3,710.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3,137.50 | 3,137.50 | 3,137.50 | 3,137.50 | 0.0K |
| 09:44 | 3,134.99 | 3,134.99 | 3,134.99 | 3,134.99 | 0.0K |
| 09:49 | 3,133.01 | 3,133.01 | 3,133.01 | 3,133.01 | 0.0K |
| 09:59 | 3,105.00 | 3,125.40 | 3,105.00 | 3,125.40 | 0.0K |
| 10:00 | 3,131.55 | 3,131.55 | 3,131.55 | 3,131.55 | 0.0K |
| 10:02 | 3,100.50 | 3,100.50 | 3,100.50 | 3,100.50 | 0.0K |
| 10:09 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:14 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 10:15 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:26 | 3,101.37 | 3,101.37 | 3,101.37 | 3,101.37 | 0.0K |
| 10:29 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:33 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:36 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:39 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:43 | 3,115.50 | 3,115.50 | 3,105.00 | 3,115.50 | 0.0K |
| 10:44 | 3,115.50 | 3,115.50 | 3,115.50 | 3,115.50 | 0.0K |
| 10:47 | 3,116.25 | 3,116.25 | 3,116.25 | 3,116.25 | 0.0K |
| 10:50 | 3,114.04 | 3,114.04 | 3,114.04 | 3,114.04 | 0.0K |
| 10:51 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 10:54 | 3,128.08 | 3,128.08 | 3,128.08 | 3,128.08 | 0.0K |
| 11:02 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:04 | 3,119.22 | 3,121.08 | 3,119.22 | 3,121.08 | 0.0K |
| 11:05 | 3,121.08 | 3,121.08 | 3,121.08 | 3,121.08 | 0.0K |
| 11:06 | 3,121.99 | 3,121.99 | 3,121.99 | 3,121.99 | 0.0K |
| 11:14 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:15 | 3,107.08 | 3,107.08 | 3,107.08 | 3,107.10 | 0.0K |
| 11:20 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:24 | 3,121.31 | 3,121.31 | 3,121.31 | 3,121.31 | 0.0K |
| 11:31 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:32 | 3,119.26 | 3,121.31 | 3,119.26 | 3,121.31 | 0.0K |
| 11:36 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:42 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:49 | 3,120.70 | 3,120.70 | 3,120.70 | 3,120.70 | 0.0K |
| 11:50 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:56 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 11:59 | 3,107.00 | 3,112.00 | 3,107.00 | 3,112.00 | 0.0K |
| 12:00 | 3,119.61 | 3,121.09 | 3,119.61 | 3,121.09 | 0.0K |
| 12:01 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:04 | 3,119.10 | 3,120.79 | 3,119.10 | 3,120.79 | 0.0K |
| 12:07 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:09 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:10 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:11 | 3,120.58 | 3,120.58 | 3,120.58 | 3,120.58 | 0.0K |
| 12:18 | 3,118.13 | 3,118.13 | 3,118.13 | 3,118.13 | 0.0K |
| 12:20 | 3,111.82 | 3,111.82 | 3,111.82 | 3,111.82 | 0.0K |
| 12:21 | 3,116.64 | 3,117.44 | 3,116.64 | 3,117.44 | 0.0K |
| 12:24 | 3,111.82 | 3,120.30 | 3,111.82 | 3,119.11 | 0.0K |
| 12:27 | 3,120.10 | 3,120.10 | 3,111.82 | 3,111.82 | 0.0K |
| 12:29 | 3,111.82 | 3,111.82 | 3,111.82 | 3,111.82 | 0.0K |
| 12:34 | 3,120.91 | 3,120.91 | 3,120.91 | 3,120.91 | 0.0K |
| 12:35 | 3,111.82 | 3,111.82 | 3,111.82 | 3,111.82 | 0.0K |
| 12:37 | 3,111.82 | 3,111.82 | 3,111.82 | 3,111.82 | 0.0K |
| 12:38 | 3,111.82 | 3,111.82 | 3,111.82 | 3,111.82 | 0.0K |
| 12:39 | 3,117.35 | 3,117.35 | 3,117.35 | 3,117.35 | 0.0K |
| 12:41 | 3,106.50 | 3,106.50 | 3,106.50 | 3,106.50 | 0.0K |
