3,190.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 08:01 | 3,460.00 | 3,460.00 | 3,458.00 | 3,458.00 | 0.2K |
| 08:07 | 3,442.49 | 3,442.49 | 3,442.49 | 3,442.49 | 0.7K |
| 08:08 | 3,439.09 | 3,439.09 | 3,439.09 | 3,439.09 | 0.0K |
| 08:11 | 3,444.00 | 3,444.00 | 3,432.00 | 3,432.00 | 0.1K |
| 08:14 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 08:16 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.4K |
| 08:17 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 08:20 | 3,442.00 | 3,444.00 | 3,442.00 | 3,444.00 | 0.4K |
| 08:21 | 3,444.00 | 3,450.00 | 3,444.00 | 3,450.00 | 0.1K |
| 08:28 | 3,452.66 | 3,454.00 | 3,452.66 | 3,454.00 | 0.2K |
| 08:30 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.2K |
| 08:32 | 3,458.00 | 3,458.00 | 3,456.00 | 3,456.00 | 0.3K |
| 08:40 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 08:43 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.2K |
| 08:44 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 08:46 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 08:47 | 3,461.83 | 3,461.83 | 3,461.83 | 3,461.83 | 0.1K |
| 08:50 | 3,460.00 | 3,460.00 | 3,457.86 | 3,457.86 | 0.3K |
| 08:51 | 3,459.88 | 3,459.88 | 3,459.88 | 3,459.88 | 0.0K |
| 08:53 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 08:55 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 08:58 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 08:59 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 09:00 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 09:01 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 09:03 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 09:13 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 09:14 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 09:15 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.2K |
| 09:18 | 3,461.91 | 3,461.91 | 3,461.91 | 3,461.91 | 0.0K |
| 09:19 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.1K |
| 09:24 | 3,462.14 | 3,462.14 | 3,462.14 | 3,462.14 | 0.3K |
| 09:28 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.2K |
| 09:31 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 09:37 | 3,457.20 | 3,457.20 | 3,457.20 | 3,457.20 | 0.1K |
| 09:39 | 3,455.47 | 3,455.47 | 3,455.47 | 3,455.47 | 0.5K |
| 09:42 | 3,457.86 | 3,457.86 | 3,457.86 | 3,457.86 | 0.1K |
| 09:47 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 09:56 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 09:59 | 3,456.00 | 3,458.00 | 3,456.00 | 3,458.00 | 0.2K |
| 10:01 | 3,458.00 | 3,458.00 | 3,456.00 | 3,456.00 | 0.1K |
| 10:03 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 10:04 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 10:12 | 3,454.00 | 3,454.00 | 3,450.00 | 3,450.00 | 0.6K |
| 10:14 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 10:24 | 3,452.00 | 3,454.00 | 3,452.00 | 3,454.00 | 0.4K |
| 10:27 | 3,450.00 | 3,452.90 | 3,450.00 | 3,452.90 | 0.0K |
| 10:31 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.2K |
| 10:32 | 3,450.09 | 3,450.09 | 3,450.09 | 3,450.09 | 0.0K |
| 10:34 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:39 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 10:41 | 3,454.00 | 3,456.00 | 3,454.00 | 3,456.00 | 0.3K |
| 10:46 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:53 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:54 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 11:20 | 3,452.89 | 3,452.89 | 3,452.89 | 3,452.89 | 0.3K |
| 11:22 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.1K |
| 11:25 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 11:26 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.6K |
| 11:29 | 3,462.00 | 3,462.00 | 3,460.00 | 3,460.00 | 0.1K |
| 11:30 | 3,459.40 | 3,459.40 | 3,459.40 | 3,459.40 | 0.0K |
| 11:31 | 3,462.00 | 3,464.00 | 3,462.00 | 3,464.00 | 0.1K |
| 11:32 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 11:33 | 3,462.00 | 3,462.00 | 3,460.00 | 3,462.00 | 0.1K |
| 11:35 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.1K |
| 11:36 | 3,460.33 | 3,460.33 | 3,460.33 | 3,460.33 | 0.1K |
| 11:39 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 11:40 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 11:42 | 3,459.40 | 3,459.40 | 3,459.40 | 3,459.40 | 0.2K |
| 11:44 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 11:47 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 11:48 | 3,458.00 | 3,464.00 | 3,458.00 | 3,464.00 | 0.1K |
| 11:50 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.1K |
| 11:53 | 3,463.90 | 3,463.90 | 3,463.90 | 3,463.90 | 0.0K |
| 11:54 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.4K |
| 11:55 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.1K |
| 11:56 | 3,460.60 | 3,460.60 | 3,460.60 | 3,460.60 | 0.0K |
| 11:57 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 11:59 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.1K |
| 12:02 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 12:03 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 12:04 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.6K |
| 12:06 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 12:08 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 12:09 | 3,462.00 | 3,462.00 | 3,457.66 | 3,457.66 | 0.7K |
| 12:13 | 3,462.00 | 3,462.00 | 3,457.13 | 3,457.13 | 0.8K |
| 12:14 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 12:30 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.3K |
| 12:32 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:39 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:40 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 12:42 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:44 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 12:46 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:48 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 12:50 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.1K |
| 12:53 | 3,456.91 | 3,456.91 | 3,456.91 | 3,456.91 | 0.3K |
| 12:54 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 12:57 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 13:13 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 13:16 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 13:17 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 13:18 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.2K |
| 13:19 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.2K |
| 13:23 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 13:29 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 13:31 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 13:32 | 3,455.98 | 3,455.98 | 3,455.98 | 3,455.98 | 0.0K |
| 13:40 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 13:44 | 3,456.60 | 3,456.60 | 3,454.00 | 3,456.00 | 0.3K |
| 13:49 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 13:50 | 3,458.00 | 3,458.00 | 3,454.00 | 3,454.00 | 0.2K |
| 13:53 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 14:00 | 3,457.39 | 3,457.39 | 3,457.39 | 3,457.39 | 0.5K |
| 14:04 | 3,457.40 | 3,457.40 | 3,457.40 | 3,457.40 | 0.2K |
| 14:14 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 14:25 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 14:28 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 14:30 | 3,456.00 | 3,460.00 | 3,448.00 | 3,448.00 | 0.9K |
| 14:32 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.1K |
| 14:38 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.3K |
| 14:39 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 14:44 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 14:46 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 14:52 | 3,450.00 | 3,450.00 | 3,448.00 | 3,448.00 | 0.0K |
| 14:54 | 3,446.00 | 3,446.00 | 3,438.00 | 3,438.00 | 1.1K |
| 14:56 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 14:57 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 15:06 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 15:07 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.1K |
| 15:10 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.5K |
| 15:12 | 3,433.95 | 3,433.95 | 3,433.95 | 3,433.95 | 0.1K |
| 15:14 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.5K |
| 15:17 | 3,442.00 | 3,442.00 | 3,436.00 | 3,436.00 | 1.1K |
| 15:19 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 15:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 15:24 | 3,429.90 | 3,429.90 | 3,429.90 | 3,429.90 | 0.0K |
| 15:25 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 15:26 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.4K |
| 15:27 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 15:28 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0K |
| 15:29 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.1K |
| 15:30 | 3,425.40 | 3,425.40 | 3,425.40 | 3,425.40 | 0.0K |
| 15:31 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.1K |
| 15:38 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.1K |
| 15:45 | 3,426.00 | 3,428.00 | 3,426.00 | 3,428.00 | 0.3K |
| 15:46 | 3,424.00 | 3,424.00 | 3,422.00 | 3,422.00 | 0.2K |
| 15:48 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 15:49 | 3,423.80 | 3,423.80 | 3,423.80 | 3,423.80 | 0.1K |
| 15:50 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.1K |
| 15:58 | 3,426.00 | 3,432.00 | 3,426.00 | 3,432.00 | 0.7K |
| 15:59 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 16:00 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 16:04 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 16:06 | 3,432.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.7K |
| 16:07 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 16:08 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 16:09 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.1K |
| 16:10 | 3,426.60 | 3,426.60 | 3,425.80 | 3,425.80 | 0.0K |
| 16:13 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.2K |
| 16:16 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.2K |
| 16:17 | 3,424.90 | 3,424.90 | 3,424.90 | 3,424.90 | 0.1K |
| 16:18 | 3,424.00 | 3,424.00 | 3,422.00 | 3,422.00 | 0.1K |
| 16:19 | 3,420.00 | 3,422.00 | 3,420.00 | 3,422.00 | 0.2K |
| 16:23 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 16:24 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 16:26 | 3,422.00 | 3,422.00 | 3,420.00 | 3,420.00 | 0.1K |
| 16:27 | 3,420.00 | 3,420.00 | 3,416.00 | 3,416.00 | 0.2K |
| 16:28 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 16:29 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 16:35 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 38.3K |