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 | 3,258.00 | 3,262.20 | 3,256.00 | 3,256.00 | 0.6K |
| 08:02 | 3,258.87 | 3,258.87 | 3,258.87 | 3,258.87 | 0.0K |
| 08:04 | 3,259.26 | 3,259.69 | 3,259.26 | 3,259.69 | 0.1K |
| 08:10 | 3,272.00 | 3,280.00 | 3,272.00 | 3,280.00 | 0.5K |
| 08:11 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.4K |
| 08:13 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.1K |
| 08:16 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.3K |
| 08:18 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 08:20 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.2K |
| 08:28 | 3,256.00 | 3,258.00 | 3,256.00 | 3,258.00 | 0.3K |
| 08:29 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 08:31 | 3,262.80 | 3,265.29 | 3,262.80 | 3,265.29 | 0.2K |
| 08:36 | 3,264.78 | 3,264.78 | 3,264.78 | 3,264.78 | 0.0K |
| 08:52 | 3,274.00 | 3,282.00 | 3,270.00 | 3,282.00 | 0.5K |
| 08:57 | 3,277.80 | 3,277.80 | 3,277.80 | 3,277.80 | 0.0K |
| 08:58 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:00 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.4K |
| 09:02 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:06 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.1K |
| 09:07 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 09:08 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 09:10 | 3,278.13 | 3,278.13 | 3,278.13 | 3,278.13 | 0.1K |
| 09:14 | 3,277.81 | 3,277.81 | 3,277.81 | 3,277.81 | 0.3K |
| 09:15 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:16 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 09:18 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 09:20 | 3,282.00 | 3,282.00 | 3,281.98 | 3,281.98 | 0.0K |
| 09:25 | 3,276.00 | 3,278.00 | 3,276.00 | 3,278.00 | 0.6K |
| 09:30 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 09:32 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.4K |
| 09:33 | 3,276.00 | 3,276.00 | 3,275.40 | 3,275.40 | 0.2K |
| 09:34 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:36 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 09:50 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:52 | 3,277.89 | 3,277.89 | 3,277.89 | 3,277.89 | 0.8K |
| 10:00 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 10:09 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:10 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:13 | 3,277.08 | 3,277.08 | 3,277.08 | 3,277.08 | 0.1K |
| 10:27 | 3,274.00 | 3,280.00 | 3,274.00 | 3,280.00 | 0.1K |
| 10:32 | 3,282.23 | 3,282.23 | 3,282.23 | 3,282.23 | 0.2K |
| 10:34 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:38 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 10:40 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 10:44 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:49 | 3,283.04 | 3,283.04 | 3,283.04 | 3,283.04 | 0.5K |
| 10:50 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 11:06 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 11:09 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.1K |
| 11:15 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 11:18 | 3,286.00 | 3,292.00 | 3,286.00 | 3,292.00 | 1.9K |
| 11:20 | 3,288.10 | 3,290.79 | 3,288.10 | 3,290.79 | 1.0K |
| 11:22 | 3,290.10 | 3,290.10 | 3,290.10 | 3,290.10 | 0.0K |
| 11:36 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 11:38 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 11:42 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.3K |
| 11:44 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.2K |
| 11:46 | 3,292.00 | 3,292.00 | 3,288.00 | 3,288.00 | 0.9K |
| 11:48 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.2K |
| 11:49 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 11:51 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 11:57 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 11:58 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 11:59 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.2K |
| 12:00 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 12:08 | 3,284.00 | 3,284.00 | 3,278.00 | 3,278.00 | 0.7K |
| 12:10 | 3,277.90 | 3,277.90 | 3,277.90 | 3,277.90 | 0.0K |
| 12:12 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 12:22 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.1K |
| 12:26 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 12:30 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.3K |
| 12:35 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 12:36 | 3,280.00 | 3,286.00 | 3,280.00 | 3,286.00 | 0.1K |
| 12:46 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.2K |
| 12:51 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 12:55 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 13:00 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 13:06 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 13:08 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.3K |
