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 | 5,310.00 | 5,320.00 | 5,310.00 | 5,320.00 | 1.5K |
| 09:01 | 5,330.00 | 5,360.00 | 5,330.00 | 5,360.00 | 0.1K |
| 09:02 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:03 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 09:04 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 09:06 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 09:08 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 09:10 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 09:11 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 09:12 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 09:13 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 0.4K |
| 09:14 | 5,420.00 | 5,460.00 | 5,420.00 | 5,460.00 | 0.1K |
| 09:15 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 09:20 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 09:23 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 09:24 | 5,460.00 | 5,460.00 | 5,450.00 | 5,450.00 | 0.8K |
| 09:27 | 5,470.00 | 5,480.00 | 5,470.00 | 5,480.00 | 0.5K |
| 09:30 | 5,490.00 | 5,500.00 | 5,490.00 | 5,500.00 | 0.0K |
| 09:31 | 5,500.00 | 5,500.00 | 5,490.00 | 5,490.00 | 0.1K |
| 09:32 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.5K |
| 09:34 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 0.1K |
| 09:35 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 09:39 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:40 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 09:42 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 09:46 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 09:47 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1.0K |
| 09:49 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 09:51 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 09:52 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 09:54 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.2K |
| 09:55 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:56 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 0.3K |
| 09:57 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 10:05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 10:07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 10:09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 10:10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 10:11 | 5,530.00 | 5,530.00 | 5,520.00 | 5,520.00 | 0.1K |
| 10:12 | 5,520.00 | 5,560.00 | 5,520.00 | 5,560.00 | 0.1K |
| 10:14 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 10:15 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 10:20 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 10:23 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 10:25 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 10:28 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 10:29 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 10:32 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 10:34 | 5,590.00 | 5,590.00 | 5,580.00 | 5,580.00 | 0.0K |
| 10:37 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 10:38 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 10:39 | 5,580.00 | 5,590.00 | 5,580.00 | 5,590.00 | 0.1K |
| 10:41 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 10:43 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 10:48 | 5,580.00 | 5,580.00 | 5,570.00 | 5,570.00 | 0.0K |
| 10:53 | 5,550.00 | 5,590.00 | 5,550.00 | 5,590.00 | 0.0K |
| 11:04 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 11:08 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 11:10 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.3K |
| 11:11 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 11:20 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 11:22 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 11:26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 11:28 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 11:30 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.3K |
