6,030.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 09:01 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 09:02 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 09:06 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 09:07 | 5,090.00 | 5,110.00 | 5,090.00 | 5,110.00 | 0.1K |
| 09:10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 09:11 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 0.1K |
| 09:12 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 09:13 | 5,110.00 | 5,110.00 | 5,090.00 | 5,090.00 | 0.2K |
| 09:17 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 09:18 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 09:22 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 09:24 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 09:27 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 09:28 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 09:31 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 09:32 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 09:33 | 5,210.00 | 5,210.00 | 5,160.00 | 5,160.00 | 0.6K |
| 09:34 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 09:35 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 09:39 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:42 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 09:43 | 5,200.00 | 5,210.00 | 5,200.00 | 5,210.00 | 0.0K |
| 09:44 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 09:46 | 5,210.00 | 5,210.00 | 5,170.00 | 5,170.00 | 0.2K |
| 09:47 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:50 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 09:51 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:52 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:53 | 5,210.00 | 5,220.00 | 5,210.00 | 5,220.00 | 0.5K |
| 09:55 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 09:56 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 0.1K |
| 09:57 | 5,230.00 | 5,240.00 | 5,230.00 | 5,240.00 | 0.0K |
| 09:59 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 10:04 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.7K |
| 10:05 | 5,260.00 | 5,260.00 | 5,210.00 | 5,210.00 | 0.5K |
| 10:06 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:08 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:11 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 10:12 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:13 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:15 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:16 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:17 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:18 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.2K |
| 10:22 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:25 | 5,250.00 | 5,260.00 | 5,220.00 | 5,260.00 | 0.3K |
| 10:26 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 2.8K |
| 10:27 | 5,240.00 | 5,260.00 | 5,240.00 | 5,260.00 | 0.0K |
| 10:28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 10:29 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:30 | 5,220.00 | 5,220.00 | 5,190.00 | 5,190.00 | 0.5K |
| 10:31 | 5,180.00 | 5,230.00 | 5,180.00 | 5,230.00 | 0.2K |
| 10:32 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 10:33 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:37 | 5,210.00 | 5,220.00 | 5,210.00 | 5,220.00 | 0.0K |
| 10:38 | 5,230.00 | 5,240.00 | 5,230.00 | 5,240.00 | 0.0K |
| 10:40 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.3K |
| 10:41 | 5,260.00 | 5,260.00 | 5,210.00 | 5,210.00 | 0.0K |
| 10:42 | 5,210.00 | 5,250.00 | 5,210.00 | 5,250.00 | 0.2K |
| 10:44 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 10:46 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:47 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 10:50 | 5,260.00 | 5,330.00 | 5,260.00 | 5,330.00 | 2.0K |
| 10:51 | 5,280.00 | 5,280.00 | 5,230.00 | 5,230.00 | 0.3K |
| 10:52 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.6K |
| 10:53 | 5,280.00 | 5,290.00 | 5,220.00 | 5,230.00 | 0.4K |
| 10:54 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 0.2K |
| 10:55 | 5,250.00 | 5,270.00 | 5,250.00 | 5,270.00 | 0.1K |
| 10:56 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 10:57 | 5,270.00 | 5,270.00 | 5,220.00 | 5,220.00 | 0.2K |
| 10:58 | 5,210.00 | 5,260.00 | 5,210.00 | 5,260.00 | 0.3K |
| 10:59 | 5,220.00 | 5,270.00 | 5,210.00 | 5,270.00 | 0.1K |
| 11:00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 11:01 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 11:02 | 5,210.00 | 5,270.00 | 5,210.00 | 5,270.00 | 0.2K |
| 11:04 | 5,230.00 | 5,260.00 | 5,230.00 | 5,260.00 | 0.1K |
| 11:06 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 11:07 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.3K |
| 11:08 | 5,270.00 | 5,280.00 | 5,270.00 | 5,270.00 | 0.6K |
| 11:10 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 11:12 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 11:17 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.3K |
| 11:18 | 5,240.00 | 5,240.00 | 5,230.00 | 5,230.00 | 0.2K |
| 11:19 | 5,270.00 | 5,270.00 | 5,230.00 | 5,270.00 | 0.2K |
| 11:20 | 5,270.00 | 5,270.00 | 5,250.00 | 5,270.00 | 0.6K |
| 11:21 | 5,250.00 | 5,280.00 | 5,250.00 | 5,280.00 | 0.1K |
| 11:22 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 11:23 | 5,260.00 | 5,260.00 | 5,240.00 | 5,240.00 | 0.3K |
| 11:24 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 11:25 | 5,280.00 | 5,290.00 | 5,280.00 | 5,290.00 | 0.1K |
| 11:28 | 5,280.00 | 5,290.00 | 5,280.00 | 5,290.00 | 0.1K |
| 11:29 | 5,300.00 | 5,300.00 | 5,280.00 | 5,280.00 | 0.2K |
| 11:30 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:31 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:32 | 5,290.00 | 5,300.00 | 5,290.00 | 5,300.00 | 0.1K |
| 11:33 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 11:34 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 11:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 11:36 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:41 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 0.4K |
