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 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 08:01 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.2K |
| 08:05 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.2K |
| 08:06 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 08:09 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.2K |
| 08:10 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 08:12 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 08:14 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 08:16 | 3,136.00 | 3,136.00 | 3,132.00 | 3,132.00 | 0.2K |
| 08:22 | 3,130.00 | 3,130.00 | 3,128.00 | 3,128.00 | 0.4K |
| 08:33 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 08:34 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 08:42 | 3,126.00 | 3,126.00 | 3,124.00 | 3,124.00 | 0.2K |
| 08:46 | 3,126.00 | 3,128.00 | 3,126.00 | 3,128.00 | 0.1K |
| 08:47 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 08:48 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 08:53 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 08:55 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 08:59 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 09:00 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 09:04 | 3,128.00 | 3,129.80 | 3,128.00 | 3,128.00 | 0.1K |
| 09:06 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 09:10 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.3K |
| 09:12 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 09:22 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:23 | 3,116.00 | 3,116.00 | 3,114.00 | 3,114.00 | 0.3K |
| 09:30 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 09:31 | 3,114.70 | 3,114.70 | 3,114.70 | 3,114.70 | 0.0K |
| 09:32 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.2K |
| 09:34 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 09:35 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 09:39 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 09:43 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:45 | 3,119.82 | 3,119.82 | 3,119.82 | 3,119.82 | 0.0K |
| 09:48 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 09:54 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 09:59 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 10:02 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 10:05 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:10 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 10:12 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 10:15 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 10:21 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 10:22 | 3,116.20 | 3,116.20 | 3,116.20 | 3,116.20 | 0.0K |
| 10:32 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 0.4K |
| 10:33 | 3,127.60 | 3,127.60 | 3,127.60 | 3,127.60 | 10.9K |
| 10:35 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 10:37 | 3,115.80 | 3,115.80 | 3,115.80 | 3,115.80 | 0.3K |
| 10:39 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:48 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 10:49 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:52 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:53 | 3,111.72 | 3,111.72 | 3,108.00 | 3,108.00 | 0.1K |
| 10:55 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:59 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 11:03 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 1.7K |
| 11:05 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 11:06 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 11:10 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 11:13 | 3,103.71 | 3,103.71 | 3,103.71 | 3,103.71 | 0.1K |
| 11:16 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 11:18 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 11:19 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 11:20 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 11:21 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 11:22 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 11:24 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:27 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 11:28 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 11:29 | 3,100.00 | 3,100.00 | 3,096.00 | 3,096.00 | 0.0K |
| 11:31 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 11:43 | 3,096.00 | 3,100.00 | 3,096.00 | 3,100.00 | 0.0K |
| 11:44 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.4K |
| 11:46 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.3K |
| 11:47 | 3,102.00 | 3,104.00 | 3,102.00 | 3,104.00 | 0.2K |
| 11:52 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.3K |
| 12:03 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 12:10 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 12:14 | 3,104.00 | 3,106.00 | 3,104.00 | 3,106.00 | 0.4K |
| 12:15 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 12:16 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 12:21 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:27 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 12:28 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:31 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 12:32 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 12:36 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:53 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 8.0K |
| 12:54 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:55 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:56 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 13:10 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:11 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 13:15 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:17 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:20 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:23 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:33 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:43 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 13:44 | 3,113.82 | 3,116.00 | 3,113.82 | 3,116.00 | 0.0K |
| 13:47 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 13:48 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 13:51 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 13:52 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 13:54 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 13:55 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 13:56 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 14:01 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 14:16 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 14:18 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 14:19 | 3,115.80 | 3,115.80 | 3,115.80 | 3,115.80 | 0.0K |
| 14:20 | 3,114.00 | 3,120.00 | 3,114.00 | 3,120.00 | 0.0K |
| 14:21 | 3,120.00 | 3,120.00 | 3,116.00 | 3,116.00 | 0.0K |
| 14:22 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:26 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:27 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:28 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:31 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:33 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:34 | 3,116.00 | 3,120.00 | 3,114.00 | 3,120.00 | 0.0K |
| 14:36 | 3,118.00 | 3,120.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:45 | 3,120.20 | 3,120.20 | 3,120.20 | 3,120.20 | 0.0K |
| 14:46 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:50 | 3,119.29 | 3,119.29 | 3,119.29 | 3,119.29 | 0.0K |
| 14:51 | 3,118.70 | 3,118.70 | 3,118.70 | 3,118.70 | 0.0K |
| 14:53 | 3,120.00 | 3,120.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:56 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 15:00 | 3,116.00 | 3,118.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:07 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:08 | 3,110.00 | 3,112.00 | 3,110.00 | 3,112.00 | 0.0K |
| 15:09 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:10 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 0.0K |
| 15:16 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 15:28 | 3,120.00 | 3,122.00 | 3,120.00 | 3,120.00 | 0.6K |
| 15:37 | 3,118.38 | 3,118.38 | 3,118.38 | 3,118.38 | 2.5K |
| 15:47 | 3,120.00 | 3,120.00 | 3,118.00 | 3,118.00 | 0.7K |
| 15:59 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.2K |
| 16:00 | 3,116.00 | 3,116.00 | 3,114.00 | 3,114.00 | 1.3K |
| 16:04 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 16:08 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 16:16 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.7K |
| 16:17 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 16:19 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 16:20 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.3K |
| 16:21 | 3,115.80 | 3,115.80 | 3,115.80 | 3,115.80 | 0.1K |
| 16:26 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 16:29 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 16:35 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 47.2K |