09 | 3,281.09 | 3,281.09 | 3,281.09 | 0.1K |
| 12:49 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 12:55 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.4K |
| 12:56 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.6K |
| 13:00 | 3,284.00 | 3,286.00 | 3,284.00 | 3,286.00 | 0.4K |
| 13:05 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.3K |
| 13:18 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.2K |
| 13:20 | 3,280.00 | 3,280.00 | 3,278.00 | 3,280.00 | 0.5K |
| 13:24 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.4K |
| 13:30 | 3,282.32 | 3,284.00 | 3,282.32 | 3,284.00 | 0.0K |
| 13:33 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 13:35 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.2K |
| 13:48 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 13:50 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 13:52 | 3,283.91 | 3,283.91 | 3,283.91 | 3,283.91 | 0.0K |
| 14:00 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.4K |
| 14:01 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 14:05 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 14:06 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.3K |
| 14:07 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 14:09 | 3,282.80 | 3,282.80 | 3,282.80 | 3,282.80 | 0.1K |
| 14:12 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.7K |
| 14:13 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 14:15 | 3,282.77 | 3,282.77 | 3,280.00 | 3,280.00 | 0.2K |
| 14:35 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.1K |
| 14:36 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.7K |
| 14:37 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.3K |
| 14:39 | 3,280.00 | 3,282.00 | 3,280.00 | 3,282.00 | 0.2K |
| 14:45 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.3K |
| 14:46 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 14:47 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.1K |
| 14:49 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 14:54 | 3,290.00 | 3,292.00 | 3,290.00 | 3,292.00 | 0.2K |
| 14:56 | 3,290.00 | 3,292.00 | 3,290.00 | 3,292.00 | 0.2K |
| 14:57 | 3,292.00 | 3,292.00 | 3,286.00 | 3,286.00 | 0.3K |
| 14:59 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 15:03 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 15:16 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 15:22 | 3,294.50 | 3,294.50 | 3,291.50 | 3,291.50 | 0.0K |
| 15:23 | 3,291.83 | 3,291.83 | 3,291.83 | 3,291.83 | 0.3K |
| 15:26 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 15:29 | 3,295.98 | 3,295.98 | 3,295.98 | 3,295.98 | 0.0K |
| 15:30 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 15:36 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 15:45 | 3,296.50 | 3,296.50 | 3,296.50 | 3,296.50 | 0.0K |
| 15:47 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.9K |
| 15:48 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.6K |
| 15:50 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 15:51 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.4K |
| 15:58 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 16:01 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 16:02 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.2K |
| 16:05 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.2K |
| 16:06 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.3K |
| 16:10 | 3,292.00 | 3,292.00 | 3,290.00 | 3,290.00 | 1.3K |
| 16:14 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.1K |
| 16:18 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.2K |
| 16:19 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 16:20 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.6K |
| 16:21 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.3K |
| 16:25 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.3K |
| 16:26 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 16:29 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 16:35 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 245.8K |