| 12:44 | 3,119.70 | 3,119.70 | 3,106.00 | 3,119.00 | 0.1K |
| 12:45 | 3,113.82 | 3,119.64 | 3,113.82 | 3,113.82 | 0.0K |
| 12:47 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 12:50 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 12:55 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.80 | 0.0K |
| 12:56 | 3,113.80 | 3,113.80 | 3,113.80 | 3,113.80 | 0.0K |
| 13:00 | 3,108.45 | 3,113.82 | 3,108.45 | 3,113.82 | 0.0K |
| 13:01 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:03 | 3,109.00 | 3,121.64 | 3,109.00 | 3,121.64 | 0.0K |
| 13:10 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:12 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:14 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:15 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:17 | 3,113.82 | 3,121.64 | 3,111.77 | 3,121.64 | 0.0K |
| 13:18 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:20 | 3,117.41 | 3,117.41 | 3,117.41 | 3,117.41 | 0.0K |
| 13:21 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:22 | 3,113.82 | 3,113.82 | 3,109.26 | 3,109.30 | 0.0K |
| 13:24 | 3,117.08 | 3,117.08 | 3,117.08 | 3,117.08 | 0.0K |
| 13:26 | 3,120.89 | 3,120.89 | 3,120.89 | 3,120.89 | 0.0K |
| 13:28 | 3,118.83 | 3,120.68 | 3,118.83 | 3,120.68 | 0.0K |
| 13:30 | 3,120.09 | 3,120.09 | 3,120.09 | 3,120.09 | 0.0K |
| 13:31 | 3,113.82 | 3,121.14 | 3,113.82 | 3,121.14 | 0.0K |
| 13:32 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:33 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:34 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:35 | 3,116.64 | 3,116.64 | 3,116.64 | 3,116.64 | 0.0K |
| 13:36 | 3,121.63 | 3,121.63 | 3,121.63 | 3,121.60 | 0.0K |
| 13:37 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.0K |
| 13:38 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:39 | 3,106.68 | 3,120.90 | 3,106.68 | 3,120.90 | 0.0K |
| 13:43 | 3,107.99 | 3,107.99 | 3,107.99 | 3,107.99 | 0.0K |
| 13:44 | 3,108.56 | 3,108.56 | 3,108.56 | 3,108.56 | 0.0K |
| 13:45 | 3,115.45 | 3,115.45 | 3,113.82 | 3,113.82 | 0.0K |
| 13:48 | 3,120.89 | 3,120.89 | 3,120.89 | 3,120.89 | 0.0K |
| 13:50 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.80 | 0.0K |
| 13:51 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:54 | 3,113.82 | 3,114.98 | 3,113.82 | 3,114.98 | 0.0K |
| 13:56 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 13:57 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 13:59 | 3,113.82 | 3,113.82 | 3,113.82 | 3,113.82 | 0.0K |
| 14:02 | 3,113.81 | 3,113.81 | 3,113.81 | 3,113.81 | 0.0K |
| 14:04 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:05 | 3,120.39 | 3,120.39 | 3,120.39 | 3,120.40 | 0.0K |
| 14:09 | 3,113.80 | 3,113.80 | 3,113.80 | 3,113.80 | 0.0K |
| 14:10 | 3,119.11 | 3,119.11 | 3,119.11 | 3,119.11 | 0.0K |
| 14:11 | 3,113.50 | 3,120.98 | 3,113.29 | 3,120.98 | 0.0K |
| 14:12 | 3,106.67 | 3,106.67 | 3,106.67 | 3,106.70 | 0.0K |
| 14:13 | 3,113.49 | 3,113.49 | 3,113.49 | 3,113.49 | 0.0K |
| 14:14 | 3,113.49 | 3,113.49 | 3,113.49 | 3,113.49 | 0.0K |
| 14:16 | 3,114.25 | 3,114.25 | 3,114.25 | 3,114.27 | 0.0K |
| 14:19 | 3,115.95 | 3,119.06 | 3,115.95 | 3,119.06 | 0.0K |
| 14:22 | 3,113.48 | 3,113.48 | 3,113.48 | 3,113.50 | 0.0K |
| 14:25 | 3,117.58 | 3,117.58 | 3,117.58 | 3,117.58 | 0.0K |
| 14:26 | 3,120.16 | 3,120.16 | 3,120.16 | 3,120.16 | 0.0K |