| 11:31 | 5,540.00 | 5,540.00 | 5,530.00 | 5,530.00 | 0.1K |
| 11:33 | 5,530.00 | 5,530.00 | 5,520.00 | 5,520.00 | 0.3K |
| 11:35 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 11:44 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 11:53 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 11:54 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 11:55 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 11:56 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 11:59 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 12:03 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 12:08 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 12:21 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 12:22 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 12:26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 12:30 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 12:46 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 13:00 | 5,550.00 | 5,590.00 | 5,550.00 | 5,590.00 | 0.3K |
| 13:01 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 13:02 | 5,570.00 | 5,590.00 | 5,520.00 | 5,590.00 | 0.2K |
| 13:03 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 0.1K |
| 13:07 | 5,600.00 | 5,610.00 | 5,600.00 | 5,610.00 | 0.2K |
| 13:08 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 13:09 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 13:11 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 13:14 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.5K |
| 13:20 | 5,610.00 | 5,610.00 | 5,580.00 | 5,580.00 | 1.0K |
| 13:21 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 13:22 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 13:25 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 13:31 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 13:32 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 13:33 | 5,650.00 | 5,650.00 | 5,630.00 | 5,650.00 | 2.2K |
| 13:34 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.2K |
| 13:38 | 5,650.00 | 5,650.00 | 5,630.00 | 5,630.00 | 1.0K |
| 13:40 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 13:42 | 5,630.00 | 5,660.00 | 5,630.00 | 5,660.00 | 0.0K |
| 13:43 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 13:44 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 13:45 | 5,670.00 | 5,680.00 | 5,670.00 | 5,680.00 | 0.1K |
| 13:46 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 13:47 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 13:48 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 13:51 | 5,660.00 | 5,690.00 | 5,660.00 | 5,690.00 | 0.0K |
| 13:54 | 5,690.00 | 5,690.00 | 5,650.00 | 5,650.00 | 0.0K |
| 13:55 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 13:56 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 13:57 | 5,680.00 | 5,840.00 | 5,680.00 | 5,840.00 | 2.7K |
| 13:59 | 5,780.00 | 5,890.00 | 5,690.00 | 5,890.00 | 1.5K |
| 14:00 | 5,880.00 | 5,880.00 | 5,670.00 | 5,710.00 | 10.3K |
| 14:01 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 3.4K |
| 14:02 | 5,660.00 | 5,670.00 | 5,640.00 | 5,670.00 | 0.2K |
| 14:03 | 5,680.00 | 5,680.00 | 5,670.00 | 5,680.00 | 0.1K |
| 14:04 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 6.2K |
| 14:05 | 5,750.00 | 5,940.00 | 5,750.00 | 5,930.00 | 4.9K |
| 14:06 | 5,900.00 | 6,080.00 | 5,900.00 | 5,980.00 | 14.7K |
| 14:07 | 6,020.00 | 6,030.00 | 5,970.00 | 6,020.00 | 6.0K |
| 14:08 | 5,980.00 | 6,100.00 | 5,970.00 | 5,970.00 | 28.8K |
| 14:09 | 5,980.00 | 6,050.00 | 5,970.00 | 6,010.00 | 8.9K |
| 14:10 | 6,030.00 | 6,050.00 | 5,950.00 | 5,980.00 | 13.9K |
| 14:11 | 5,960.00 | 6,050.00 | 5,960.00 | 6,050.00 | 9.4K |
| 14:12 | 6,050.00 | 6,150.00 | 6,020.00 | 6,150.00 | 13.7K |
| 14:13 | 6,170.00 | 6,270.00 | 6,170.00 | 6,270.00 | 28.3K |
| 14:14 | 6,260.00 | 6,270.00 | 6,040.00 | 6,040.00 | 27.2K |
