6,020.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1.1K |
| 09:03 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 09:07 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.1K |
| 09:08 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 09:10 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 09:12 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 09:15 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 0.0K |
| 09:16 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 09:17 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 09:18 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 09:19 | 5,720.00 | 5,720.00 | 5,700.00 | 5,700.00 | 0.2K |
| 09:21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 09:22 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.6K |
| 09:23 | 5,660.00 | 5,700.00 | 5,660.00 | 5,660.00 | 0.1K |
| 09:24 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 09:25 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 09:26 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 09:27 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.6K |
| 09:28 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 09:29 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 09:31 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 09:35 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.3K |
| 09:37 | 5,680.00 | 5,770.00 | 5,680.00 | 5,770.00 | 0.0K |
| 09:39 | 5,690.00 | 5,690.00 | 5,660.00 | 5,660.00 | 0.1K |
| 09:40 | 5,650.00 | 5,660.00 | 5,650.00 | 5,660.00 | 0.1K |
| 09:43 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 09:45 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 09:46 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 09:48 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 09:52 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 09:53 | 5,680.00 | 5,680.00 | 5,650.00 | 5,650.00 | 1.0K |
| 09:54 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 09:55 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 09:56 | 5,670.00 | 5,720.00 | 5,670.00 | 5,720.00 | 0.6K |
| 10:01 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 10:04 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.5K |
| 10:05 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 10:06 | 5,750.00 | 5,840.00 | 5,750.00 | 5,840.00 | 0.0K |
| 10:11 | 5,780.00 | 5,780.00 | 5,700.00 | 5,700.00 | 0.4K |
| 10:17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 10:19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 10:23 | 5,680.00 | 5,680.00 | 5,650.00 | 5,650.00 | 0.2K |
| 10:26 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 10:27 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 10:31 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 10:36 | 5,650.00 | 5,650.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:41 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.6K |
| 10:43 | 5,710.00 | 5,710.00 | 5,650.00 | 5,650.00 | 0.1K |
| 10:44 | 5,650.00 | 5,760.00 | 5,650.00 | 5,760.00 | 0.2K |
| 10:46 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 0.1K |
| 10:47 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 11:06 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 11:13 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 11:18 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.7K |
| 11:20 | 5,630.00 | 5,670.00 | 5,630.00 | 5,670.00 | 0.0K |
| 11:25 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.5K |
| 11:27 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 11:28 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 11:29 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 11:33 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 11:34 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 11:37 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 11:38 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 11:39 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 11:42 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 0.3K |
| 11:46 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 11:50 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 11:55 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 11:59 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 12:07 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 12:10 | 5,620.00 | 5,620.00 | 5,610.00 | 5,610.00 | 0.0K |
| 12:11 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 12:12 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 12:14 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 12:20 | 5,620.00 | 5,620.00 | 5,610.00 | 5,610.00 | 0.0K |
| 12:26 | 5,610.00 | 5,610.00 | 5,600.00 | 5,600.00 | 0.1K |
| 12:27 | 5,600.00 | 5,610.00 | 5,600.00 | 5,610.00 | 0.1K |
| 12:36 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 12:42 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.3K |
| 12:43 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 12:44 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 2.0K |
| 12:46 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 12:56 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 12:58 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 13:03 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 13:10 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1.0K |
| 13:11 | 5,570.00 | 5,570.00 | 5,560.00 | 5,560.00 | 0.4K |
| 13:13 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 13:14 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 13:20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 13:25 | 5,560.00 | 5,560.00 | 5,500.00 | 5,550.00 | 3.3K |
| 13:27 | 5,550.00 | 5,570.00 | 5,550.00 | 5,570.00 | 0.2K |
| 13:30 | 5,560.00 | 5,590.00 | 5,560.00 | 5,590.00 | 0.3K |
| 13:31 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 13:32 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 13:33 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 13:37 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 13:39 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 0.0K |
| 13:43 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 13:45 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 13:46 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 13:50 | 5,580.00 | 5,580.00 | 5,550.00 | 5,550.00 | 0.0K |
| 13:51 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 13:52 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 13:53 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 13:54 | 5,540.00 | 5,540.00 | 5,530.00 | 5,530.00 | 0.0K |
| 13:55 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.5K |
| 13:58 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 13:59 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:03 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 14:07 | 5,520.00 | 5,520.00 | 5,500.00 | 5,500.00 | 0.1K |
| 14:08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 14:11 | 5,500.00 | 5,500.00 | 5,490.00 | 5,490.00 | 0.1K |
| 14:12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 14:13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 14:14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 14:15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 14:16 | 5,490.00 | 5,500.00 | 5,490.00 | 5,500.00 | 0.0K |
| 14:20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 14:21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 14:22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 14:25 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:26 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:27 | 5,510.00 | 5,510.00 | 5,500.00 | 5,500.00 | 0.0K |
| 14:28 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 14:30 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:31 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:32 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:40 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 14:42 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 14:43 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.6K |
| 14:46 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 14:47 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 14:48 | 5,490.00 | 5,510.00 | 5,490.00 | 5,490.00 | 0.1K |
| 14:49 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:51 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:52 | 5,500.00 | 5,500.00 | 5,480.00 | 5,480.00 | 0.0K |
| 14:57 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.2K |
| 14:59 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 15:00 | 5,480.00 | 5,490.00 | 5,480.00 | 5,490.00 | 0.2K |
| 15:01 | 5,490.00 | 5,490.00 | 5,480.00 | 5,480.00 | 0.0K |
| 15:04 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 15:05 | 5,490.00 | 5,500.00 | 5,490.00 | 5,500.00 | 0.2K |
| 15:08 | 5,470.00 | 5,470.00 | 5,460.00 | 5,460.00 | 0.1K |
| 15:09 | 5,490.00 | 5,510.00 | 5,490.00 | 5,500.00 | 0.1K |
| 15:10 | 5,470.00 | 5,480.00 | 5,460.00 | 5,480.00 | 0.0K |
| 15:11 | 5,480.00 | 5,490.00 | 5,470.00 | 5,490.00 | 0.7K |
| 15:13 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.1K |
| 15:14 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 15:15 | 5,470.00 | 5,480.00 | 5,470.00 | 5,480.00 | 0.6K |
| 15:16 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 15:17 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 15:18 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.1K |
| 15:19 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.2K |
| 15:29 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |