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 | 3,074.00 | 3,106.00 | 3,074.00 | 3,106.00 | 0.2K |
| 08:02 | 3,098.55 | 3,098.55 | 3,098.55 | 3,098.55 | 0.5K |
| 08:03 | 3,097.91 | 3,097.91 | 3,097.91 | 3,097.91 | 0.1K |
| 08:11 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 08:12 | 3,110.00 | 3,112.00 | 3,110.00 | 3,112.00 | 0.3K |
| 08:13 | 3,102.00 | 3,106.00 | 3,102.00 | 3,106.00 | 0.1K |
| 08:14 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:15 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:16 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:20 | 3,106.00 | 3,106.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:22 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 08:23 | 3,098.00 | 3,102.00 | 3,098.00 | 3,102.00 | 0.6K |
| 08:24 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.2K |
| 08:26 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 08:33 | 3,106.00 | 3,108.00 | 3,104.00 | 3,108.00 | 0.7K |
| 08:34 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 08:46 | 3,108.00 | 3,108.00 | 3,105.00 | 3,108.00 | 0.3K |
| 08:50 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 08:53 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 08:54 | 3,112.00 | 3,114.39 | 3,112.00 | 3,114.39 | 0.3K |
| 08:59 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:02 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 09:16 | 3,114.00 | 3,120.00 | 3,114.00 | 3,120.00 | 0.0K |
| 09:21 | 3,114.00 | 3,114.00 | 3,110.00 | 3,110.00 | 0.6K |
| 09:29 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 09:30 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 09:40 | 3,108.00 | 3,108.00 | 3,107.63 | 3,107.63 | 0.2K |
| 09:44 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 09:47 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 09:52 | 3,108.73 | 3,108.73 | 3,108.73 | 3,108.73 | 0.3K |
| 09:54 | 3,107.51 | 3,107.51 | 3,107.51 | 3,107.51 | 0.1K |
| 09:56 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 09:57 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 09:59 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:01 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 10:04 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 10:05 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:06 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.4K |
| 10:08 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 10:09 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 0.3K |
| 10:10 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:13 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:18 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 10:19 | 3,114.00 | 3,114.00 | 3,108.00 | 3,108.00 | 0.2K |
| 10:23 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 10:24 | 3,104.85 | 3,104.85 | 3,104.85 | 3,104.85 | 0.0K |
| 10:25 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 10:32 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 10:33 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 10:35 | 3,099.83 | 3,099.83 | 3,099.83 | 3,099.83 | 0.3K |
| 10:36 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 10:43 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 10:45 | 3,102.84 | 3,102.84 | 3,102.84 | 3,102.84 | 0.5K |
| 10:50 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 10:51 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 10:52 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 10:54 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:55 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 10:58 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 11:06 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 11:20 | 3,101.90 | 3,101.90 | 3,101.90 | 3,101.90 | 0.1K |
| 11:25 | 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 | 0.1K |
| 11:28 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.4K |
| 11:31 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 11:35 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 11:39 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 11:42 | 3,108.00 | 3,108.00 | 3,106.00 | 3,106.00 | 0.1K |
| 11:55 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 12:01 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 12:02 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.3K |
| 12:05 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 12:10 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:11 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:13 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 12:20 | 3,106.00 | 3,110.00 | 3,106.00 | 3,110.00 | 0.1K |
| 12:23 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 12:25 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 12:30 | 3,104.00 | 3,108.00 | 3,104.00 | 3,108.00 | 0.0K |
| 12:32 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 12:34 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 12:37 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.2K |
| 12:40 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 12:45 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 12:49 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:51 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:52 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:53 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 12:56 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.3K |
| 12:57 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 13:07 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:10 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 13:16 | 3,104.00 | 3,104.00 | 3,101.00 | 3,101.00 | 0.0K |
| 13:21 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 13:24 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.4K |
| 13:27 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:30 | 3,100.00 | 3,110.00 | 3,100.00 | 3,108.00 | 0.3K |
| 13:32 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.2K |
| 13:34 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 13:45 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 13:46 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 13:52 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 13:55 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:56 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:01 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 14:02 | 3,104.00 | 3,104.00 | 3,102.00 | 3,102.00 | 0.3K |
| 14:03 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 14:04 | 3,102.50 | 3,102.50 | 3,102.50 | 3,102.50 | 0.1K |
| 14:05 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 14:08 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 14:09 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 14:10 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 14:11 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 14:13 | 3,098.00 | 3,100.00 | 3,098.00 | 3,098.00 | 16.0K |
| 14:16 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.4K |
| 14:17 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:29 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 14:32 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 14:33 | 3,098.00 | 3,098.00 | 3,096.00 | 3,096.00 | 0.3K |
| 14:40 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 14:43 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 14:45 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 14:46 | 3,098.02 | 3,100.00 | 3,098.02 | 3,100.00 | 0.3K |
| 14:58 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 15:03 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.3K |
| 15:05 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 15:06 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 15:07 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 15:11 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 15:13 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 0.1K |
| 15:14 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.7K |
| 15:15 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 15:17 | 3,110.00 | 3,110.00 | 3,108.00 | 3,108.00 | 0.4K |
| 15:18 | 3,109.31 | 3,109.31 | 3,108.00 | 3,108.00 | 0.1K |
| 15:22 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 15:23 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 15:26 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 15:28 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 15:31 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 15:32 | 3,110.00 | 3,110.00 | 3,106.00 | 3,106.00 | 0.1K |
| 15:33 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 15:40 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.3K |
| 15:41 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 15:43 | 3,108.00 | 3,108.00 | 3,104.00 | 3,104.00 | 0.3K |
| 15:45 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 15:46 | 3,106.00 | 3,106.00 | 3,102.00 | 3,104.00 | 0.2K |
| 15:51 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 15:52 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 15:54 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 15:56 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 15:57 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 16:00 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 16:03 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 16:04 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 16:06 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 16:07 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 16:11 | 3,104.00 | 3,106.00 | 3,104.00 | 3,106.00 | 0.3K |
| 16:15 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.3K |
| 16:16 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 16:17 | 3,106.00 | 3,106.00 | 3,100.00 | 3,100.00 | 0.4K |
| 16:19 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 16:21 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 16:23 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:25 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:26 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 16:27 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:28 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 16:29 | 3,098.00 | 3,100.00 | 3,098.00 | 3,100.00 | 0.3K |
| 16:35 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 53.3K |