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 | 3,326.00 | 3,344.00 | 3,326.00 | 3,328.00 | 0.9K |
| 08:01 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 08:03 | 3,350.00 | 3,350.00 | 3,343.60 | 3,343.60 | 0.2K |
| 08:07 | 3,350.00 | 3,352.00 | 3,350.00 | 3,352.00 | 0.4K |
| 08:09 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.3K |
| 08:10 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 08:12 | 3,356.78 | 3,360.00 | 3,356.78 | 3,358.00 | 0.5K |
| 08:13 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 08:17 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 08:23 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 08:24 | 3,366.16 | 3,366.16 | 3,366.16 | 3,366.16 | 0.6K |
| 08:30 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.1K |
| 08:31 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 08:32 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.4K |
| 08:33 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 08:38 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.5K |
| 08:41 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 08:47 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.1K |
| 08:49 | 3,354.47 | 3,354.47 | 3,354.47 | 3,354.47 | 0.7K |
| 08:55 | 3,356.00 | 3,356.00 | 3,352.00 | 3,352.00 | 0.0K |
| 08:58 | 3,358.00 | 3,358.00 | 3,352.00 | 3,352.00 | 0.0K |
| 09:00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:08 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:10 | 3,360.60 | 3,360.60 | 3,360.60 | 3,360.60 | 0.0K |
| 09:11 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:12 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:18 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 09:24 | 3,354.73 | 3,360.00 | 3,354.73 | 3,357.00 | 0.4K |
| 09:25 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.0K |
| 09:26 | 3,357.00 | 3,360.00 | 3,354.80 | 3,354.80 | 0.3K |
| 09:29 | 3,360.00 | 3,360.00 | 3,357.00 | 3,357.00 | 0.0K |
| 09:30 | 3,354.95 | 3,354.95 | 3,354.95 | 3,354.95 | 0.2K |
| 09:35 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1.1K |
| 09:36 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 09:47 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.4K |
| 09:48 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 09:53 | 3,338.00 | 3,346.00 | 3,338.00 | 3,346.00 | 0.7K |
| 09:54 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 10:00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 10:01 | 3,346.10 | 3,346.10 | 3,346.10 | 3,346.10 | 0.0K |
| 10:12 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 10:14 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.3K |
| 10:17 | 3,346.60 | 3,346.60 | 3,346.60 | 3,346.60 | 0.1K |
| 10:18 | 3,348.00 | 3,348.00 | 3,344.00 | 3,344.00 | 0.1K |
| 10:19 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.5K |
| 10:23 | 3,348.10 | 3,348.10 | 3,348.10 | 3,348.10 | 0.1K |
| 10:31 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 10:36 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.3K |
| 10:43 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 10:46 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 10:49 | 3,348.00 | 3,348.00 | 3,346.00 | 3,346.00 | 0.2K |
| 10:50 | 3,344.10 | 3,344.10 | 3,344.10 | 3,344.10 | 0.1K |
| 10:52 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 10:56 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 11:03 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 11:05 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:06 | 3,344.60 | 3,344.60 | 3,344.60 | 3,344.60 | 0.3K |
| 11:08 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:12 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:21 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:23 | 3,344.00 | 3,346.00 | 3,342.00 | 3,342.00 | 0.2K |
| 11:28 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:33 | 3,346.00 | 3,346.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:34 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.4K |
| 11:37 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.3K |
| 11:42 | 3,347.40 | 3,347.40 | 3,347.40 | 3,347.40 | 0.1K |
| 11:43 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 1.2K |
| 11:44 | 3,346.04 | 3,346.04 | 3,346.04 | 3,346.04 | 0.1K |
| 11:45 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.3K |
| 11:49 | 3,347.40 | 3,347.40 | 3,347.40 | 3,347.40 | 0.1K |
| 11:52 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 11:53 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 11:56 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 11:57 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:00 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 12:08 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 12:23 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 0.1K |
| 12:31 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:34 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:36 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:48 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.0K |
| 12:51 | 3,350.60 | 3,350.60 | 3,350.60 | 3,350.60 | 0.2K |
| 12:55 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 12:56 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 13:00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 13:03 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 13:04 | 3,356.00 | 3,358.00 | 3,356.00 | 3,356.00 | 0.7K |
| 13:07 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 13:09 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.1K |
| 13:10 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:13 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:17 | 3,360.00 | 3,364.00 | 3,360.00 | 3,364.00 | 0.1K |
| 13:23 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 13:24 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.2K |
| 13:26 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:27 | 3,362.60 | 3,362.60 | 3,362.60 | 3,362.60 | 0.0K |
| 13:28 | 3,361.24 | 3,361.24 | 3,360.00 | 3,360.00 | 1.3K |
| 13:30 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:34 | 3,360.00 | 3,368.00 | 3,360.00 | 3,368.00 | 0.3K |
| 13:36 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 0.1K |
| 13:42 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 13:43 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 13:50 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:51 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 13:53 | 3,364.00 | 3,366.00 | 3,364.00 | 3,366.00 | 0.3K |
| 13:55 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 14:02 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:08 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:11 | 3,364.58 | 3,368.00 | 3,364.58 | 3,368.00 | 0.1K |
| 14:13 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:14 | 3,364.30 | 3,364.30 | 3,364.30 | 3,364.30 | 0.0K |
| 14:18 | 3,364.00 | 3,364.00 | 3,360.00 | 3,360.00 | 1.0K |
| 14:19 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 14:20 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 14:23 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.3K |
| 14:30 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:31 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 14:33 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:35 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:39 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:44 | 3,360.00 | 3,360.00 | 3,354.00 | 3,354.00 | 1.7K |
| 14:45 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 14:46 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 14:48 | 3,352.00 | 3,352.00 | 3,348.00 | 3,348.00 | 0.7K |
| 14:49 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 14:50 | 3,348.00 | 3,348.00 | 3,346.00 | 3,346.00 | 0.1K |
| 14:52 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.7K |
| 14:57 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.8K |
| 15:01 | 3,359.94 | 3,359.94 | 3,359.94 | 3,359.94 | 0.1K |
| 15:05 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.3K |
| 15:06 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:13 | 3,362.70 | 3,364.00 | 3,362.70 | 3,364.00 | 0.2K |
| 15:14 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 1.5K |
| 15:15 | 3,356.00 | 3,356.00 | 3,352.00 | 3,352.00 | 0.5K |
| 15:17 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:21 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:24 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.2K |
| 15:26 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 15:27 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:32 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:33 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 15:42 | 3,354.00 | 3,356.00 | 3,354.00 | 3,356.00 | 0.0K |
| 15:45 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:48 | 3,355.88 | 3,355.88 | 3,355.88 | 3,355.88 | 0.0K |
| 15:52 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:54 | 3,352.00 | 3,354.00 | 3,352.00 | 3,354.00 | 0.1K |
| 15:56 | 3,350.00 | 3,354.00 | 3,346.00 | 3,346.00 | 4.9K |
| 15:59 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.4K |
| 16:01 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 16:02 | 3,338.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.2K |
| 16:03 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.2K |
| 16:05 | 3,340.00 | 3,340.00 | 3,336.00 | 3,336.00 | 0.1K |
| 16:06 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 16:07 | 3,336.00 | 3,336.00 | 3,334.00 | 3,334.00 | 0.1K |
| 16:09 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 16:11 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 16:12 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 16:16 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.3K |
| 16:20 | 3,333.00 | 3,333.00 | 3,332.00 | 3,332.00 | 0.5K |
| 16:22 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 16:26 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 0.0K |
| 16:27 | 3,328.00 | 3,334.00 | 3,328.00 | 3,332.00 | 0.6K |
| 16:29 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.2K |
| 16:35 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 74.7K |