| 13:10 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 13:19 | 3,284.00 | 3,288.00 | 3,284.00 | 3,288.00 | 0.0K |
| 13:27 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 13:33 | 3,282.00 | 3,284.00 | 3,282.00 | 3,284.00 | 0.2K |
| 13:44 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 13:47 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 13:51 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 14:03 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 14:06 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 14:12 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 1.5K |
| 14:14 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 14:26 | 3,284.00 | 3,286.00 | 3,284.00 | 3,286.00 | 0.2K |
| 14:27 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 14:29 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 14:30 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 14:31 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.1K |
| 14:33 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.6K |
| 14:36 | 3,286.00 | 3,290.00 | 3,286.00 | 3,290.00 | 1.2K |
| 14:37 | 3,291.71 | 3,291.71 | 3,291.71 | 3,291.71 | 0.5K |
| 14:40 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:41 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.2K |
| 14:45 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:48 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:54 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 14:55 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:57 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 15:06 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 15:10 | 3,294.00 | 3,314.00 | 3,294.00 | 3,314.00 | 1.8K |
| 15:12 | 3,314.00 | 3,316.00 | 3,314.00 | 3,316.00 | 2.1K |
| 15:13 | 3,316.00 | 3,316.00 | 3,315.70 | 3,316.00 | 1.8K |
| 15:14 | 3,316.00 | 3,316.00 | 3,306.00 | 3,306.00 | 1.3K |
| 15:19 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 15:21 | 3,308.00 | 3,310.00 | 3,308.00 | 3,310.00 | 0.5K |
| 15:22 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 15:25 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.5K |
| 15:26 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:27 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 15:28 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 15:29 | 3,312.00 | 3,312.41 | 3,312.00 | 3,312.41 | 0.7K |
| 15:30 | 3,310.00 | 3,310.00 | 3,306.00 | 3,306.00 | 0.9K |
| 15:31 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.4K |
| 15:32 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.3K |
| 15:33 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.3K |
| 15:36 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 15:37 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 15:38 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 15:39 | 3,316.00 | 3,316.00 | 3,312.00 | 3,312.00 | 0.5K |
| 15:40 | 3,311.61 | 3,311.61 | 3,311.61 | 3,311.61 | 0.5K |
| 15:42 | 3,311.40 | 3,311.40 | 3,311.40 | 3,311.40 | 0.1K |
| 15:46 | 3,308.00 | 3,310.00 | 3,308.00 | 3,310.00 | 0.4K |
| 15:48 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 15:55 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 15:56 | 3,314.00 | 3,316.00 | 3,314.00 | 3,316.00 | 1.1K |
| 15:57 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 15:58 | 3,315.30 | 3,315.30 | 3,315.30 | 3,315.30 | 0.1K |
| 15:59 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 16:00 | 3,316.00 | 3,316.00 | 3,315.30 | 3,315.30 | 0.1K |
| 16:02 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 1.3K |
| 16:03 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 16:06 | 3,316.00 | 3,316.00 | 3,314.00 | 3,316.00 | 0.7K |
| 16:07 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 16:08 | 3,316.00 | 3,316.00 | 3,314.00 | 3,314.14 | 0.2K |
| 16:09 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 16:10 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 16:11 | 3,316.00 | 3,322.00 | 3,316.00 | 3,322.00 | 1.0K |
| 16:13 | 3,320.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.6K |
| 16:18 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 16:20 | 3,320.00 | 3,320.60 | 3,320.00 | 3,320.60 | 0.6K |
| 16:21 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.4K |
| 16:22 | 3,316.00 | 3,316.00 | 3,314.00 | 3,314.00 | 0.3K |
| 16:23 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 16:25 | 3,316.00 | 3,316.94 | 3,316.00 | 3,316.94 | 0.5K |
| 16:26 | 3,316.67 | 3,316.67 | 3,316.00 | 3,316.00 | 0.6K |
| 16:27 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.6K |
| 16:29 | 3,320.00 | 3,320.00 | 3,316.00 | 3,316.00 | 0.1K |
| 16:35 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 36.2K |