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 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.2K |
| 08:01 | 3,352.00 | 3,352.00 | 3,342.00 | 3,342.00 | 0.1K |
| 08:02 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 08:05 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 08:08 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:09 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:12 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 08:13 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 08:15 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:19 | 3,330.74 | 3,330.74 | 3,330.74 | 3,330.74 | 0.2K |
| 08:21 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 08:22 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 08:30 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 08:32 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 08:33 | 3,336.00 | 3,336.00 | 3,334.00 | 3,334.00 | 0.4K |
| 08:44 | 3,332.00 | 3,338.00 | 3,332.00 | 3,338.00 | 0.1K |
| 08:46 | 3,339.90 | 3,339.90 | 3,339.90 | 3,339.90 | 0.1K |
| 08:49 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 08:54 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 09:08 | 3,337.07 | 3,337.07 | 3,337.07 | 3,337.07 | 0.3K |
| 09:09 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 09:16 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.2K |
| 09:26 | 3,338.00 | 3,338.00 | 3,334.00 | 3,334.00 | 0.1K |
| 09:27 | 3,334.00 | 3,334.00 | 3,332.00 | 3,332.00 | 0.1K |
| 09:33 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 09:40 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 09:42 | 3,338.00 | 3,338.00 | 3,336.00 | 3,336.00 | 0.8K |
| 09:47 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.5K |
| 09:50 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 09:53 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 10:03 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 10:04 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.4K |
| 10:07 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.3K |
| 10:08 | 3,336.11 | 3,336.11 | 3,336.11 | 3,336.11 | 0.0K |
| 10:09 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.6K |
| 10:10 | 3,337.12 | 3,337.12 | 3,337.12 | 3,337.12 | 0.0K |
| 10:11 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 10:14 | 3,332.00 | 3,332.00 | 3,326.00 | 3,326.00 | 1.2K |
| 10:17 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 1.0K |
| 10:22 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:23 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.3K |
| 10:24 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 10:36 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:37 | 3,328.00 | 3,328.00 | 3,326.00 | 3,326.00 | 0.4K |
| 10:38 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 10:42 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 10:46 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 11:00 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.5K |
| 11:04 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 11:08 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 11:10 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.2K |
| 11:14 | 3,336.00 | 3,338.00 | 3,336.00 | 3,338.00 | 0.3K |
| 11:16 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 11:17 | 3,342.02 | 3,342.02 | 3,342.02 | 3,342.02 | 0.0K |
| 11:19 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:22 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:26 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:27 | 3,342.00 | 3,346.00 | 3,342.00 | 3,346.00 | 0.1K |
| 11:28 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:29 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:33 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:36 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:44 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 11:48 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.3K |
| 11:56 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 11:58 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:59 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:00 | 3,346.10 | 3,346.10 | 3,346.10 | 3,346.10 | 0.0K |
| 12:06 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 123.9K |
| 12:07 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:19 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.3K |
| 12:20 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 12:25 | 3,352.41 | 3,352.41 | 3,352.41 | 3,352.41 | 0.1K |
| 12:26 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 12:28 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 12:32 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 12:41 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 12:45 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.2K |
| 12:47 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 12:51 | 3,358.60 | 3,358.60 | 3,358.60 | 3,358.60 | 0.0K |
| 12:53 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 12:55 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 13:00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:04 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 13:14 | 3,354.00 | 3,354.00 | 3,352.00 | 3,352.00 | 0.6K |
| 13:17 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 13:18 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 13:25 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:28 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:29 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:30 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.7K |
| 13:31 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.7K |
| 13:48 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 13:49 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 13:50 | 3,354.00 | 3,354.00 | 3,348.00 | 3,348.00 | 0.5K |
| 13:53 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 14:03 | 3,347.40 | 3,347.40 | 3,347.40 | 3,347.40 | 0.0K |
| 14:04 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.3K |
| 14:06 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 210.0K |
| 14:07 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:08 | 3,345.40 | 3,345.40 | 3,345.40 | 3,345.40 | 0.0K |
| 14:09 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:10 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:12 | 3,345.40 | 3,345.40 | 3,345.40 | 3,345.40 | 0.1K |
| 14:14 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:15 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.2K |
| 14:16 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:20 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.2K |
| 14:22 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 14:39 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 14:43 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 14:44 | 3,336.10 | 3,336.10 | 3,336.10 | 3,336.10 | 0.0K |
| 14:46 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.5K |
| 14:52 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 14:53 | 3,338.00 | 3,342.00 | 3,338.00 | 3,342.00 | 0.8K |
| 14:54 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:02 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.9K |
| 15:05 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.3K |
| 15:12 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.5K |
| 15:13 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 2.8K |
| 15:14 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.7K |
| 15:17 | 3,350.60 | 3,350.60 | 3,350.60 | 3,350.60 | 0.0K |
| 15:19 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.7K |
| 15:21 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 15:33 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.6K |
| 15:35 | 3,346.60 | 3,348.00 | 3,346.00 | 3,348.00 | 1.1K |
| 15:36 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.4K |
| 15:38 | 3,352.00 | 3,354.00 | 3,350.00 | 3,350.00 | 6.4K |
| 15:39 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 15:40 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 15:43 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 15:52 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 15:55 | 3,355.40 | 3,355.40 | 3,355.40 | 3,355.40 | 0.0K |
| 16:00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 16:06 | 3,354.00 | 3,354.00 | 3,352.00 | 3,352.00 | 1.0K |
| 16:07 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 16:10 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 5.0K |
| 16:17 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.3K |
| 16:18 | 3,352.00 | 3,356.00 | 3,352.00 | 3,356.00 | 0.4K |
| 16:20 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 1.2K |
| 16:21 | 3,356.00 | 3,356.00 | 3,354.00 | 3,354.00 | 0.9K |
| 16:22 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 16:25 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 0.3K |
| 16:26 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 3.7K |
| 16:27 | 3,348.00 | 3,354.00 | 3,348.00 | 3,354.00 | 0.5K |
| 16:29 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 16:35 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 50.7K |