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 | 3,244.00 | 3,260.00 | 3,244.00 | 3,260.00 | 2.7K |
| 08:02 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.5K |
| 08:03 | 3,268.00 | 3,271.63 | 3,268.00 | 3,268.00 | 0.6K |
| 08:04 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 08:07 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 08:08 | 3,270.00 | 3,270.00 | 3,262.00 | 3,262.00 | 0.7K |
| 08:09 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 08:13 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 08:14 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.5K |
| 08:15 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 08:19 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 08:21 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 08:23 | 3,266.60 | 3,266.60 | 3,266.60 | 3,266.60 | 0.1K |
| 08:26 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 08:27 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2.2K |
| 08:28 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 08:29 | 3,256.75 | 3,256.75 | 3,256.75 | 3,256.75 | 0.3K |
| 08:30 | 3,260.00 | 3,266.00 | 3,260.00 | 3,266.00 | 0.0K |
| 08:32 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.2K |
| 08:35 | 3,266.00 | 3,266.00 | 3,260.00 | 3,260.00 | 0.2K |
| 08:38 | 3,263.94 | 3,263.94 | 3,260.00 | 3,260.00 | 0.0K |
| 08:40 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.2K |
| 08:45 | 3,252.00 | 3,255.12 | 3,252.00 | 3,255.12 | 0.3K |
| 08:46 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.4K |
| 08:51 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 08:55 | 3,256.60 | 3,256.60 | 3,256.60 | 3,256.60 | 0.0K |
| 08:56 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.3K |
| 08:57 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.3K |
| 08:58 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.5K |
| 08:59 | 3,252.83 | 3,252.83 | 3,252.83 | 3,252.83 | 1.0K |
| 09:06 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 09:07 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 09:08 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:10 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.2K |
| 09:13 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 09:14 | 3,258.00 | 3,262.00 | 3,258.00 | 3,262.00 | 0.2K |
| 09:15 | 3,258.00 | 3,262.00 | 3,258.00 | 3,262.00 | 0.0K |
| 09:17 | 3,261.91 | 3,261.91 | 3,261.91 | 3,261.91 | 0.3K |
| 09:22 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:24 | 3,262.00 | 3,262.00 | 3,260.00 | 3,260.00 | 0.5K |
| 09:25 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.4K |
| 09:26 | 3,269.89 | 3,269.89 | 3,269.89 | 3,269.89 | 1.3K |
| 09:28 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 09:33 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.3K |
| 09:35 | 3,274.81 | 3,274.81 | 3,274.81 | 3,274.81 | 0.1K |
| 09:39 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 09:41 | 3,276.00 | 3,280.00 | 3,276.00 | 3,280.00 | 0.1K |
| 09:50 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 09:53 | 3,278.00 | 3,284.00 | 3,274.00 | 3,274.00 | 0.2K |
| 09:55 | 3,272.00 | 3,272.00 | 3,270.00 | 3,272.00 | 0.1K |
| 10:00 | 3,270.00 | 3,272.00 | 3,270.00 | 3,272.00 | 0.1K |
| 10:05 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 10:06 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.2K |
| 10:08 | 3,272.00 | 3,272.00 | 3,270.00 | 3,270.00 | 0.2K |
| 10:11 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 10:13 | 3,271.40 | 3,271.40 | 3,271.40 | 3,271.40 | 0.0K |
| 10:15 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 10:16 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 10:17 | 3,270.73 | 3,270.73 | 3,270.73 | 3,270.73 | 0.0K |
| 10:18 | 3,273.91 | 3,273.91 | 3,273.91 | 3,273.91 | 0.0K |
| 10:19 | 3,272.00 | 3,272.00 | 3,270.00 | 3,270.00 | 0.4K |
| 10:20 | 3,271.47 | 3,271.47 | 3,271.47 | 3,271.47 | 0.0K |
| 10:25 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 10:33 | 3,273.81 | 3,273.81 | 3,273.81 | 3,273.81 | 0.2K |
| 10:36 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 10:37 | 3,271.28 | 3,271.28 | 3,271.28 | 3,271.28 | 0.7K |
| 10:39 | 3,270.00 | 3,270.00 | 3,266.00 | 3,268.00 | 0.5K |
| 10:40 | 3,266.00 | 3,267.13 | 3,266.00 | 3,267.13 | 0.1K |
