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 | 3,498.00 | 3,521.41 | 3,498.00 | 3,499.96 | 0.1K |
| 09:32 | 3,507.47 | 3,507.47 | 3,507.47 | 3,507.47 | 0.0K |
| 09:33 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:34 | 3,490.00 | 3,515.00 | 3,490.00 | 3,515.00 | 0.0K |
| 09:35 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.0K |
| 09:37 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.0K |
| 09:39 | 3,493.99 | 3,493.99 | 3,493.99 | 3,493.99 | 0.0K |
| 09:40 | 3,495.00 | 3,495.00 | 3,477.10 | 3,477.10 | 0.0K |
| 09:42 | 3,505.92 | 3,505.92 | 3,505.92 | 3,505.92 | 0.0K |
| 09:44 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.0K |
| 09:45 | 3,499.00 | 3,499.00 | 3,494.99 | 3,494.99 | 0.0K |
| 09:46 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 0.0K |
| 09:47 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 09:48 | 3,510.00 | 3,510.00 | 3,477.10 | 3,477.11 | 0.0K |
| 09:49 | 3,514.01 | 3,514.01 | 3,481.00 | 3,481.00 | 0.0K |
| 09:52 | 3,478.17 | 3,499.97 | 3,478.17 | 3,499.97 | 0.0K |
| 09:56 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:02 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 10:03 | 3,482.10 | 3,482.10 | 3,482.10 | 3,482.10 | 0.0K |
| 10:07 | 3,489.00 | 3,491.88 | 3,489.00 | 3,491.88 | 0.0K |
| 10:08 | 3,491.00 | 3,493.60 | 3,491.00 | 3,493.60 | 0.0K |
| 10:10 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:11 | 3,488.55 | 3,488.55 | 3,488.55 | 3,488.60 | 0.0K |
| 10:14 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 0.0K |
| 10:16 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 0.0K |
| 10:18 | 3,488.55 | 3,488.55 | 3,488.55 | 3,488.55 | 0.0K |
| 10:19 | 3,488.05 | 3,488.05 | 3,488.05 | 3,488.05 | 0.0K |
| 10:22 | 3,500.13 | 3,500.13 | 3,500.13 | 3,500.13 | 0.0K |
| 10:24 | 3,494.30 | 3,494.30 | 3,494.30 | 3,494.30 | 0.0K |
| 10:26 | 3,500.49 | 3,500.49 | 3,500.49 | 3,500.49 | 0.0K |
| 10:27 | 3,503.03 | 3,510.00 | 3,500.00 | 3,510.00 | 0.0K |
| 10:31 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.0K |
| 10:33 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:34 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:39 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:40 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.0K |
| 10:41 | 3,538.35 | 3,538.35 | 3,538.35 | 3,538.35 | 0.0K |
| 10:42 | 3,526.00 | 3,526.00 | 3,518.66 | 3,518.66 | 0.0K |
| 10:45 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 0.0K |
| 10:48 | 3,505.95 | 3,505.95 | 3,505.95 | 3,505.95 | 0.0K |
| 10:53 | 3,518.00 | 3,518.00 | 3,510.82 | 3,510.82 | 0.0K |
| 10:54 | 3,518.00 | 3,518.00 | 3,510.82 | 3,510.82 | 0.0K |
| 10:55 | 3,512.39 | 3,512.39 | 3,512.39 | 3,512.39 | 0.0K |
| 10:59 | 3,518.00 | 3,520.00 | 3,505.00 | 3,506.01 | 0.0K |
| 11:00 | 3,506.01 | 3,510.63 | 3,501.52 | 3,510.63 | 0.0K |
| 11:01 | 3,509.74 | 3,509.74 | 3,509.74 | 3,509.74 | 0.0K |
| 11:05 | 3,521.48 | 3,521.48 | 3,521.48 | 3,521.48 | 0.0K |
| 11:06 | 3,499.45 | 3,499.45 | 3,499.45 | 3,499.45 | 0.0K |
| 11:07 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:08 | 3,500.87 | 3,519.14 | 3,500.87 | 3,519.14 | 0.0K |
| 11:11 | 3,500.00 | 3,500.00 | 3,499.00 | 3,499.00 | 0.0K |
| 11:12 | 3,498.00 | 3,498.00 | 3,495.98 | 3,495.98 | 0.0K |
| 11:19 | 3,495.00 | 3,497.46 | 3,495.00 | 3,495.00 | 0.0K |
| 11:23 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 0.0K |
| 11:24 | 3,484.11 | 3,484.11 | 3,484.11 | 3,484.11 | 0.0K |
| 11:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:26 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:28 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:30 | 3,497.24 | 3,497.24 | 3,484.00 | 3,484.00 | 0.0K |
| 11:31 | 3,486.00 | 3,486.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:32 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 11:34 | 3,488.05 | 3,510.00 | 3,488.05 | 3,510.00 | 0.0K |
| 11:35 | 3,495.50 | 3,495.50 | 3,495.50 | 3,495.50 | 0.0K |
| 11:37 | 3,493.50 | 3,499.00 | 3,493.50 | 3,499.00 | 0.0K |
| 11:40 | 3,490.00 | 3,520.00 | 3,490.00 | 3,520.00 | 0.0K |
| 11:42 | 3,489.44 | 3,500.00 | 3,489.44 | 3,495.00 | 0.0K |
| 11:43 | 3,500.00 | 3,500.00 | 3,497.00 | 3,500.00 | 0.0K |
| 11:44 | 3,496.79 | 3,496.79 | 3,496.79 | 3,496.79 | 0.0K |
| 11:52 | 3,499.00 | 3,502.00 | 3,499.00 | 3,500.71 | 0.0K |
| 11:53 | 3,506.50 | 3,510.25 | 3,506.50 | 3,510.25 | 0.0K |
| 12:02 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 0.0K |
| 12:03 | 3,503.86 | 3,512.19 | 3,503.86 | 3,512.19 | 0.0K |
| 12:04 | 3,511.65 | 3,511.65 | 3,511.65 | 3,511.65 | 0.0K |
| 12:08 | 3,506.78 | 3,506.78 | 3,506.78 | 3,506.78 | 0.0K |
| 12:14 | 3,510.65 | 3,510.65 | 3,510.65 | 3,510.65 | 0.0K |
| 12:16 | 3,504.50 | 3,504.50 | 3,504.50 | 3,504.50 | 0.0K |
| 12:17 | 3,504.50 | 3,504.99 | 3,504.50 | 3,504.99 | 0.0K |
| 12:18 | 3,509.51 | 3,509.51 | 3,509.51 | 3,509.51 | 0.0K |
| 12:19 | 3,509.51 | 3,509.51 | 3,509.51 | 3,509.51 | 0.0K |
| 12:20 | 3,499.38 | 3,499.38 | 3,499.38 | 3,499.38 | 0.0K |
| 12:21 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.0K |
| 12:26 | 3,504.50 | 3,504.50 | 3,504.50 | 3,504.50 | 0.0K |
| 12:34 | 3,509.51 | 3,509.51 | 3,509.51 | 3,509.51 | 0.0K |
| 12:37 | 3,504.50 | 3,504.50 | 3,504.50 | 3,504.50 | 0.0K |
| 12:42 | 3,499.99 | 3,499.99 | 3,499.99 | 3,499.99 | 0.0K |
| 12:43 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 0.0K |
| 12:46 | 3,500.00 | 3,500.00 | 3,500.00 | 3,499.99 | 0.0K |
| 12:47 | 3,499.99 | 3,499.99 | 3,498.00 | 3,499.99 | 0.0K |
| 12:49 | 3,501.78 | 3,501.78 | 3,501.78 | 3,501.78 | 0.0K |
| 12:51 | 3,505.02 | 3,505.02 | 3,505.02 | 3,505.02 | 0.0K |
| 12:53 | 3,509.51 | 3,509.51 | 3,499.01 | 3,499.01 | 0.0K |
| 12:57 | 3,504.50 | 3,504.50 | 3,504.50 | 3,504.50 | 0.0K |
| 12:58 | 3,501.14 | 3,507.57 | 3,501.14 | 3,507.57 | 0.0K |
| 13:00 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.0K |
| 13:01 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 0.0K |
| 13:02 | 3,520.86 | 3,520.86 | 3,518.00 | 3,518.00 | 0.0K |
| 13:03 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:05 | 3,521.84 | 3,521.84 | 3,521.84 | 3,521.84 | 0.0K |
| 13:08 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 0.0K |
| 13:10 | 3,513.48 | 3,513.48 | 3,513.48 | 3,513.48 | 0.0K |
| 13:11 | 3,516.42 | 3,516.42 | 3,516.42 | 3,516.42 | 0.0K |
