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 | 3,316.00 | 3,330.00 | 3,316.00 | 3,324.00 | 1.0K |
| 08:01 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 08:02 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 08:09 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 08:10 | 3,335.19 | 3,335.19 | 3,335.19 | 3,335.19 | 0.3K |
| 08:11 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 08:15 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 08:18 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 08:19 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:30 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.2K |
| 08:34 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 08:35 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 08:37 | 3,344.00 | 3,344.00 | 3,338.00 | 3,338.00 | 0.3K |
| 08:51 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 08:54 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 08:56 | 3,343.30 | 3,343.30 | 3,343.30 | 3,343.30 | 0.2K |
| 08:59 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 09:00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 09:05 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 09:10 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 0.1K |
| 09:12 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 09:13 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 09:16 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 09:21 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.2K |
| 09:24 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 09:30 | 3,350.00 | 3,354.00 | 3,350.00 | 3,354.00 | 0.2K |
| 09:32 | 3,352.41 | 3,352.41 | 3,352.41 | 3,352.41 | 0.2K |
| 09:35 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 09:40 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 09:41 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 09:42 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:43 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 09:44 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:45 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:49 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:50 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 09:57 | 3,350.10 | 3,350.10 | 3,350.10 | 3,350.10 | 0.0K |
| 09:59 | 3,350.94 | 3,352.00 | 3,350.94 | 3,352.00 | 0.2K |
| 10:00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.3K |
| 10:11 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 5.0K |
| 10:12 | 3,358.00 | 3,358.00 | 3,357.00 | 3,357.00 | 0.2K |
| 10:13 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 10:14 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.0K |
| 10:17 | 3,356.00 | 3,360.00 | 3,356.00 | 3,360.00 | 0.0K |
| 10:22 | 3,356.09 | 3,356.09 | 3,356.09 | 3,356.09 | 0.0K |
| 10:28 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 10:30 | 3,362.00 | 3,366.00 | 3,362.00 | 3,366.00 | 1.0K |
| 10:31 | 3,366.00 | 3,366.00 | 3,364.00 | 3,364.00 | 0.8K |
| 10:35 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 10:39 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 10:41 | 3,362.00 | 3,364.00 | 3,362.00 | 3,364.00 | 0.1K |
| 10:43 | 3,362.10 | 3,362.10 | 3,362.10 | 3,362.10 | 0.0K |
| 10:44 | 3,360.00 | 3,362.11 | 3,360.00 | 3,362.11 | 0.1K |
| 10:48 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 10:52 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 10:53 | 3,366.00 | 3,366.00 | 3,362.00 | 3,362.00 | 0.1K |
| 10:57 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 11:01 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 11:02 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 11:03 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 11:07 | 3,361.40 | 3,361.40 | 3,361.40 | 3,361.40 | 0.3K |
| 11:15 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 11:17 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 11:23 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 11:32 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 11:33 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 11:41 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 11:45 | 3,358.00 | 3,358.00 | 3,356.00 | 3,356.00 | 0.1K |
| 11:47 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.3K |
| 11:58 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 12:00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 12:01 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 12:09 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.2K |
| 12:10 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 12:11 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 12:19 | 3,360.60 | 3,360.60 | 3,360.60 | 3,360.60 | 0.1K |
| 12:23 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 12:24 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 12:26 | 3,360.01 | 3,360.01 | 3,360.01 | 3,360.01 | 0.1K |
| 12:27 | 3,362.00 | 3,366.00 | 3,362.00 | 3,366.00 | 0.0K |
| 12:30 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 12:37 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 12:39 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 12:41 | 3,364.21 | 3,364.21 | 3,364.21 | 3,364.21 | 0.3K |
| 12:42 | 3,366.00 | 3,366.00 | 3,364.00 | 3,364.00 | 0.0K |
| 12:46 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 12:51 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 12:52 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 12:58 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 13:01 | 3,369.40 | 3,370.57 | 3,364.00 | 3,364.00 | 2.0K |
| 13:02 | 3,362.00 | 3,362.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:04 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:05 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:06 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:07 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:08 | 3,362.00 | 3,362.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:09 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:13 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.2K |
| 13:14 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:17 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:21 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 13:23 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.1K |
| 13:26 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:33 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:34 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.2K |
| 13:36 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.1K |
| 13:38 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:41 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 13:43 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 13:45 | 3,362.00 | 3,362.00 | 3,361.00 | 3,361.00 | 0.0K |
| 13:46 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.0K |
| 13:48 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.4K |
| 13:54 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 13:57 | 3,358.00 | 3,358.00 | 3,356.00 | 3,356.00 | 0.2K |
| 13:59 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 14:03 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.4K |
| 14:04 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 14:09 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 14:12 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 14:16 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 14:18 | 3,358.00 | 3,358.00 | 3,355.85 | 3,355.85 | 0.0K |
| 14:22 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 14:24 | 3,358.00 | 3,362.00 | 3,358.00 | 3,362.00 | 12.0K |
| 14:26 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 14:29 | 3,360.20 | 3,360.20 | 3,360.20 | 3,360.20 | 0.3K |
| 14:30 | 3,364.00 | 3,364.00 | 3,362.00 | 3,362.00 | 0.2K |
| 14:31 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 14:32 | 3,362.00 | 3,362.00 | 3,354.00 | 3,354.00 | 0.3K |
| 14:33 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 14:35 | 3,354.00 | 3,356.00 | 3,354.00 | 3,354.00 | 0.3K |
| 14:39 | 3,350.00 | 3,353.00 | 3,350.00 | 3,353.00 | 0.1K |
| 14:40 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 14:50 | 3,352.00 | 3,354.00 | 3,351.00 | 3,354.00 | 0.6K |
| 14:58 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 14:59 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.9K |
| 15:00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 15:04 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:07 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 15:08 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 15:09 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 15:11 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:16 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:17 | 3,352.60 | 3,352.60 | 3,352.60 | 3,352.60 | 0.0K |
| 15:18 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 15:19 | 3,354.00 | 3,354.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:25 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 15:26 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 15:27 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 15:29 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:33 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.9K |
| 15:35 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 15:36 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 15:38 | 3,352.00 | 3,354.00 | 3,352.00 | 3,354.00 | 0.5K |
| 15:41 | 3,356.00 | 3,356.60 | 3,356.00 | 3,356.60 | 0.0K |
| 15:42 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:44 | 3,360.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.2K |
| 15:51 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 15:52 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.4K |
| 15:53 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:55 | 3,360.00 | 3,361.40 | 3,360.00 | 3,361.40 | 0.0K |
| 15:56 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.5K |
| 15:58 | 3,362.00 | 3,362.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:59 | 3,358.00 | 3,362.00 | 3,358.00 | 3,360.00 | 0.1K |
| 16:00 | 3,358.00 | 3,362.00 | 3,358.00 | 3,362.00 | 0.2K |
| 16:01 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:02 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 16:04 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:05 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:06 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:07 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 16:08 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:09 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:10 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:11 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:12 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:14 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:15 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:16 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 16:17 | 3,362.00 | 3,362.00 | 3,358.00 | 3,358.00 | 0.0K |
| 16:20 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.2K |
| 16:24 | 3,357.47 | 3,357.47 | 3,357.47 | 3,357.47 | 0.1K |
| 16:26 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 16:27 | 3,356.00 | 3,360.00 | 3,356.00 | 3,360.00 | 0.1K |
| 16:28 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 16:29 | 3,357.40 | 3,357.40 | 3,357.40 | 3,357.40 | 0.0K |
| 16:35 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 44.4K |