| 10:50 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 10:51 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.3K |
| 10:53 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.3K |
| 10:55 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 10:56 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 10:57 | 3,265.47 | 3,265.47 | 3,265.47 | 3,265.47 | 0.1K |
| 11:01 | 3,265.55 | 3,265.55 | 3,265.55 | 3,265.55 | 0.0K |
| 11:02 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 11:04 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 11:12 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 11:16 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 11:19 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 11:20 | 3,265.71 | 3,265.71 | 3,265.71 | 3,265.71 | 0.1K |
| 11:21 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 11:23 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.3K |
| 11:28 | 3,266.00 | 3,266.00 | 3,264.00 | 3,264.00 | 0.4K |
| 11:32 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.1K |
| 11:36 | 3,265.08 | 3,265.08 | 3,265.08 | 3,265.08 | 1.3K |
| 11:37 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.4K |
| 11:39 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 11:40 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.2K |
| 11:44 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.3K |
| 11:45 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 11:48 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 11:56 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 12:00 | 3,266.97 | 3,266.97 | 3,266.97 | 3,266.97 | 0.0K |
| 12:03 | 3,264.00 | 3,264.00 | 3,262.00 | 3,262.00 | 1.2K |
| 12:04 | 3,260.00 | 3,262.00 | 3,260.00 | 3,262.00 | 0.2K |
| 12:05 | 3,264.00 | 3,266.00 | 3,264.00 | 3,264.00 | 0.2K |
| 12:11 | 3,266.62 | 3,266.62 | 3,266.62 | 3,266.62 | 0.6K |
| 12:12 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 12:17 | 3,269.21 | 3,269.21 | 3,269.21 | 3,269.21 | 0.1K |
| 12:27 | 3,269.55 | 3,269.55 | 3,269.55 | 3,269.55 | 0.2K |
| 12:31 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 12:36 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 12:39 | 3,269.40 | 3,272.00 | 3,269.40 | 3,272.00 | 0.0K |
| 12:40 | 3,271.30 | 3,271.30 | 3,271.30 | 3,271.30 | 0.1K |
| 12:42 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 12:43 | 3,270.92 | 3,270.92 | 3,270.92 | 3,270.92 | 0.0K |
| 12:45 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 12:46 | 3,272.00 | 3,272.00 | 3,268.00 | 3,268.00 | 0.5K |
| 12:48 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 12:49 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 12:50 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 12:51 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 12:53 | 3,262.00 | 3,263.91 | 3,262.00 | 3,263.91 | 0.1K |
| 12:59 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.0K |
| 13:00 | 3,258.00 | 3,258.00 | 3,256.00 | 3,256.00 | 0.2K |
| 13:02 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.2K |
| 13:08 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.1K |
| 13:09 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.1K |
| 13:10 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 13:11 | 3,257.90 | 3,257.90 | 3,257.90 | 3,257.90 | 0.0K |
| 13:13 | 3,257.90 | 3,257.90 | 3,257.90 | 3,257.90 | 0.0K |
| 13:23 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 13:28 | 3,260.00 | 3,260.00 | 3,258.00 | 3,258.00 | 0.5K |
| 13:30 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 13:31 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 13:38 | 3,258.00 | 3,260.00 | 3,258.00 | 3,260.00 | 0.5K |
| 13:44 | 3,258.00 | 3,258.00 | 3,256.00 | 3,256.00 | 0.0K |
| 13:50 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 13:58 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 13:59 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.3K |
| 14:00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 14:01 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.2K |
| 14:05 | 3,250.04 | 3,250.04 | 3,250.04 | 3,250.04 | 1.5K |
| 14:11 | 3,252.00 | 3,252.00 | 3,248.00 | 3,248.00 | 0.0K |
| 14:12 | 3,250.99 | 3,250.99 | 3,250.82 | 3,250.82 | 0.6K |
| 14:14 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 14:16 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 14:17 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 14:19 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.1K |
| 14:20 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.1K |
| 14:23 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.1K |
| 14:24 | 3,244.00 | 3,244.00 | 3,242.00 | 3,242.00 | 0.1K |
| 14:25 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.0K |
| 14:28 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.0K |
| 14:29 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.0K |
| 14:30 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.4K |
| 14:32 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 14:33 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 14:40 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.0K |
| 14:42 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.0K |
| 14:43 | 3,246.00 | 3,246.01 | 3,244.00 | 3,244.00 | 0.2K |
| 14:44 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 14:45 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.0K |
| 14:46 | 3,244.00 | 3,246.00 | 3,244.00 | 3,246.00 | 0.7K |
| 14:48 | 3,242.00 | 3,242.00 | 3,240.00 | 3,240.00 | 0.1K |
| 14:51 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 14:53 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.5K |
| 14:54 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 14:55 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 14:56 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 15:00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 15:01 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 15:02 | 3,238.00 | 3,239.00 | 3,238.00 | 3,238.00 | 0.2K |
| 15:03 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 15:04 | 3,238.00 | 3,244.00 | 3,236.00 | 3,244.00 | 1.0K |
| 15:05 | 3,250.00 | 3,250.00 | 3,248.00 | 3,248.00 | 2.3K |
| 15:06 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 15:07 | 3,248.00 | 3,248.00 | 3,242.00 | 3,242.00 | 0.4K |
| 15:08 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 15:17 | 3,242.60 | 3,242.60 | 3,242.60 | 3,242.60 | 0.0K |
| 15:18 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 1.0K |
| 15:19 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 15:21 | 3,239.90 | 3,239.90 | 3,239.90 | 3,239.90 | 0.0K |
| 15:22 | 3,240.00 | 3,248.00 | 3,240.00 | 3,248.00 | 0.5K |
| 15:25 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.1K |
| 15:26 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.3K |
| 15:29 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 15:32 | 3,246.00 | 3,248.00 | 3,246.00 | 3,248.00 | 0.3K |
| 15:36 | 3,247.55 | 3,247.55 | 3,247.55 | 3,247.55 | 0.2K |
| 15:39 | 3,246.00 | 3,248.00 | 3,246.00 | 3,248.00 | 0.3K |
| 15:45 | 3,247.56 | 3,247.56 | 3,247.56 | 3,247.56 | 0.1K |
| 15:52 | 3,246.00 | 3,250.00 | 3,246.00 | 3,250.00 | 0.3K |
| 15:55 | 3,249.40 | 3,249.40 | 3,249.40 | 3,249.40 | 0.0K |
| 15:56 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 15:57 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.3K |
| 15:58 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.4K |
| 15:59 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 16:00 | 3,256.00 | 3,256.00 | 3,252.00 | 3,252.00 | 0.1K |
| 16:01 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 1.3K |
| 16:02 | 3,250.00 | 3,252.00 | 3,250.00 | 3,252.00 | 0.2K |
| 16:04 | 3,253.00 | 3,254.00 | 3,253.00 | 3,254.00 | 0.2K |
| 16:08 | 3,250.00 | 3,251.40 | 3,250.00 | 3,251.40 | 0.1K |
| 16:17 | 3,250.00 | 3,254.00 | 3,250.00 | 3,254.00 | 0.1K |
| 16:18 | 3,251.40 | 3,251.40 | 3,251.40 | 3,251.40 | 0.0K |
| 16:21 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 16:22 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.5K |
| 16:23 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.2K |
| 16:24 | 3,250.00 | 3,254.00 | 3,250.00 | 3,254.00 | 0.2K |
| 16:25 | 3,255.00 | 3,258.00 | 3,255.00 | 3,258.00 | 0.2K |
| 16:26 | 3,256.10 | 3,258.00 | 3,256.10 | 3,258.00 | 0.5K |
| 16:27 | 3,259.40 | 3,259.40 | 3,259.40 | 3,259.40 | 0.0K |
| 16:28 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 16:29 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.4K |
| 16:35 | 3,266.00 | 3,266.18 | 3,266.00 | 3,266.00 | 47.2K |