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 | 3,242.00 | 3,266.00 | 3,242.00 | 3,266.00 | 0.0K |
| 08:03 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 08:06 | 3,260.20 | 3,261.79 | 3,260.20 | 3,261.79 | 1.6K |
| 08:07 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 08:12 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 08:14 | 3,242.43 | 3,242.43 | 3,242.43 | 3,242.43 | 18.6K |
| 08:15 | 3,274.00 | 3,274.00 | 3,260.00 | 3,260.00 | 12.6K |
| 08:17 | 3,263.44 | 3,263.44 | 3,263.44 | 3,263.44 | 1.7K |
| 08:20 | 3,260.11 | 3,260.11 | 3,260.11 | 3,260.11 | 0.1K |
| 08:25 | 3,262.00 | 3,262.00 | 3,256.00 | 3,256.00 | 0.2K |
| 08:27 | 3,254.00 | 3,256.00 | 3,254.00 | 3,256.00 | 0.2K |
| 08:28 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 08:30 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 08:35 | 3,258.22 | 3,258.22 | 3,258.20 | 3,258.20 | 0.6K |
| 08:36 | 3,256.00 | 3,256.00 | 3,254.00 | 3,254.00 | 0.2K |
| 08:37 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 08:38 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 08:39 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 08:40 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 08:44 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.1K |
| 08:45 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 08:48 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.3K |
| 08:52 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 08:53 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 08:55 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 08:56 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.3K |
| 08:58 | 3,258.00 | 3,258.00 | 3,254.00 | 3,258.00 | 4.7K |
| 08:59 | 3,262.00 | 3,262.00 | 3,254.00 | 3,254.00 | 0.1K |
| 09:02 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 09:04 | 3,253.40 | 3,253.40 | 3,253.40 | 3,253.40 | 0.6K |
| 09:06 | 3,254.60 | 3,254.60 | 3,254.60 | 3,254.60 | 0.1K |
| 09:11 | 3,252.00 | 3,254.82 | 3,252.00 | 3,254.82 | 0.5K |
| 09:15 | 3,254.00 | 3,254.00 | 3,252.00 | 3,252.00 | 0.5K |
| 09:16 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 09:17 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 09:18 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 09:24 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.2K |
| 09:26 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 09:28 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 09:30 | 3,260.00 | 3,260.00 | 3,258.00 | 3,258.00 | 0.0K |
| 09:31 | 3,264.00 | 3,264.00 | 3,258.00 | 3,258.00 | 0.3K |
| 09:33 | 3,259.90 | 3,259.90 | 3,259.90 | 3,259.90 | 0.0K |
| 09:36 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 09:38 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 09:40 | 3,262.00 | 3,262.00 | 3,260.00 | 3,260.00 | 0.0K |
| 09:47 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 09:48 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.3K |
| 09:50 | 3,266.00 | 3,268.00 | 3,264.00 | 3,268.00 | 0.4K |
| 09:52 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.4K |
| 09:54 | 3,264.00 | 3,266.00 | 3,264.00 | 3,266.00 | 0.2K |
| 09:58 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 10:00 | 3,268.00 | 3,268.00 | 3,262.00 | 3,262.00 | 0.2K |
| 10:04 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 10:06 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 10:08 | 3,258.00 | 3,258.00 | 3,256.00 | 3,256.00 | 0.1K |
| 10:09 | 3,257.40 | 3,257.40 | 3,256.00 | 3,256.00 | 0.0K |
| 10:10 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 10:11 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 10:13 | 3,257.40 | 3,260.00 | 3,257.40 | 3,260.00 | 0.0K |
| 10:14 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 10:17 | 3,260.00 | 3,262.00 | 3,260.00 | 3,262.00 | 0.2K |
| 10:21 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 10:24 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 10:25 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 10:26 | 3,264.00 | 3,268.00 | 3,264.00 | 3,268.00 | 0.2K |
| 10:28 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 10:29 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 10:37 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:38 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 10:42 | 3,270.00 | 3,270.00 | 3,268.00 | 3,268.00 | 3.0K |
| 10:44 | 3,266.00 | 3,268.00 | 3,266.00 | 3,266.00 | 0.4K |
| 10:45 | 3,266.00 | 3,266.00 | 3,264.00 | 3,264.00 | 0.3K |
| 10:48 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 10:51 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 10:52 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 10:54 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 10:55 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 10:57 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 11:00 | 3,264.00 | 3,264.00 | 3,260.00 | 3,260.00 | 0.2K |
| 11:01 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 11:02 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:03 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:06 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:07 | 3,262.00 | 3,262.00 | 3,260.00 | 3,260.00 | 0.0K |
| 11:13 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 11:14 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:15 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 11:18 | 3,259.40 | 3,259.40 | 3,259.40 | 3,259.40 | 0.1K |
| 11:21 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:25 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.1K |
| 11:29 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 11:30 | 3,258.70 | 3,258.70 | 3,258.70 | 3,258.70 | 0.2K |
| 11:31 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 11:33 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 11:35 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:37 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.2K |
| 11:40 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 11:42 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 11:48 | 3,259.40 | 3,259.40 | 3,259.40 | 3,259.40 | 1.1K |
| 11:50 | 3,258.00 | 3,258.00 | 3,252.00 | 3,252.00 | 0.8K |
| 11:51 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 11:55 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 11:56 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1.2K |
| 12:06 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 12:07 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 12:08 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 12:12 | 3,251.40 | 3,251.40 | 3,251.40 | 3,251.40 | 0.0K |
| 12:13 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 12:17 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.5K |
| 12:18 | 3,254.00 | 3,258.00 | 3,254.00 | 3,258.00 | 0.0K |