| 13:12 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 0.0K |
| 13:14 | 3,517.92 | 3,520.10 | 3,517.92 | 3,520.10 | 0.0K |
| 13:15 | 3,521.84 | 3,521.84 | 3,521.84 | 3,521.84 | 0.0K |
| 13:19 | 3,519.67 | 3,525.00 | 3,510.86 | 3,525.00 | 0.0K |
| 13:20 | 3,510.56 | 3,510.56 | 3,510.56 | 3,510.56 | 0.0K |
| 13:22 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:23 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | 0.0K |
| 13:25 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 0.0K |
| 13:26 | 3,513.11 | 3,513.11 | 3,513.11 | 3,513.11 | 0.0K |
| 13:27 | 3,501.22 | 3,501.22 | 3,501.22 | 3,501.22 | 0.0K |
| 13:30 | 3,511.72 | 3,511.72 | 3,511.72 | 3,511.72 | 0.0K |
| 13:32 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 0.0K |
| 13:33 | 3,505.71 | 3,515.74 | 3,505.71 | 3,510.00 | 0.0K |
| 13:35 | 3,515.50 | 3,515.50 | 3,515.50 | 3,515.50 | 0.0K |
| 13:37 | 3,516.50 | 3,516.50 | 3,516.50 | 3,516.50 | 0.0K |
| 13:38 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:39 | 3,513.50 | 3,514.00 | 3,512.00 | 3,514.00 | 0.1K |
| 13:40 | 3,512.50 | 3,512.50 | 3,512.50 | 3,512.50 | 0.0K |
| 13:42 | 3,518.10 | 3,518.10 | 3,518.10 | 3,518.10 | 0.0K |
| 13:43 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | 0.0K |
| 13:45 | 3,515.61 | 3,515.61 | 3,515.61 | 3,515.61 | 0.0K |
| 13:46 | 3,516.00 | 3,516.00 | 3,511.81 | 3,511.81 | 0.0K |
| 13:47 | 3,501.94 | 3,519.00 | 3,495.00 | 3,504.50 | 0.2K |
| 13:48 | 3,504.50 | 3,504.50 | 3,489.83 | 3,489.83 | 0.0K |
| 13:49 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 13:50 | 3,497.50 | 3,497.50 | 3,489.00 | 3,489.00 | 0.0K |
| 13:51 | 3,480.72 | 3,480.72 | 3,480.72 | 3,480.72 | 0.0K |
| 13:53 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 13:54 | 3,475.05 | 3,475.05 | 3,475.05 | 3,475.05 | 0.0K |
| 13:56 | 3,479.00 | 3,479.00 | 3,476.83 | 3,476.83 | 0.0K |
| 13:57 | 3,479.94 | 3,479.94 | 3,479.94 | 3,479.94 | 0.0K |
| 13:58 | 3,472.00 | 3,479.88 | 3,472.00 | 3,478.00 | 0.0K |
| 13:59 | 3,484.99 | 3,484.99 | 3,478.00 | 3,478.00 | 0.0K |
| 14:01 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | 0.0K |
| 14:03 | 3,474.00 | 3,486.77 | 3,474.00 | 3,486.77 | 0.0K |
| 14:04 | 3,465.60 | 3,465.60 | 3,465.60 | 3,465.60 | 0.0K |
| 14:05 | 3,460.86 | 3,460.86 | 3,460.86 | 3,460.86 | 0.0K |
| 14:06 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:08 | 3,459.49 | 3,473.45 | 3,459.49 | 3,473.45 | 0.1K |
| 14:10 | 3,479.45 | 3,481.95 | 3,479.45 | 3,481.94 | 0.0K |
| 14:13 | 3,476.80 | 3,485.00 | 3,476.80 | 3,485.00 | 0.0K |
| 14:14 | 3,480.45 | 3,480.45 | 3,480.45 | 3,480.45 | 0.0K |
| 14:15 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.0K |
| 14:17 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 0.0K |
| 14:18 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 0.0K |
| 14:21 | 3,504.37 | 3,504.37 | 3,504.37 | 3,504.37 | 0.0K |
| 14:23 | 3,488.00 | 3,494.68 | 3,488.00 | 3,494.68 | 0.0K |
| 14:24 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 0.0K |
| 14:25 | 3,494.00 | 3,494.69 | 3,486.00 | 3,494.69 | 0.0K |
| 14:26 | 3,494.00 | 3,494.00 | 3,489.00 | 3,494.00 | 0.0K |
| 14:32 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.0K |
| 14:34 | 3,508.50 | 3,508.50 | 3,508.50 | 3,508.50 | 0.0K |
| 14:35 | 3,508.50 | 3,508.50 | 3,508.50 | 3,508.50 | 0.0K |
| 14:38 | 3,520.00 | 3,520.00 | 3,498.00 | 3,498.00 | 0.0K |
| 14:41 | 3,508.50 | 3,508.50 | 3,508.50 | 3,508.50 | 0.0K |
| 14:44 | 3,500.26 | 3,500.26 | 3,500.26 | 3,500.26 | 0.0K |
| 14:45 | 3,501.01 | 3,501.01 | 3,501.01 | 3,501.00 | 0.0K |
| 14:46 | 3,501.00 | 3,501.00 | 3,500.79 | 3,500.79 | 0.0K |
| 14:47 | 3,507.97 | 3,507.97 | 3,496.99 | 3,498.00 | 0.0K |
| 14:49 | 3,491.53 | 3,491.53 | 3,491.53 | 3,491.53 | 0.0K |
| 14:50 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 0.0K |
| 14:51 | 3,492.00 | 3,497.05 | 3,492.00 | 3,497.05 | 0.0K |
| 14:54 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:01 | 3,499.08 | 3,507.00 | 3,499.08 | 3,507.00 | 0.0K |
| 15:02 | 3,500.00 | 3,500.00 | 3,498.81 | 3,498.81 | 0.0K |
| 15:04 | 3,491.05 | 3,491.05 | 3,491.05 | 3,491.05 | 0.0K |
| 15:05 | 3,494.50 | 3,494.50 | 3,488.73 | 3,488.73 | 0.0K |
| 15:06 | 3,497.08 | 3,497.08 | 3,497.08 | 3,497.08 | 0.0K |
| 15:09 | 3,516.38 | 3,516.38 | 3,516.38 | 3,516.38 | 0.0K |
| 15:11 | 3,513.35 | 3,513.35 | 3,513.35 | 3,513.35 | 0.0K |
| 15:12 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 0.0K |
| 15:13 | 3,499.49 | 3,502.00 | 3,499.49 | 3,502.00 | 0.0K |
| 15:14 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:15 | 3,477.63 | 3,499.00 | 3,477.63 | 3,496.98 | 0.0K |
| 15:16 | 3,496.85 | 3,496.85 | 3,496.85 | 3,496.90 | 0.0K |
| 15:18 | 3,490.00 | 3,496.18 | 3,490.00 | 3,496.18 | 0.0K |
| 15:19 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:22 | 3,496.49 | 3,501.91 | 3,496.49 | 3,501.91 | 0.0K |
| 15:25 | 3,497.50 | 3,497.50 | 3,497.50 | 3,497.50 | 0.0K |
| 15:26 | 3,494.82 | 3,494.82 | 3,489.17 | 3,489.17 | 0.0K |
| 15:27 | 3,495.50 | 3,495.50 | 3,488.00 | 3,488.00 | 0.0K |
| 15:28 | 3,493.25 | 3,493.25 | 3,493.25 | 3,493.25 | 0.0K |
| 15:29 | 3,490.26 | 3,491.00 | 3,490.26 | 3,491.00 | 0.0K |
| 15:31 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:36 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.0K |
| 15:37 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:38 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:40 | 3,493.82 | 3,493.82 | 3,493.82 | 3,493.82 | 0.0K |
| 15:41 | 3,498.50 | 3,498.50 | 3,498.50 | 3,498.50 | 0.0K |
| 15:44 | 3,496.49 | 3,496.49 | 3,492.47 | 3,492.47 | 0.0K |
| 15:45 | 3,493.01 | 3,495.00 | 3,493.01 | 3,495.00 | 0.0K |
| 15:47 | 3,493.78 | 3,493.78 | 3,493.78 | 3,493.78 | 0.0K |
| 15:48 | 3,493.25 | 3,493.25 | 3,485.65 | 3,485.65 | 0.0K |
| 15:49 | 3,485.43 | 3,485.43 | 3,482.05 | 3,482.05 | 0.0K |
| 15:50 | 3,486.80 | 3,493.62 | 3,477.10 | 3,486.80 | 0.0K |
| 15:51 | 3,490.25 | 3,490.25 | 3,486.00 | 3,486.00 | 0.0K |
| 15:53 | 3,490.24 | 3,490.75 | 3,484.00 | 3,490.70 | 0.0K |
| 15:54 | 3,488.56 | 3,488.56 | 3,477.15 | 3,485.90 | 0.0K |
| 15:55 | 3,477.15 | 3,486.80 | 3,477.15 | 3,486.80 | 0.0K |
| 15:56 | 3,486.80 | 3,486.80 | 3,480.69 | 3,486.80 | 0.0K |
| 15:57 | 3,484.73 | 3,493.37 | 3,484.73 | 3,493.37 | 0.0K |
| 15:58 | 3,486.50 | 3,487.50 | 3,478.03 | 3,487.50 | 0.0K |
| 15:59 | 3,480.03 | 3,489.00 | 3,480.03 | 3,488.20 | 0.3K |