| 14:27 | 3,119.06 | 3,119.06 | 3,113.47 | 3,113.50 | 0.0K |
| 14:30 | 3,113.86 | 3,113.86 | 3,113.86 | 3,113.86 | 0.0K |
| 14:31 | 3,113.46 | 3,120.26 | 3,113.46 | 3,120.30 | 0.0K |
| 14:34 | 3,130.33 | 3,130.33 | 3,130.33 | 3,130.33 | 0.0K |
| 14:36 | 3,123.54 | 3,123.54 | 3,123.54 | 3,123.54 | 0.0K |
| 14:42 | 3,131.79 | 3,131.79 | 3,131.79 | 3,131.80 | 0.0K |
| 14:44 | 3,134.13 | 3,134.13 | 3,131.00 | 3,131.00 | 0.0K |
| 14:46 | 3,123.75 | 3,123.75 | 3,123.75 | 3,123.80 | 0.0K |
| 14:48 | 3,133.95 | 3,133.95 | 3,133.95 | 3,133.95 | 0.0K |
| 14:51 | 3,144.31 | 3,144.31 | 3,144.31 | 3,144.31 | 0.0K |
| 14:52 | 3,145.18 | 3,145.18 | 3,145.18 | 3,145.18 | 0.0K |
| 14:54 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:55 | 3,145.30 | 3,145.30 | 3,145.30 | 3,145.30 | 0.0K |
| 14:56 | 3,157.97 | 3,157.97 | 3,157.97 | 3,158.00 | 0.0K |
| 14:57 | 3,134.25 | 3,150.04 | 3,134.25 | 3,134.24 | 0.0K |
| 14:58 | 3,135.86 | 3,135.86 | 3,135.86 | 3,135.86 | 0.0K |
| 14:59 | 3,147.99 | 3,147.99 | 3,147.99 | 3,147.99 | 0.0K |
| 15:00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 15:04 | 3,141.55 | 3,148.07 | 3,141.55 | 3,148.07 | 0.0K |
| 15:05 | 3,149.15 | 3,149.15 | 3,149.15 | 3,149.20 | 0.0K |
| 15:06 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 15:07 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 15:08 | 3,164.66 | 3,164.66 | 3,164.66 | 3,164.66 | 0.0K |
| 15:09 | 3,147.50 | 3,147.50 | 3,147.50 | 3,147.50 | 0.0K |
| 15:10 | 3,161.71 | 3,161.71 | 3,161.71 | 3,161.71 | 0.0K |
| 15:11 | 3,145.00 | 3,160.00 | 3,145.00 | 3,160.00 | 0.0K |
| 15:12 | 3,145.10 | 3,145.10 | 3,145.10 | 3,145.10 | 0.0K |
| 15:13 | 3,145.10 | 3,145.10 | 3,145.10 | 3,145.10 | 0.0K |
| 15:14 | 3,147.36 | 3,147.36 | 3,147.36 | 3,147.36 | 0.0K |
| 15:15 | 3,145.28 | 3,145.28 | 3,145.28 | 3,145.28 | 0.0K |
| 15:17 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 15:20 | 3,151.78 | 3,151.78 | 3,151.78 | 3,151.78 | 0.0K |
| 15:22 | 3,155.18 | 3,155.18 | 3,155.18 | 3,155.20 | 0.0K |
| 15:29 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 15:30 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 15:32 | 3,155.51 | 3,155.51 | 3,155.51 | 3,155.51 | 0.0K |
| 15:33 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.0K |
| 15:34 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 15:36 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 15:37 | 3,143.00 | 3,143.00 | 3,131.19 | 3,131.20 | 0.0K |
| 15:40 | 3,143.00 | 3,152.77 | 3,143.00 | 3,152.80 | 0.0K |
| 15:45 | 3,156.00 | 3,156.00 | 3,150.16 | 3,150.20 | 0.0K |
| 15:46 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 15:47 | 3,155.51 | 3,155.51 | 3,146.00 | 3,146.00 | 0.0K |
| 15:48 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 15:49 | 3,154.99 | 3,154.99 | 3,154.99 | 3,154.99 | 0.0K |
| 15:50 | 3,155.89 | 3,172.44 | 3,155.89 | 3,172.44 | 0.1K |
| 15:51 | 3,172.43 | 3,172.43 | 3,161.76 | 3,161.76 | 0.0K |
| 15:52 | 3,164.13 | 3,174.94 | 3,163.25 | 3,164.13 | 0.0K |
| 15:53 | 3,164.13 | 3,171.91 | 3,164.13 | 3,164.13 | 0.0K |
| 15:54 | 3,170.70 | 3,171.93 | 3,170.70 | 3,171.90 | 0.0K |
| 15:55 | 3,163.64 | 3,169.27 | 3,163.64 | 3,168.80 | 0.1K |
| 15:57 | 3,163.64 | 3,174.00 | 3,163.64 | 3,174.00 | 0.1K |
| 15:58 | 3,176.86 | 3,181.79 | 3,172.80 | 3,175.43 | 0.1K |
| 15:59 | 3,166.81 | 3,185.76 | 3,156.00 | 3,185.76 | 0.3K |