| 11:43 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.4K |
| 11:45 | 5,290.00 | 5,300.00 | 5,290.00 | 5,300.00 | 0.3K |
| 11:46 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.9K |
| 11:47 | 5,300.00 | 5,340.00 | 5,300.00 | 5,330.00 | 1.8K |
| 11:48 | 5,330.00 | 5,340.00 | 5,330.00 | 5,340.00 | 0.1K |
| 11:49 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:50 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 11:51 | 5,340.00 | 5,350.00 | 5,340.00 | 5,350.00 | 1.5K |
| 11:52 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 11:53 | 5,360.00 | 5,360.00 | 5,310.00 | 5,310.00 | 0.0K |
| 11:54 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 11:58 | 5,320.00 | 5,350.00 | 5,320.00 | 5,350.00 | 0.1K |
| 12:01 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.8K |
| 12:05 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 12:06 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 12:09 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:10 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 12:11 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 12:16 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:17 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 12:19 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 12:20 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:22 | 5,350.00 | 5,350.00 | 5,310.00 | 5,310.00 | 0.1K |
| 12:23 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.4K |
| 12:24 | 5,310.00 | 5,350.00 | 5,310.00 | 5,350.00 | 0.4K |
| 12:25 | 5,290.00 | 5,350.00 | 5,290.00 | 5,350.00 | 0.2K |
| 12:28 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 12:35 | 5,320.00 | 5,350.00 | 5,320.00 | 5,350.00 | 0.1K |
| 12:36 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 12:37 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 12:38 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.6K |
| 12:40 | 5,330.00 | 5,350.00 | 5,330.00 | 5,350.00 | 0.1K |
| 12:42 | 5,350.00 | 5,350.00 | 5,310.00 | 5,310.00 | 0.1K |
| 12:43 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:46 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 12:47 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:49 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 12:50 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:53 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:54 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 12:56 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 13:00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:01 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 13:02 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 13:09 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 13:10 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:12 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:13 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 13:14 | 5,330.00 | 5,330.00 | 5,290.00 | 5,330.00 | 0.0K |
| 13:18 | 5,290.00 | 5,320.00 | 5,290.00 | 5,320.00 | 0.0K |
| 13:23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 13:26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:27 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 13:29 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 0.1K |
| 13:31 | 5,310.00 | 5,310.00 | 5,290.00 | 5,290.00 | 0.1K |
| 13:33 | 5,290.00 | 5,290.00 | 5,270.00 | 5,290.00 | 0.3K |
| 13:35 | 5,280.00 | 5,310.00 | 5,270.00 | 5,310.00 | 0.0K |
| 13:38 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 13:39 | 5,270.00 | 5,270.00 | 5,260.00 | 5,260.00 | 0.1K |
| 13:40 | 5,260.00 | 5,270.00 | 5,260.00 | 5,270.00 | 0.1K |
| 13:41 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.4K |
| 13:42 | 5,260.00 | 5,310.00 | 5,260.00 | 5,310.00 | 0.3K |
| 13:45 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.5K |
| 13:46 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 13:47 | 5,280.00 | 5,330.00 | 5,280.00 | 5,330.00 | 0.1K |
| 13:48 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 13:50 | 5,290.00 | 5,290.00 | 5,280.00 | 5,280.00 | 0.0K |
| 13:54 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 14:00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 14:06 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.2K |
| 14:10 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 14:20 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 14:22 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 14:25 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 14:34 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 14:39 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 14:42 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 14:43 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 14:46 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 14:47 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 14:56 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 14:58 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 15:02 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 15:04 | 5,270.00 | 5,280.00 | 5,270.00 | 5,280.00 | 0.5K |
| 15:05 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 0.1K |
| 15:08 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 15:09 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 15:12 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 15:13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 15:14 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 15:15 | 5,300.00 | 5,300.00 | 5,260.00 | 5,260.00 | 0.6K |
| 15:16 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 15:17 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 15:18 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 15:19 | 5,310.00 | 5,310.00 | 5,260.00 | 5,310.00 | 0.2K |
| 15:29 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |