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 | 3,110.00 | 3,110.00 | 3,082.64 | 3,082.64 | 0.2K |
| 08:01 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 08:02 | 3,090.00 | 3,090.00 | 3,084.00 | 3,084.00 | 0.1K |
| 08:06 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 08:16 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.2K |
| 08:17 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 08:18 | 3,092.00 | 3,094.00 | 3,092.00 | 3,094.00 | 0.2K |
| 08:20 | 3,092.00 | 3,094.00 | 3,092.00 | 3,094.00 | 0.1K |
| 08:24 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.1K |
| 08:30 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:34 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 08:37 | 3,096.00 | 3,100.00 | 3,096.00 | 3,100.00 | 0.2K |
| 08:42 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 08:51 | 3,098.20 | 3,098.20 | 3,098.20 | 3,098.20 | 0.1K |
| 08:53 | 3,096.00 | 3,098.00 | 3,096.00 | 3,098.00 | 0.4K |
| 08:58 | 3,101.20 | 3,101.20 | 3,101.20 | 3,101.20 | 0.1K |
| 09:00 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 09:05 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 09:07 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 09:10 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 09:11 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:15 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 09:16 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 1.0K |
| 09:18 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 09:19 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 09:20 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 1.3K |
| 09:21 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.3K |
| 09:22 | 3,095.49 | 3,095.49 | 3,095.49 | 3,095.49 | 0.1K |
| 09:30 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 09:32 | 3,095.37 | 3,095.37 | 3,095.37 | 3,095.37 | 0.3K |
| 09:34 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.2K |
| 09:35 | 3,093.72 | 3,093.72 | 3,093.72 | 3,093.72 | 0.1K |
| 09:36 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 09:38 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 09:48 | 3,100.13 | 3,100.13 | 3,100.13 | 3,100.13 | 0.3K |
| 09:51 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 09:55 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 09:57 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 09:58 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 09:59 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 10:00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 10:01 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 10:06 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 10:08 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:13 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 10:15 | 3,106.00 | 3,106.00 | 3,104.00 | 3,104.00 | 0.2K |
| 10:16 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 10:26 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 10:30 | 3,104.00 | 3,108.00 | 3,104.00 | 3,108.00 | 0.0K |
| 10:32 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 10:33 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.4K |
| 10:45 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 10:51 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.3K |
| 10:53 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:54 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 10:56 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 11:02 | 3,100.53 | 3,100.53 | 3,098.00 | 3,098.00 | 0.4K |
| 11:07 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 11:08 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.2K |
| 11:09 | 3,106.00 | 3,106.00 | 3,104.00 | 3,106.00 | 0.3K |
| 11:15 | 3,105.33 | 3,105.33 | 3,105.33 | 3,105.33 | 0.1K |
| 11:17 | 3,108.00 | 3,108.00 | 3,106.00 | 3,106.00 | 0.2K |
| 11:22 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 11:26 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 11:28 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 11:56 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:05 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:08 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:09 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 12:11 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:12 | 3,106.00 | 3,108.00 | 3,106.00 | 3,108.00 | 0.1K |
| 12:17 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.9K |
| 12:18 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 12:24 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 12:26 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 12:35 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 12:36 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 12:46 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 12:52 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 13:16 | 3,099.30 | 3,099.30 | 3,099.30 | 3,099.30 | 0.2K |
| 13:17 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 13:21 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 13:33 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.3K |
| 13:34 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 13:36 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 13:37 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 13:39 | 3,099.02 | 3,099.02 | 3,099.02 | 3,099.02 | 0.2K |
| 13:45 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 13:46 | 3,098.00 | 3,098.00 | 3,096.00 | 3,096.00 | 0.1K |
| 13:49 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 13:53 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 13:57 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:58 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 14:03 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:05 | 3,098.00 | 3,098.00 | 3,096.00 | 3,098.00 | 1.1K |
| 14:06 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 14:08 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 14:11 | 3,095.04 | 3,095.04 | 3,095.04 | 3,095.04 | 0.1K |
| 14:12 | 3,095.02 | 3,095.02 | 3,095.02 | 3,095.02 | 0.1K |
| 14:16 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 14:20 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:23 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 14:27 | 3,098.20 | 3,098.20 | 3,098.20 | 3,098.20 | 0.1K |
| 14:29 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.6K |
| 14:30 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 14:31 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 14:32 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 14:40 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 14:41 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 0.0K |
| 14:42 | 3,096.00 | 3,096.00 | 3,092.00 | 3,092.00 | 0.2K |
| 14:43 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 14:44 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:45 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:53 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.4K |
| 14:56 | 3,096.00 | 3,098.20 | 3,096.00 | 3,098.20 | 0.1K |
| 14:57 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 14:58 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 15:00 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.5K |
| 15:01 | 3,096.00 | 3,096.00 | 3,094.00 | 3,096.00 | 0.0K |
| 15:04 | 3,098.00 | 3,098.00 | 3,096.00 | 3,096.00 | 0.1K |
| 15:06 | 3,097.72 | 3,097.72 | 3,097.72 | 3,097.72 | 0.0K |
| 15:07 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 15:08 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 15:12 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 15:13 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.3K |
| 15:15 | 3,097.10 | 3,098.00 | 3,097.10 | 3,098.00 | 0.1K |
| 15:17 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 15:18 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 15:22 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 15:24 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 15:27 | 3,098.52 | 3,098.52 | 3,098.52 | 3,098.52 | 0.1K |
| 15:32 | 3,098.50 | 3,098.50 | 3,098.50 | 3,098.50 | 0.0K |
| 15:35 | 3,100.00 | 3,100.00 | 3,098.00 | 3,098.00 | 0.0K |
| 15:39 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 15:41 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 15:43 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.2K |
| 15:49 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 15:50 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 15:55 | 3,102.50 | 3,102.50 | 3,102.50 | 3,102.50 | 0.1K |
| 15:58 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 15:59 | 3,096.00 | 3,096.00 | 3,092.00 | 3,092.00 | 1.4K |
| 16:00 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 16:03 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:04 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 16:05 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 16:08 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 16:12 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 16:13 | 3,098.00 | 3,098.00 | 3,096.00 | 3,096.00 | 0.3K |
| 16:17 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 16:19 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.3K |
| 16:24 | 3,098.00 | 3,098.00 | 3,096.00 | 3,096.00 | 0.0K |
| 16:25 | 3,096.00 | 3,100.00 | 3,096.00 | 3,100.00 | 0.1K |
| 16:26 | 3,096.00 | 3,100.00 | 3,096.00 | 3,100.00 | 0.0K |
| 16:27 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 16:29 | 3,100.00 | 3,100.00 | 3,096.00 | 3,096.00 | 0.3K |
| 16:35 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 35.1K |