3,140.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 2,946.00 | 2,952.00 | 2,944.00 | 2,952.00 | 0.5K |
| 08:01 | 2,949.19 | 2,949.19 | 2,946.00 | 2,946.00 | 1.1K |
| 08:02 | 2,954.00 | 2,954.00 | 2,954.00 | 2,954.00 | 0.1K |
| 08:07 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.6K |
| 08:09 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 08:10 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.1K |
| 08:11 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.2K |
| 08:12 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 08:13 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 08:14 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.1K |
| 08:16 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 08:17 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 08:18 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.2K |
| 08:20 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 08:21 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.0K |
| 08:25 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.0K |
| 08:29 | 2,972.00 | 2,972.27 | 2,972.00 | 2,972.27 | 0.4K |
| 08:32 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.2K |
| 08:33 | 2,990.00 | 2,990.00 | 2,988.00 | 2,988.00 | 0.2K |
| 08:35 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.3K |
| 08:38 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.8K |
| 08:40 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.4K |
| 08:45 | 2,999.30 | 2,999.30 | 2,999.30 | 2,999.30 | 0.1K |
| 08:46 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 08:50 | 3,002.00 | 3,002.00 | 3,000.00 | 3,002.00 | 0.4K |
| 08:51 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.1K |
| 08:52 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 08:57 | 3,006.00 | 3,014.00 | 3,006.00 | 3,014.00 | 0.3K |
| 08:58 | 3,011.30 | 3,011.30 | 3,011.30 | 3,011.30 | 0.1K |
| 09:00 | 3,010.00 | 3,014.00 | 3,008.00 | 3,008.00 | 11.5K |
| 09:01 | 3,009.92 | 3,009.92 | 3,009.92 | 3,009.92 | 0.2K |
| 09:02 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.1K |
| 09:06 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 09:10 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 09:15 | 3,012.00 | 3,012.00 | 3,010.00 | 3,010.00 | 0.3K |
| 09:16 | 3,012.29 | 3,012.29 | 3,012.00 | 3,012.00 | 0.9K |
| 09:18 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.1K |
| 09:20 | 3,013.94 | 3,013.94 | 3,013.94 | 3,013.94 | 1.0K |
| 09:30 | 3,012.97 | 3,012.97 | 3,012.97 | 3,012.97 | 0.3K |
| 09:34 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 09:38 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.2K |
| 09:39 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.0K |
| 09:40 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 09:43 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 09:44 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 09:51 | 3,016.00 | 3,020.00 | 3,016.00 | 3,020.00 | 0.2K |
| 09:53 | 3,019.00 | 3,020.00 | 3,019.00 | 3,020.00 | 0.2K |
| 10:05 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.3K |
| 10:08 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.1K |
| 10:10 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0K |
| 10:12 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0K |
| 10:15 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.1K |
| 10:16 | 3,017.17 | 3,017.17 | 3,016.00 | 3,016.00 | 2.6K |
| 10:17 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 10:21 | 3,018.00 | 3,024.00 | 3,018.00 | 3,024.00 | 0.7K |
| 10:22 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.1K |
| 10:23 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.0K |
| 10:25 | 3,025.10 | 3,025.10 | 3,025.10 | 3,025.10 | 0.0K |
| 10:26 | 3,024.00 | 3,026.00 | 3,024.00 | 3,026.00 | 0.0K |
| 10:27 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.1K |
| 10:28 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.1K |
| 10:29 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.1K |
| 10:32 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.0K |
| 10:33 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.0K |
| 10:34 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.3K |
| 10:40 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.2K |
| 10:44 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.1K |
| 10:48 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.0K |
| 10:49 | 3,029.42 | 3,029.42 | 3,026.00 | 3,026.00 | 1.2K |
| 10:50 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 10:56 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.1K |
| 10:57 | 3,032.00 | 3,032.00 | 3,030.00 | 3,030.00 | 0.2K |
| 10:59 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 11:02 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.1K |
| 11:07 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 11:08 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.1K |
| 11:14 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 11:17 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 11:21 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.0K |
| 11:22 | 3,036.00 | 3,040.00 | 3,036.00 | 3,040.00 | 0.3K |
| 11:24 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 11:26 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 11:30 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.4K |
| 11:31 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 11:35 | 3,036.00 | 3,036.00 | 3,034.00 | 3,036.00 | 0.3K |
| 11:36 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.1K |
| 11:39 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 11:42 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.0K |
| 11:49 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.2K |
| 11:59 | 3,026.00 | 3,026.00 | 3,024.20 | 3,024.20 | 0.4K |
| 12:16 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.2K |
| 12:17 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.2K |
| 12:18 | 3,024.00 | 3,024.00 | 3,020.00 | 3,020.00 | 0.1K |
| 12:21 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.2K |
| 12:22 | 3,020.20 | 3,020.20 | 3,020.20 | 3,020.20 | 0.1K |
| 12:25 | 3,021.14 | 3,021.14 | 3,021.14 | 3,021.14 | 0.2K |
| 12:31 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.3K |
| 12:40 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.1K |
| 12:41 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.1K |
| 12:42 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.2K |
| 12:43 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 12:44 | 3,027.62 | 3,027.62 | 3,027.62 | 3,027.62 | 0.2K |
| 12:46 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.1K |
| 12:47 | 3,028.00 | 3,032.00 | 3,028.00 | 3,032.00 | 0.2K |
| 12:51 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 12:57 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.1K |
| 12:59 | 3,032.00 | 3,034.00 | 3,032.00 | 3,034.00 | 0.3K |
| 13:04 | 3,036.00 | 3,038.00 | 3,036.00 | 3,038.00 | 0.2K |
| 13:09 | 3,040.00 | 3,042.20 | 3,040.00 | 3,042.20 | 0.0K |
| 13:12 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 13:15 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.1K |
| 13:25 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 13:29 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 13:33 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.3K |
| 13:35 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 13:42 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 13:46 | 3,046.00 | 3,046.00 | 3,044.00 | 3,046.00 | 9.3K |
| 13:50 | 3,046.20 | 3,046.20 | 3,046.20 | 3,046.20 | 0.1K |
| 13:57 | 3,045.94 | 3,045.94 | 3,045.94 | 3,045.94 | 0.0K |
| 14:00 | 3,048.00 | 3,048.00 | 3,046.00 | 3,046.00 | 0.8K |
| 14:09 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 14:13 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.5K |
| 14:15 | 3,048.00 | 3,048.00 | 3,044.00 | 3,044.00 | 0.9K |
| 14:16 | 3,040.00 | 3,044.00 | 3,040.00 | 3,044.00 | 0.2K |
| 14:22 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 14:26 | 3,042.00 | 3,044.00 | 3,042.00 | 3,044.00 | 0.4K |
| 14:28 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 14:29 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.2K |
| 14:30 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 14:31 | 3,040.00 | 3,042.00 | 3,040.00 | 3,042.00 | 0.5K |
| 14:32 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 14:34 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 14:37 | 3,044.00 | 3,046.00 | 3,044.00 | 3,046.00 | 0.1K |
| 14:38 | 3,044.00 | 3,044.00 | 3,042.00 | 3,042.00 | 0.0K |
| 14:40 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 14:43 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 14:44 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.1K |
| 14:47 | 3,040.00 | 3,042.00 | 3,040.00 | 3,042.00 | 0.1K |
| 14:48 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 14:51 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 14:58 | 3,040.20 | 3,040.20 | 3,040.20 | 3,040.20 | 0.0K |
| 15:03 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.3K |
| 15:05 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 15:09 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 15:15 | 3,042.20 | 3,042.20 | 3,042.20 | 3,042.20 | 0.0K |
| 15:22 | 3,044.00 | 3,044.00 | 3,040.00 | 3,040.00 | 0.3K |
| 15:31 | 3,042.00 | 3,042.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:33 | 3,041.04 | 3,041.04 | 3,041.04 | 3,041.04 | 0.1K |
| 15:38 | 3,046.00 | 3,047.63 | 3,046.00 | 3,047.63 | 0.8K |
| 15:41 | 3,045.73 | 3,045.73 | 3,045.73 | 3,045.73 | 0.6K |
| 15:45 | 3,044.00 | 3,048.00 | 3,044.00 | 3,048.00 | 0.1K |
| 15:46 | 3,050.00 | 3,050.00 | 3,048.00 | 3,050.00 | 1.1K |
| 15:48 | 3,049.74 | 3,049.74 | 3,049.74 | 3,049.74 | 0.5K |
| 15:52 | 3,048.60 | 3,052.00 | 3,048.60 | 3,052.00 | 0.1K |
| 15:53 | 3,050.00 | 3,050.00 | 3,048.00 | 3,048.00 | 0.4K |
| 15:54 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 15:55 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 15:56 | 3,046.00 | 3,046.00 | 3,042.00 | 3,042.00 | 1.7K |
| 15:57 | 3,042.02 | 3,042.02 | 3,042.02 | 3,042.02 | 0.0K |
| 15:59 | 3,043.78 | 3,043.78 | 3,043.78 | 3,043.78 | 0.2K |
| 16:00 | 3,046.00 | 3,046.00 | 3,042.00 | 3,042.00 | 0.3K |
| 16:01 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.2K |
| 16:02 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 16:04 | 3,044.00 | 3,044.00 | 3,042.00 | 3,042.00 | 0.3K |
| 16:05 | 3,046.00 | 3,046.00 | 3,044.00 | 3,044.00 | 0.3K |
| 16:08 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 16:10 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 16:15 | 3,046.00 | 3,048.00 | 3,046.00 | 3,048.00 | 0.7K |
| 16:16 | 3,047.40 | 3,047.40 | 3,046.00 | 3,046.00 | 0.4K |
| 16:17 | 3,047.10 | 3,047.10 | 3,047.10 | 3,047.10 | 0.1K |
| 16:18 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 16:19 | 3,048.00 | 3,048.00 | 3,046.00 | 3,046.00 | 0.0K |
| 16:22 | 3,046.37 | 3,046.37 | 3,046.37 | 3,046.37 | 0.3K |
| 16:25 | 3,050.00 | 3,050.00 | 3,048.33 | 3,048.33 | 0.4K |
| 16:26 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 16:29 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 16:35 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 42.9K |