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 | 3,288.00 | 3,318.00 | 3,288.00 | 3,318.00 | 0.7K |
| 08:06 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 08:07 | 3,298.34 | 3,298.34 | 3,298.34 | 3,298.34 | 0.1K |
| 08:08 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 08:09 | 3,294.00 | 3,298.00 | 3,294.00 | 3,298.00 | 0.4K |
| 08:10 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 08:11 | 3,285.77 | 3,285.77 | 3,285.77 | 3,285.77 | 0.8K |
| 08:13 | 3,284.81 | 3,287.20 | 3,284.81 | 3,287.20 | 0.4K |
| 08:14 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 08:20 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 08:22 | 3,290.00 | 3,294.00 | 3,290.00 | 3,294.00 | 0.3K |
| 08:23 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 08:24 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 08:25 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 08:29 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 08:37 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 08:39 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 08:50 | 3,290.80 | 3,290.80 | 3,290.80 | 3,290.80 | 0.0K |
| 08:53 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.5K |
| 08:54 | 3,296.00 | 3,296.00 | 3,294.00 | 3,294.00 | 0.2K |
| 09:00 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 09:01 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 09:08 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 09:09 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 09:10 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.2K |
| 09:11 | 3,292.00 | 3,296.00 | 3,292.00 | 3,296.00 | 0.0K |
| 09:15 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:16 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.1K |
| 09:17 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 09:20 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 09:21 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:32 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:37 | 3,300.10 | 3,300.10 | 3,300.10 | 3,300.10 | 0.0K |
| 09:39 | 3,304.00 | 3,306.80 | 3,304.00 | 3,306.80 | 0.0K |
| 09:44 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:59 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:02 | 3,305.40 | 3,305.40 | 3,305.40 | 3,305.40 | 0.1K |
| 10:06 | 3,304.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.2K |
| 10:07 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 10:09 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 10:10 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.4K |
| 10:11 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:15 | 3,307.11 | 3,307.11 | 3,307.11 | 3,307.11 | 0.0K |
| 10:16 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 10:19 | 3,305.90 | 3,305.90 | 3,305.90 | 3,305.90 | 0.0K |
| 10:40 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:57 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 10:59 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 11:04 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 11:20 | 3,304.60 | 3,304.60 | 3,304.60 | 3,304.60 | 0.2K |
| 11:21 | 3,306.00 | 3,314.00 | 3,306.00 | 3,310.00 | 0.2K |
| 11:22 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.8K |
| 11:27 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 11:30 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 4.6K |
| 11:31 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 11:33 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 11:35 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 11:37 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.2K |
| 11:38 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 11:40 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 11:43 | 3,310.00 | 3,310.00 | 3,304.00 | 3,304.00 | 0.0K |
| 11:44 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 11:45 | 3,304.00 | 3,304.00 | 3,302.00 | 3,302.00 | 0.3K |
| 11:50 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 11:55 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 11:59 | 3,302.00 | 3,302.00 | 3,300.00 | 3,300.00 | 0.1K |
| 12:00 | 3,290.00 | 3,298.00 | 3,290.00 | 3,298.00 | 0.7K |
| 12:02 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.4K |
| 12:13 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 12:16 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 12:38 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 12:49 | 3,308.00 | 3,314.00 | 3,308.00 | 3,314.00 | 0.8K |
| 12:50 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 12:51 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.3K |
| 12:54 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 13:00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 13:10 | 3,308.10 | 3,308.10 | 3,308.10 | 3,308.10 | 0.0K |
| 13:13 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:16 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 13:19 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:22 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.2K |
| 13:32 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 13:37 | 3,294.00 | 3,296.00 | 3,294.00 | 3,296.00 | 0.3K |
| 13:38 | 3,298.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.4K |
| 13:39 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.3K |
| 13:40 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.5K |
| 13:46 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 13:48 | 3,301.90 | 3,301.90 | 3,301.90 | 3,301.90 | 0.0K |
| 13:51 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 13:56 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 13:58 | 3,300.00 | 3,302.00 | 3,300.00 | 3,302.00 | 0.4K |
| 13:59 | 3,298.00 | 3,302.00 | 3,298.00 | 3,302.00 | 0.2K |
| 14:00 | 3,298.00 | 3,298.00 | 3,296.00 | 3,296.00 | 0.4K |
| 14:02 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.2K |
| 14:04 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 14:05 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:07 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.5K |
| 14:08 | 3,290.00 | 3,290.00 | 3,286.00 | 3,287.90 | 4.2K |
| 14:10 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 14:13 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 14:16 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 14:17 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 14:21 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:22 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 14:23 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:28 | 3,295.08 | 3,295.08 | 3,295.08 | 3,295.08 | 2.0K |
| 14:32 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:35 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.3K |
| 14:38 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:41 | 3,296.00 | 3,298.00 | 3,296.00 | 3,298.00 | 0.2K |
| 14:42 | 3,300.00 | 3,300.00 | 3,294.00 | 3,294.00 | 1.2K |
| 14:58 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.4K |
| 14:59 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 15:01 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 15:05 | 3,304.00 | 3,310.00 | 3,304.00 | 3,308.00 | 1.0K |
| 15:06 | 3,306.11 | 3,306.11 | 3,306.11 | 3,306.11 | 0.1K |
| 15:09 | 3,307.90 | 3,307.90 | 3,307.90 | 3,307.90 | 0.3K |
| 15:12 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 15:17 | 3,307.40 | 3,307.40 | 3,307.40 | 3,307.40 | 0.0K |
| 15:20 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 15:25 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 15:35 | 3,316.46 | 3,316.46 | 3,316.46 | 3,316.46 | 0.0K |
| 15:36 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 15:41 | 3,320.00 | 3,326.00 | 3,320.00 | 3,326.00 | 0.2K |
| 15:42 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.4K |
| 15:44 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.7K |
| 15:46 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 15:52 | 3,325.40 | 3,325.40 | 3,325.40 | 3,325.40 | 0.0K |
| 15:53 | 3,325.40 | 3,325.40 | 3,325.40 | 3,325.40 | 0.0K |
| 15:55 | 3,324.00 | 3,326.60 | 3,324.00 | 3,326.60 | 0.1K |
| 15:56 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 15:58 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.2K |
| 16:00 | 3,324.59 | 3,324.59 | 3,324.59 | 3,324.59 | 0.3K |
| 16:01 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 16:05 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 16:07 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 16:11 | 3,322.00 | 3,324.00 | 3,322.00 | 3,324.00 | 0.6K |
| 16:15 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 16:16 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 16:18 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 16:19 | 3,320.00 | 3,328.00 | 3,320.00 | 3,328.00 | 0.2K |
| 16:20 | 3,328.00 | 3,328.00 | 3,324.00 | 3,328.00 | 3.9K |
| 16:22 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 16:23 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 16:25 | 3,330.00 | 3,330.00 | 3,326.00 | 3,326.00 | 0.5K |
| 16:26 | 3,326.00 | 3,330.00 | 3,326.00 | 3,330.00 | 0.1K |
| 16:27 | 3,330.00 | 3,330.00 | 3,328.00 | 3,328.00 | 0.2K |
| 16:35 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 25.7K |