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 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.7K |
| 08:02 | 3,348.20 | 3,366.00 | 3,348.20 | 3,366.00 | 0.4K |
| 08:05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 08:07 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:09 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:11 | 3,372.00 | 3,376.00 | 3,372.00 | 3,376.00 | 0.0K |
| 08:12 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:14 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:15 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:16 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.5K |
| 08:18 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 1.9K |
| 08:19 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.6K |
| 08:20 | 3,390.00 | 3,398.00 | 3,390.00 | 3,398.00 | 0.4K |
| 08:21 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 1.0K |
| 08:22 | 3,392.82 | 3,392.82 | 3,392.82 | 3,392.82 | 0.6K |
| 08:23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:24 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 08:25 | 3,395.08 | 3,405.59 | 3,395.08 | 3,405.59 | 3.0K |
| 08:26 | 3,402.00 | 3,406.00 | 3,402.00 | 3,406.00 | 0.3K |
| 08:30 | 3,402.00 | 3,404.00 | 3,402.00 | 3,404.00 | 0.4K |
| 08:31 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:35 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.8K |
| 08:41 | 3,400.00 | 3,406.00 | 3,400.00 | 3,406.00 | 0.6K |
| 08:45 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.2K |
| 08:46 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:48 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 08:51 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:53 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:55 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 08:57 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 08:58 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 09:05 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 09:07 | 3,391.28 | 3,391.28 | 3,391.28 | 3,391.28 | 0.5K |
| 09:09 | 3,388.00 | 3,390.03 | 3,388.00 | 3,390.03 | 1.2K |
| 09:11 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 09:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:18 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:19 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:20 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.2K |
| 09:22 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 09:24 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 09:28 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 09:29 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 09:35 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 09:36 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 09:39 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 09:42 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 09:44 | 3,382.72 | 3,382.72 | 3,382.72 | 3,382.72 | 0.3K |
| 09:45 | 3,382.58 | 3,382.58 | 3,382.58 | 3,382.58 | 0.3K |
| 09:46 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 09:48 | 3,382.00 | 3,382.00 | 3,380.00 | 3,380.00 | 0.2K |
| 09:49 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 09:55 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 10:01 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:09 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.3K |
| 10:18 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:20 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:21 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 10:23 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:27 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 10:28 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 10:32 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.0K |
| 10:38 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 10:41 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:42 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:43 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:46 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 10:48 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 10:52 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:55 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 10:58 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 10:59 | 3,380.00 | 3,382.00 | 3,380.00 | 3,380.15 | 0.8K |
| 11:01 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:03 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:04 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 11:05 | 3,384.00 | 3,384.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:06 | 3,381.27 | 3,381.27 | 3,381.27 | 3,381.27 | 0.1K |
| 11:07 | 3,380.04 | 3,380.04 | 3,380.04 | 3,380.04 | 1.5K |
| 11:10 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:18 | 3,382.19 | 3,382.19 | 3,382.19 | 3,382.19 | 0.0K |
| 11:20 | 3,384.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.3K |
| 11:21 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 11:24 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.3K |
| 11:34 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 11:36 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:41 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:50 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:54 | 3,384.10 | 3,384.10 | 3,384.10 | 3,384.10 | 0.4K |
| 11:57 | 3,387.91 | 3,387.91 | 3,382.00 | 3,382.00 | 0.0K |
| 11:59 | 3,385.00 | 3,385.00 | 3,374.00 | 3,374.00 | 1.7K |
| 12:00 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.2K |
| 12:01 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.5K |
| 12:02 | 3,374.00 | 3,374.00 | 3,370.00 | 3,370.00 | 0.1K |
| 12:03 | 3,370.00 | 3,378.00 | 3,370.00 | 3,370.00 | 0.2K |
| 12:04 | 3,370.00 | 3,374.37 | 3,370.00 | 3,370.00 | 0.2K |
| 12:05 | 3,374.00 | 3,374.00 | 3,370.00 | 3,370.00 | 0.2K |
| 12:06 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 12:08 | 3,378.00 | 3,378.00 | 3,376.00 | 3,376.00 | 0.9K |
| 12:10 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 12:13 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:20 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.5K |
| 12:21 | 3,382.15 | 3,382.15 | 3,382.15 | 3,382.15 | 0.3K |
| 12:22 | 3,378.42 | 3,378.42 | 3,378.42 | 3,378.42 | 0.2K |
| 12:24 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 12:29 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 12:31 | 3,383.14 | 3,383.14 | 3,383.14 | 3,383.14 | 0.6K |
| 12:35 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:36 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:38 | 3,382.00 | 3,382.00 | 3,378.00 | 3,378.00 | 0.4K |
| 12:40 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 12:41 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 12:43 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 12:44 | 3,380.00 | 3,380.00 | 3,379.12 | 3,379.12 | 0.0K |
| 12:45 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 12:49 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:52 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 12:54 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:57 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 13:01 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:05 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:06 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:11 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 13:12 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:16 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:17 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:18 | 3,383.08 | 3,383.08 | 3,383.08 | 3,383.08 | 0.8K |
| 13:19 | 3,380.00 | 3,382.00 | 3,376.00 | 3,382.00 | 0.8K |
| 13:20 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 13:22 | 3,380.00 | 3,380.00 | 3,378.00 | 3,378.00 | 0.1K |
| 13:25 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:26 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:27 | 3,378.00 | 3,378.11 | 3,378.00 | 3,378.11 | 0.2K |
| 13:28 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 13:30 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 13:31 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 13:32 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 13:33 | 3,380.22 | 3,380.22 | 3,380.22 | 3,380.22 | 0.4K |
| 13:35 | 3,380.84 | 3,380.84 | 3,380.84 | 3,380.84 | 0.3K |
| 13:36 | 3,378.00 | 3,380.74 | 3,378.00 | 3,380.74 | 0.2K |
| 13:37 | 3,382.00 | 3,382.00 | 3,380.93 | 3,380.93 | 0.4K |
| 13:38 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 13:40 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.6K |
| 13:43 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 13:45 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 13:46 | 3,384.00 | 3,386.60 | 3,384.00 | 3,386.60 | 0.1K |
| 13:47 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:50 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:51 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.4K |
| 13:52 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 13:53 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:02 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:04 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:10 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 14:12 | 3,382.00 | 3,382.00 | 3,376.00 | 3,376.00 | 0.3K |
| 14:19 | 3,376.10 | 3,376.10 | 3,376.10 | 3,376.10 | 0.0K |
| 14:27 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:28 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 14:30 | 3,374.00 | 3,376.00 | 3,370.00 | 3,376.00 | 1.1K |
| 14:32 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.3K |
| 14:34 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:36 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:38 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 14:41 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:43 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:44 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.2K |
| 14:46 | 3,358.00 | 3,358.00 | 3,356.00 | 3,356.00 | 0.2K |
| 14:54 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 14:56 | 3,355.36 | 3,355.36 | 3,355.36 | 3,355.36 | 1.0K |
| 14:57 | 3,358.00 | 3,358.00 | 3,357.00 | 3,357.00 | 0.9K |
| 14:58 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 14:59 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.5K |
| 15:00 | 3,354.92 | 3,354.92 | 3,353.34 | 3,353.34 | 0.7K |
| 15:02 | 3,353.37 | 3,353.37 | 3,353.37 | 3,353.37 | 1.1K |
| 15:05 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:08 | 3,359.89 | 3,359.89 | 3,359.89 | 3,359.89 | 0.3K |
| 15:10 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 15:11 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 15:12 | 3,364.00 | 3,364.00 | 3,362.00 | 3,364.00 | 0.4K |
| 15:16 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 15:17 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 15:19 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 15:20 | 3,370.00 | 3,371.40 | 3,370.00 | 3,371.40 | 0.4K |
| 15:21 | 3,372.60 | 3,372.60 | 3,372.60 | 3,372.60 | 0.0K |
| 15:23 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 15:29 | 3,376.00 | 3,378.00 | 3,376.00 | 3,378.00 | 0.2K |
| 15:30 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 15:31 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 15:34 | 3,380.06 | 3,380.34 | 3,380.06 | 3,380.34 | 0.5K |
| 15:36 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 15:41 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 15:44 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 1.0K |
| 15:45 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 15:46 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.3K |
| 15:48 | 3,376.00 | 3,376.40 | 3,376.00 | 3,376.40 | 0.1K |
| 15:50 | 3,375.59 | 3,375.59 | 3,375.59 | 3,375.59 | 0.3K |
| 15:53 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.4K |
| 15:55 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 16:05 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:06 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.4K |
| 16:07 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:08 | 3,378.65 | 3,378.65 | 3,378.65 | 3,378.65 | 0.3K |
| 16:11 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 16:13 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:15 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.3K |
| 16:16 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.7K |
| 16:17 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 16:18 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:19 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 16:22 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 16:23 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 16:25 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:26 | 3,376.46 | 3,376.46 | 3,376.46 | 3,376.46 | 0.0K |
| 16:29 | 3,376.00 | 3,376.00 | 3,374.00 | 3,374.00 | 0.1K |
| 16:35 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 27.2K |