| 12:23 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 12:30 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 12:31 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 12:33 | 3,261.40 | 3,261.40 | 3,261.40 | 3,261.40 | 0.1K |
| 12:46 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.0K |
| 12:47 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 12:48 | 3,268.00 | 3,270.00 | 3,268.00 | 3,270.00 | 0.9K |
| 12:49 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 2.5K |
| 12:50 | 3,268.00 | 3,268.00 | 3,266.00 | 3,266.00 | 0.6K |
| 12:57 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 12:58 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 13:00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 13:01 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 13:08 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 13:10 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 13:13 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 13:15 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 13:16 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 13:18 | 3,264.00 | 3,264.00 | 3,263.00 | 3,263.00 | 0.0K |
| 13:19 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 13:20 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 13:24 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 13:26 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2.9K |
| 13:27 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 13:30 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 13:34 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 13:38 | 3,262.00 | 3,262.00 | 3,260.19 | 3,260.19 | 0.4K |
| 13:40 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 13:41 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 13:42 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 13:44 | 3,262.00 | 3,262.00 | 3,261.30 | 3,261.30 | 0.2K |
| 13:47 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 13:51 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.7K |
| 13:52 | 3,256.00 | 3,256.00 | 3,255.59 | 3,255.59 | 4.1K |
| 13:59 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.2K |
| 14:01 | 3,256.00 | 3,258.00 | 3,256.00 | 3,258.00 | 0.1K |
| 14:02 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 14:06 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 14:08 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 14:09 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 14:13 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.1K |
| 14:15 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 14:16 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 14:18 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 14:21 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 14:24 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 14:25 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 14:27 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 14:29 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 14:31 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 14:32 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 14:34 | 3,266.00 | 3,266.00 | 3,264.00 | 3,266.00 | 0.8K |
| 14:35 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 14:36 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:37 | 3,264.28 | 3,264.28 | 3,260.00 | 3,260.00 | 0.4K |
| 14:41 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 14:42 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 14:43 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 14:45 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 14:48 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.3K |
| 14:50 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 14:52 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 15:00 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 15:06 | 3,264.00 | 3,266.00 | 3,264.00 | 3,266.00 | 0.6K |
| 15:08 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 15:09 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 15:11 | 3,266.00 | 3,266.00 | 3,264.00 | 3,266.00 | 0.1K |
| 15:12 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 15:13 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.1K |
| 15:14 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 15:22 | 3,266.60 | 3,266.60 | 3,266.60 | 3,266.60 | 0.0K |
| 15:24 | 3,268.00 | 3,268.00 | 3,266.00 | 3,266.00 | 0.1K |
| 15:26 | 3,264.02 | 3,264.02 | 3,264.02 | 3,264.02 | 0.2K |
| 15:28 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.6K |
| 15:30 | 3,261.40 | 3,261.40 | 3,261.40 | 3,261.40 | 0.0K |
| 15:31 | 3,264.00 | 3,264.00 | 3,260.00 | 3,260.00 | 0.2K |
| 15:32 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 15:33 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 15:38 | 3,259.61 | 3,259.61 | 3,259.61 | 3,259.61 | 0.9K |
| 15:39 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 15:42 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 15:45 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 15:49 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 15:51 | 3,260.02 | 3,260.02 | 3,260.02 | 3,260.02 | 0.0K |
| 15:54 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.2K |
| 15:55 | 3,259.30 | 3,259.30 | 3,259.30 | 3,259.30 | 0.0K |
| 15:57 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 16:00 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.2K |
| 16:04 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 16:06 | 3,251.28 | 3,254.00 | 3,251.28 | 3,254.00 | 1.3K |
| 16:07 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 16:08 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.7K |
| 16:09 | 3,254.00 | 3,254.00 | 3,252.00 | 3,252.00 | 0.3K |
| 16:10 | 3,252.25 | 3,252.25 | 3,252.25 | 3,252.25 | 0.3K |
| 16:11 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.2K |
| 16:12 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 16:14 | 3,252.60 | 3,252.60 | 3,252.60 | 3,252.60 | 0.0K |
| 16:15 | 3,254.00 | 3,254.00 | 3,252.00 | 3,252.00 | 0.3K |
| 16:17 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 16:18 | 3,252.00 | 3,252.00 | 3,250.00 | 3,250.00 | 0.5K |
| 16:19 | 3,250.00 | 3,252.00 | 3,250.00 | 3,252.00 | 0.1K |
| 16:21 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 16:22 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 16:23 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 16:24 | 3,256.00 | 3,256.00 | 3,252.00 | 3,256.00 | 0.0K |
| 16:25 | 3,254.00 | 3,256.00 | 3,254.00 | 3,256.00 | 0.4K |
| 16:26 | 3,254.00 | 3,256.00 | 3,254.00 | 3,256.00 | 0.1K |
| 16:28 | 3,258.00 | 3,260.00 | 3,258.00 | 3,260.00 | 0.0K |
| 16:29 | 3,256.00 | 3,260.00 | 3,256.00 | 3,260.00 | 0.1K |
| 16:35 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 127.8K |