| 14:15 | 6,060.00 | 6,160.00 | 6,050.00 | 6,130.00 | 12.0K |
| 14:16 | 6,140.00 | 6,200.00 | 6,130.00 | 6,190.00 | 9.4K |
| 14:17 | 6,170.00 | 6,180.00 | 6,160.00 | 6,170.00 | 8.2K |
| 14:18 | 6,170.00 | 6,270.00 | 6,160.00 | 6,260.00 | 15.7K |
| 14:19 | 6,270.00 | 6,300.00 | 6,250.00 | 6,290.00 | 18.7K |
| 14:20 | 6,280.00 | 6,280.00 | 6,160.00 | 6,280.00 | 11.6K |
| 14:21 | 6,250.00 | 6,300.00 | 6,250.00 | 6,290.00 | 10.8K |
| 14:22 | 6,290.00 | 6,310.00 | 6,270.00 | 6,300.00 | 12.2K |
| 14:23 | 6,300.00 | 6,330.00 | 6,300.00 | 6,320.00 | 11.6K |
| 14:24 | 6,330.00 | 6,350.00 | 6,300.00 | 6,350.00 | 10.5K |
| 14:26 | 6,350.00 | 6,380.00 | 6,350.00 | 6,380.00 | 5.9K |
| 14:27 | 6,380.00 | 6,420.00 | 6,370.00 | 6,370.00 | 24.4K |
| 14:28 | 6,380.00 | 6,400.00 | 6,340.00 | 6,390.00 | 15.0K |
| 14:29 | 6,390.00 | 6,470.00 | 6,380.00 | 6,460.00 | 20.8K |
| 14:30 | 6,440.00 | 6,480.00 | 6,230.00 | 6,380.00 | 29.5K |
| 14:31 | 6,340.00 | 6,340.00 | 6,100.00 | 6,100.00 | 24.6K |
| 14:32 | 6,090.00 | 6,190.00 | 6,090.00 | 6,160.00 | 14.4K |
| 14:33 | 6,180.00 | 6,460.00 | 6,180.00 | 6,370.00 | 30.9K |
| 14:34 | 6,380.00 | 6,500.00 | 6,380.00 | 6,450.00 | 32.0K |
| 14:35 | 6,470.00 | 6,540.00 | 6,440.00 | 6,540.00 | 37.1K |
| 14:36 | 6,570.00 | 6,570.00 | 6,510.00 | 6,540.00 | 20.8K |
| 14:37 | 6,510.00 | 6,510.00 | 6,160.00 | 6,280.00 | 45.5K |
| 14:38 | 6,290.00 | 6,400.00 | 6,280.00 | 6,400.00 | 17.3K |
| 14:39 | 6,370.00 | 6,370.00 | 6,310.00 | 6,360.00 | 12.7K |
| 14:40 | 6,360.00 | 6,440.00 | 6,330.00 | 6,370.00 | 14.8K |
| 14:41 | 6,400.00 | 6,400.00 | 6,050.00 | 6,140.00 | 45.9K |
| 14:42 | 6,200.00 | 6,350.00 | 6,200.00 | 6,320.00 | 18.5K |
| 14:43 | 6,340.00 | 6,340.00 | 5,820.00 | 5,820.00 | 55.2K |
| 14:44 | 5,850.00 | 5,930.00 | 5,850.00 | 5,910.00 | 14.1K |
| 14:45 | 5,920.00 | 5,940.00 | 5,900.00 | 5,900.00 | 5.3K |
| 14:46 | 5,910.00 | 5,910.00 | 5,840.00 | 5,840.00 | 13.5K |
| 14:47 | 5,830.00 | 5,830.00 | 5,720.00 | 5,720.00 | 16.8K |
| 14:48 | 5,730.00 | 5,780.00 | 5,720.00 | 5,780.00 | 8.6K |
| 14:49 | 5,770.00 | 5,780.00 | 5,720.00 | 5,750.00 | 4.6K |
| 14:50 | 5,740.00 | 5,740.00 | 5,720.00 | 5,720.00 | 4.1K |
| 14:52 | 5,740.00 | 5,770.00 | 5,740.00 | 5,770.00 | 1.3K |
| 14:53 | 5,770.00 | 5,890.00 | 5,760.00 | 5,850.00 | 4.5K |
| 14:54 | 5,850.00 | 5,850.00 | 5,800.00 | 5,840.00 | 7.6K |
| 14:55 | 5,840.00 | 5,840.00 | 5,790.00 | 5,800.00 | 0.9K |
| 14:56 | 5,830.00 | 5,840.00 | 5,830.00 | 5,840.00 | 0.5K |
| 14:57 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 0.3K |
| 14:58 | 5,850.00 | 5,880.00 | 5,850.00 | 5,870.00 | 0.3K |
| 14:59 | 5,870.00 | 5,880.00 | 5,860.00 | 5,860.00 | 1.5K |
| 15:00 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 1.4K |
| 15:01 | 5,840.00 | 5,880.00 | 5,840.00 | 5,880.00 | 0.5K |
| 15:02 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.3K |
| 15:03 | 5,860.00 | 5,860.00 | 5,840.00 | 5,840.00 | 5.3K |
| 15:04 | 5,830.00 | 5,830.00 | 5,760.00 | 5,770.00 | 3.1K |
| 15:05 | 5,790.00 | 5,810.00 | 5,790.00 | 5,810.00 | 0.7K |
| 15:06 | 5,810.00 | 5,810.00 | 5,780.00 | 5,780.00 | 0.7K |
| 15:07 | 5,780.00 | 5,810.00 | 5,780.00 | 5,810.00 | 0.2K |
| 15:08 | 5,810.00 | 5,810.00 | 5,780.00 | 5,780.00 | 0.8K |
| 15:09 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.2K |
| 15:10 | 5,780.00 | 5,830.00 | 5,780.00 | 5,810.00 | 0.5K |
| 15:11 | 5,820.00 | 5,820.00 | 5,780.00 | 5,780.00 | 1.1K |
| 15:12 | 5,780.00 | 5,780.00 | 5,770.00 | 5,780.00 | 1.8K |
| 15:13 | 5,790.00 | 5,800.00 | 5,790.00 | 5,790.00 | 1.6K |
| 15:14 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.9K |
| 15:15 | 5,780.00 | 5,820.00 | 5,780.00 | 5,820.00 | 0.9K |
| 15:16 | 5,800.00 | 5,820.00 | 5,790.00 | 5,790.00 | 0.9K |
| 15:17 | 5,800.00 | 5,820.00 | 5,790.00 | 5,820.00 | 3.6K |
| 15:18 | 6,000.00 | 6,000.00 | 5,880.00 | 5,880.00 | 1.3K |
| 15:19 | 5,930.00 | 5,950.00 | 5,840.00 | 5,840.00 | 12.0K |
| 15:29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |