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 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.4K |
| 08:01 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 08:02 | 3,134.00 | 3,134.00 | 3,116.00 | 3,116.00 | 0.0K |
| 08:08 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 08:09 | 3,118.00 | 3,134.00 | 3,118.00 | 3,134.00 | 0.0K |
| 08:12 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 08:17 | 3,130.00 | 3,130.00 | 3,128.00 | 3,128.00 | 0.0K |
| 08:18 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 08:22 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 08:23 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 08:26 | 3,122.70 | 3,122.70 | 3,122.70 | 3,122.70 | 0.3K |
| 08:30 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 08:40 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 08:44 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 08:54 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 09:14 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.2K |
| 09:15 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 09:16 | 3,122.00 | 3,126.00 | 3,122.00 | 3,126.00 | 0.5K |
| 09:17 | 3,126.00 | 3,126.00 | 3,118.00 | 3,122.00 | 1.3K |
| 09:18 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 09:24 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 09:25 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 09:26 | 3,130.00 | 3,130.00 | 3,126.00 | 3,126.00 | 0.1K |
| 09:29 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 09:31 | 3,128.00 | 3,128.00 | 3,126.00 | 3,126.00 | 0.3K |
| 09:32 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 09:33 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 2.9K |
| 09:34 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 1.3K |
| 09:42 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:43 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 09:44 | 3,129.49 | 3,136.00 | 3,129.49 | 3,136.00 | 0.5K |
| 09:49 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 09:50 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 09:55 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 09:57 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 09:59 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 10:00 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.3K |
| 10:01 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.2K |
| 10:11 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.2K |
| 10:20 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 10:22 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 10:23 | 3,136.00 | 3,136.00 | 3,124.00 | 3,124.00 | 2.5K |
| 10:24 | 3,124.00 | 3,130.00 | 3,124.00 | 3,130.00 | 0.3K |
| 10:35 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 10:38 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:39 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 1.2K |
| 10:41 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:44 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:45 | 3,126.00 | 3,126.00 | 3,124.00 | 3,124.00 | 0.5K |
| 10:49 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.3K |
| 10:50 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.3K |
| 11:06 | 3,122.00 | 3,122.00 | 3,116.00 | 3,116.00 | 0.2K |
| 11:07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:11 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 11:12 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 11:14 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 11:26 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:27 | 3,117.30 | 3,117.30 | 3,117.30 | 3,117.30 | 0.1K |
| 11:28 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:29 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 11:34 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 11:35 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 11:49 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 11:50 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:59 | 3,127.29 | 3,127.29 | 3,127.29 | 3,127.29 | 0.1K |
| 12:00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 12:03 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 12:10 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 12:12 | 3,132.20 | 3,132.20 | 3,132.20 | 3,132.20 | 0.0K |
| 12:14 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 12:22 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 12:23 | 3,140.50 | 3,144.00 | 3,140.50 | 3,144.00 | 0.3K |
| 12:24 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 12:30 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 12:36 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 12:37 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 12:38 | 3,144.00 | 3,145.28 | 3,144.00 | 3,145.28 | 0.0K |
| 12:46 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 12:47 | 3,148.00 | 3,148.00 | 3,147.00 | 3,147.00 | 0.1K |
| 12:49 | 3,146.40 | 3,146.40 | 3,146.40 | 3,146.40 | 0.0K |
| 12:50 | 3,144.30 | 3,148.00 | 3,144.30 | 3,146.00 | 0.6K |
| 12:51 | 3,145.30 | 3,145.30 | 3,145.30 | 3,145.30 | 0.0K |
| 13:00 | 3,142.00 | 3,148.00 | 3,142.00 | 3,148.00 | 0.0K |
| 13:02 | 3,146.00 | 3,148.00 | 3,146.00 | 3,148.00 | 0.2K |
| 13:03 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 13:04 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 13:05 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 13:10 | 3,144.00 | 3,144.00 | 3,140.00 | 3,140.00 | 0.3K |
| 13:11 | 3,137.31 | 3,137.31 | 3,137.31 | 3,137.31 | 0.2K |
| 13:13 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 13:18 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 13:22 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 13:24 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 13:28 | 3,140.00 | 3,144.00 | 3,140.00 | 3,144.00 | 0.1K |
| 13:31 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 13:32 | 3,142.00 | 3,146.00 | 3,142.00 | 3,146.00 | 0.1K |
| 13:33 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 13:34 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 13:37 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 13:38 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 13:42 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 13:46 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 13:47 | 3,148.00 | 3,150.00 | 3,148.00 | 3,150.00 | 1.3K |
| 13:48 | 3,156.00 | 3,158.00 | 3,156.00 | 3,158.00 | 1.0K |
| 13:50 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 13:54 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.3K |
| 13:57 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 13:58 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 14:00 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 14:03 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.1K |
| 14:05 | 3,164.00 | 3,164.00 | 3,160.00 | 3,160.00 | 0.9K |
| 14:06 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 14:07 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:08 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 1.5K |
| 14:09 | 3,162.90 | 3,162.90 | 3,162.90 | 3,162.90 | 0.0K |
| 14:10 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.1K |
| 14:17 | 3,161.16 | 3,162.00 | 3,161.16 | 3,162.00 | 0.4K |
| 14:18 | 3,158.00 | 3,164.00 | 3,158.00 | 3,164.00 | 0.4K |
| 14:21 | 3,162.64 | 3,162.64 | 3,162.64 | 3,162.64 | 0.2K |
| 14:22 | 3,166.00 | 3,166.00 | 3,162.00 | 3,162.00 | 0.0K |
| 14:24 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 14:27 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.3K |
| 14:30 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 14:32 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.0K |
| 14:33 | 3,168.00 | 3,168.00 | 3,166.00 | 3,166.00 | 0.2K |
| 14:34 | 3,167.42 | 3,167.42 | 3,167.42 | 3,167.42 | 0.2K |
| 14:40 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:41 | 3,170.03 | 3,170.03 | 3,170.03 | 3,170.03 | 0.2K |
| 14:43 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 14:44 | 3,170.42 | 3,173.51 | 3,170.00 | 3,173.51 | 0.5K |
| 14:47 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.3K |
| 14:54 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.4K |
| 14:56 | 3,166.00 | 3,167.98 | 3,166.00 | 3,167.98 | 0.3K |
| 14:57 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.0K |
| 14:58 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:00 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.1K |
| 15:02 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.2K |
| 15:07 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 15:08 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.7K |
| 15:10 | 3,170.00 | 3,172.00 | 3,170.00 | 3,172.00 | 0.1K |
| 15:13 | 3,170.20 | 3,170.20 | 3,170.20 | 3,170.20 | 0.0K |
| 15:14 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.3K |
| 15:17 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 15:18 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 15:20 | 3,168.00 | 3,170.00 | 3,168.00 | 3,170.00 | 1.5K |
| 15:21 | 3,172.00 | 3,172.00 | 3,170.00 | 3,170.00 | 1.0K |
| 15:23 | 3,171.26 | 3,171.26 | 3,171.26 | 3,171.26 | 0.1K |
| 15:24 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.7K |
| 15:36 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 15:38 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 1.1K |
| 15:39 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 15:40 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 15:41 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 1.2K |
| 15:50 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 15:51 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:56 | 3,171.31 | 3,171.31 | 3,171.31 | 3,171.31 | 0.0K |
| 16:00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 16:03 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.8K |
| 16:08 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.4K |
| 16:09 | 3,175.15 | 3,175.15 | 3,175.15 | 3,175.15 | 0.1K |
| 16:10 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.4K |
| 16:11 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.3K |
| 16:17 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 16:19 | 3,174.00 | 3,174.00 | 3,172.00 | 3,172.00 | 0.4K |
| 16:22 | 3,174.00 | 3,176.00 | 3,172.99 | 3,176.00 | 1.0K |
| 16:24 | 3,176.00 | 3,180.00 | 3,176.00 | 3,180.00 | 12.0K |
| 16:25 | 3,180.00 | 3,182.00 | 3,180.00 | 3,180.00 | 0.9K |
| 16:26 | 3,180.00 | 3,182.00 | 3,180.00 | 3,182.00 | 1.2K |
| 16:27 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.2K |
| 16:28 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 16:29 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.2K |
| 16:35 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 77.2K |