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 | 3,283.88 | 3,298.00 | 3,282.00 | 3,287.41 | 5.6K |
| 08:01 | 3,302.67 | 3,308.34 | 3,302.67 | 3,308.34 | 0.8K |
| 08:02 | 3,314.00 | 3,316.94 | 3,310.00 | 3,316.94 | 2.6K |
| 08:03 | 3,315.35 | 3,318.00 | 3,315.35 | 3,315.35 | 0.9K |
| 08:04 | 3,316.51 | 3,316.51 | 3,310.00 | 3,310.00 | 0.0K |
| 08:05 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 08:06 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.3K |
| 08:07 | 3,330.00 | 3,330.00 | 3,324.00 | 3,324.00 | 1.0K |
| 08:08 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 08:09 | 3,326.00 | 3,326.00 | 3,322.00 | 3,322.00 | 1.3K |
| 08:10 | 3,326.00 | 3,326.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:11 | 3,322.00 | 3,322.00 | 3,321.40 | 3,321.40 | 0.4K |
| 08:12 | 3,320.00 | 3,320.00 | 3,304.00 | 3,310.10 | 2.0K |
| 08:13 | 3,306.00 | 3,312.00 | 3,306.00 | 3,311.90 | 0.5K |
| 08:14 | 3,310.00 | 3,312.00 | 3,306.00 | 3,312.00 | 0.5K |
| 08:15 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 08:18 | 3,306.00 | 3,308.00 | 3,306.00 | 3,308.00 | 0.2K |
| 08:19 | 3,314.00 | 3,320.00 | 3,314.00 | 3,320.00 | 0.4K |
| 08:20 | 3,316.00 | 3,316.00 | 3,314.00 | 3,314.00 | 0.1K |
| 08:21 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 08:23 | 3,318.00 | 3,318.00 | 3,314.00 | 3,314.00 | 2.6K |
| 08:29 | 3,316.81 | 3,316.81 | 3,316.81 | 3,316.81 | 0.2K |
| 08:33 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 08:35 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 08:38 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 08:39 | 3,320.00 | 3,320.00 | 3,314.00 | 3,318.00 | 4.6K |
| 08:42 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 08:48 | 3,315.88 | 3,315.88 | 3,315.88 | 3,315.88 | 0.0K |
| 08:51 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 08:54 | 3,315.40 | 3,315.40 | 3,315.40 | 3,315.40 | 0.5K |
| 08:56 | 3,318.00 | 3,318.00 | 3,316.00 | 3,316.00 | 0.2K |
| 09:09 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 09:10 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 5.6K |
| 09:11 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 09:12 | 3,313.40 | 3,313.40 | 3,313.40 | 3,313.40 | 0.5K |
| 09:14 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.6K |
| 09:15 | 3,322.00 | 3,324.00 | 3,322.00 | 3,324.00 | 0.4K |
| 09:20 | 3,324.06 | 3,324.06 | 3,324.00 | 3,324.00 | 0.9K |
| 09:21 | 3,326.00 | 3,334.00 | 3,326.00 | 3,334.00 | 0.4K |
| 09:22 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 09:24 | 3,338.09 | 3,338.09 | 3,338.09 | 3,338.09 | 0.0K |
| 09:25 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.5K |
| 09:27 | 3,338.00 | 3,338.00 | 3,332.00 | 3,332.00 | 0.3K |
| 09:29 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 09:31 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 09:32 | 3,328.00 | 3,334.00 | 3,328.00 | 3,334.00 | 0.1K |
| 09:34 | 3,342.18 | 3,342.18 | 3,342.18 | 3,342.18 | 0.9K |
| 09:35 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 09:38 | 3,338.60 | 3,340.00 | 3,338.60 | 3,340.00 | 0.3K |
| 09:40 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 09:42 | 3,338.00 | 3,340.60 | 3,338.00 | 3,340.60 | 0.3K |
| 09:43 | 3,340.98 | 3,340.98 | 3,340.98 | 3,340.98 | 0.9K |
| 09:45 | 3,341.94 | 3,341.94 | 3,341.94 | 3,341.94 | 0.1K |
| 09:46 | 3,338.00 | 3,338.00 | 3,334.00 | 3,334.00 | 0.8K |
| 09:49 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 09:51 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 09:55 | 3,340.00 | 3,340.00 | 3,334.00 | 3,334.00 | 0.1K |
| 09:56 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 1.6K |
| 09:58 | 3,337.66 | 3,337.66 | 3,332.32 | 3,332.32 | 2.0K |
| 10:10 | 3,342.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.3K |
| 10:11 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.6K |
| 10:16 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 10:18 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.52 | 0.2K |
| 10:22 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 2.9K |
| 10:26 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 10:30 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.3K |
| 10:31 | 3,344.06 | 3,344.06 | 3,344.06 | 3,344.06 | 0.3K |
| 10:32 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 10:43 | 3,347.19 | 3,347.19 | 3,347.19 | 3,347.19 | 0.5K |
| 10:46 | 3,346.41 | 3,346.41 | 3,346.41 | 3,346.41 | 0.1K |
| 10:48 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 7.6K |
| 10:49 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 5.1K |
| 10:50 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 1.9K |
| 10:51 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 10:52 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 10:53 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.5K |
| 10:55 | 3,336.00 | 3,336.85 | 3,336.00 | 3,336.85 | 0.3K |
| 10:56 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.4K |
| 10:57 | 3,338.00 | 3,340.00 | 3,338.00 | 3,340.00 | 1.0K |
| 10:59 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 11:00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:01 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.4K |
| 11:02 | 3,344.00 | 3,348.00 | 3,344.00 | 3,348.00 | 0.1K |
| 11:03 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.5K |
| 11:08 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 11:09 | 3,358.00 | 3,358.00 | 3,352.00 | 3,352.00 | 0.0K |
| 11:10 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 0.3K |
| 11:15 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 11:18 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 11:19 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 11:24 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 11:27 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.4K |
| 11:35 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 11:36 | 3,362.33 | 3,362.33 | 3,362.33 | 3,362.33 | 0.5K |
| 11:39 | 3,370.00 | 3,370.00 | 3,362.00 | 3,368.00 | 4.6K |
| 11:40 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 11:41 | 3,363.51 | 3,363.51 | 3,363.51 | 3,363.51 | 0.3K |
| 11:44 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 11:49 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 11:51 | 3,364.00 | 3,364.00 | 3,356.00 | 3,356.00 | 0.7K |
| 11:52 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 11:53 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.4K |
| 11:55 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 12:00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 12:01 | 3,351.56 | 3,351.99 | 3,351.56 | 3,351.99 | 0.1K |
| 12:02 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 12:03 | 3,354.00 | 3,354.00 | 3,352.37 | 3,354.00 | 0.1K |
| 12:05 | 3,356.00 | 3,356.00 | 3,350.00 | 3,350.00 | 0.1K |
| 12:06 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 12:07 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 12:11 | 3,350.00 | 3,350.00 | 3,348.00 | 3,348.00 | 0.2K |
| 12:13 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:17 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 12:27 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 12:32 | 3,348.00 | 3,348.00 | 3,346.58 | 3,346.58 | 0.5K |
| 12:35 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:36 | 3,347.10 | 3,349.16 | 3,347.10 | 3,349.16 | 0.3K |
| 12:47 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:51 | 3,349.84 | 3,349.84 | 3,349.84 | 3,349.84 | 0.3K |
| 12:52 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:53 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:54 | 3,349.53 | 3,349.53 | 3,342.00 | 3,342.00 | 0.8K |
| 12:55 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 13:00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 13:03 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 13:04 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 13:05 | 3,336.00 | 3,336.00 | 3,334.00 | 3,334.00 | 0.3K |
| 13:14 | 3,332.09 | 3,332.09 | 3,332.09 | 3,332.09 | 0.1K |
| 13:17 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 13:19 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 4.6K |
| 13:20 | 3,324.00 | 3,330.00 | 3,324.00 | 3,328.09 | 1.0K |
| 13:24 | 3,332.00 | 3,332.00 | 3,328.00 | 3,328.00 | 0.2K |
| 13:27 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.3K |
| 13:39 | 3,328.09 | 3,328.09 | 3,328.09 | 3,328.09 | 3.8K |
| 13:40 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.4K |
| 13:43 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 13:48 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:51 | 3,328.25 | 3,328.25 | 3,323.40 | 3,323.40 | 0.5K |
| 13:52 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:54 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:00 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 14:01 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:02 | 3,322.00 | 3,322.00 | 3,320.00 | 3,320.25 | 0.3K |
| 14:03 | 3,320.56 | 3,320.56 | 3,320.56 | 3,320.56 | 0.4K |
| 14:09 | 3,322.00 | 3,322.00 | 3,320.07 | 3,320.07 | 0.2K |
| 14:12 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 14:13 | 3,320.60 | 3,320.60 | 3,320.60 | 3,320.60 | 0.0K |
| 14:19 | 3,320.00 | 3,320.00 | 3,316.00 | 3,316.00 | 1.2K |
| 14:20 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 14:21 | 3,306.00 | 3,306.00 | 3,302.00 | 3,302.00 | 0.9K |
| 14:22 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.5K |
| 14:25 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 14:26 | 3,302.74 | 3,302.74 | 3,298.00 | 3,298.00 | 2.1K |
| 14:27 | 3,302.50 | 3,304.00 | 3,300.00 | 3,304.00 | 0.1K |
| 14:28 | 3,301.00 | 3,301.00 | 3,300.00 | 3,300.00 | 0.6K |
| 14:30 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 14:31 | 3,302.00 | 3,302.00 | 3,300.00 | 3,302.00 | 2.4K |
| 14:32 | 3,302.00 | 3,303.00 | 3,302.00 | 3,303.00 | 2.7K |
| 14:33 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 14:34 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 14:35 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 14:36 | 3,306.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.2K |
| 14:38 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 14:39 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 14:40 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.4K |
| 14:43 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.2K |
| 14:44 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 14:45 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 14:46 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 1.0K |
| 14:48 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 14:49 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.0K |
| 14:50 | 3,309.00 | 3,310.00 | 3,309.00 | 3,310.00 | 0.6K |
| 14:52 | 3,312.00 | 3,312.00 | 3,310.00 | 3,310.00 | 0.1K |
| 14:54 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 14:55 | 3,310.00 | 3,312.00 | 3,310.00 | 3,312.00 | 0.1K |
| 14:57 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.6K |
| 14:58 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.1K |
| 14:59 | 3,313.00 | 3,313.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:01 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.6K |
| 15:03 | 3,310.00 | 3,310.00 | 3,304.28 | 3,310.00 | 2.4K |
| 15:04 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.3K |
| 15:05 | 3,303.40 | 3,303.40 | 3,303.40 | 3,303.40 | 0.3K |
| 15:06 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.4K |
| 15:07 | 3,307.38 | 3,307.38 | 3,307.38 | 3,307.38 | 0.1K |
| 15:14 | 3,307.34 | 3,307.34 | 3,307.34 | 3,307.34 | 0.1K |
| 15:19 | 3,306.00 | 3,306.00 | 3,304.00 | 3,304.00 | 0.8K |
| 15:20 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 15:21 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 15:22 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 15:23 | 3,303.84 | 3,303.84 | 3,302.16 | 3,302.16 | 0.0K |
| 15:27 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 15:28 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 15:30 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 15:32 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.0K |
| 15:33 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.1K |
| 15:42 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.4K |
| 15:45 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.2K |
| 15:46 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 15:47 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 15:48 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 15:49 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 15:53 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 15:54 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 15:55 | 3,304.60 | 3,304.60 | 3,304.60 | 3,304.60 | 0.0K |
| 15:57 | 3,302.00 | 3,304.41 | 3,302.00 | 3,304.00 | 0.3K |
| 15:59 | 3,302.00 | 3,302.00 | 3,300.00 | 3,300.00 | 1.7K |
| 16:01 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 16:02 | 3,302.00 | 3,302.00 | 3,300.00 | 3,300.00 | 0.2K |
| 16:03 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.8K |
| 16:08 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.3K |
| 16:09 | 3,305.40 | 3,305.40 | 3,305.40 | 3,305.40 | 0.0K |
| 16:11 | 3,308.00 | 3,308.00 | 3,306.00 | 3,306.00 | 0.5K |
| 16:12 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 16:17 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:20 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.6K |
| 16:21 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 16:22 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 16:23 | 3,302.00 | 3,302.00 | 3,300.00 | 3,300.00 | 0.2K |
| 16:25 | 3,300.60 | 3,302.00 | 3,300.60 | 3,302.00 | 0.2K |
| 16:29 | 3,302.00 | 3,304.00 | 3,300.74 | 3,304.00 | 0.8K |
| 16:35 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 44.2K |