6,030.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,120.00 | 5,120.00 | 5,090.00 | 5,090.00 | 1.1K |
| 09:01 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.6K |
| 09:02 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 1.0K |
| 09:03 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 09:04 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 0.0K |
| 09:07 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 09:08 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:10 | 5,150.00 | 5,150.00 | 5,120.00 | 5,120.00 | 0.3K |
| 09:13 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 09:14 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 09:16 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 09:17 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 09:22 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 09:23 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 09:25 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 0.0K |
| 09:27 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:29 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 09:37 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:39 | 5,130.00 | 5,150.00 | 5,120.00 | 5,150.00 | 0.0K |
| 09:43 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 09:45 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 09:52 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 09:55 | 5,140.00 | 5,160.00 | 5,140.00 | 5,160.00 | 1.2K |
| 10:01 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 10:02 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1.4K |
| 10:05 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 10:07 | 5,160.00 | 5,180.00 | 5,160.00 | 5,180.00 | 0.2K |
| 10:10 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 10:12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 10:14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 10:15 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 10:18 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 2.3K |
| 10:20 | 5,210.00 | 5,230.00 | 5,210.00 | 5,230.00 | 0.1K |
| 10:21 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 10:22 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 10:23 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:24 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 10:25 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 10:26 | 5,230.00 | 5,240.00 | 5,230.00 | 5,240.00 | 0.0K |
| 10:28 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:31 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 10:33 | 5,220.00 | 5,220.00 | 5,120.00 | 5,120.00 | 1.8K |
| 10:34 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 10:35 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 10:36 | 5,190.00 | 5,260.00 | 5,190.00 | 5,260.00 | 1.3K |
| 10:37 | 5,240.00 | 5,240.00 | 5,210.00 | 5,210.00 | 1.2K |
| 10:38 | 5,220.00 | 5,260.00 | 5,220.00 | 5,260.00 | 0.0K |
| 10:39 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 10:42 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.3K |
| 10:44 | 5,220.00 | 5,250.00 | 5,220.00 | 5,250.00 | 3.8K |
| 10:45 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 10:47 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 0.0K |
| 10:48 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 10:52 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 10:53 | 5,210.00 | 5,220.00 | 5,210.00 | 5,220.00 | 0.7K |
| 10:54 | 5,220.00 | 5,230.00 | 5,200.00 | 5,230.00 | 0.5K |
| 10:58 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 11:02 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 11:03 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 11:06 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 11:07 | 5,220.00 | 5,240.00 | 5,220.00 | 5,240.00 | 0.5K |
| 11:08 | 5,210.00 | 5,240.00 | 5,210.00 | 5,240.00 | 0.0K |
| 11:09 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 11:10 | 5,210.00 | 5,210.00 | 5,190.00 | 5,190.00 | 0.2K |
| 11:16 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 11:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:32 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.1K |
| 11:33 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 11:35 | 5,240.00 | 5,290.00 | 5,240.00 | 5,290.00 | 1.4K |
| 11:36 | 5,290.00 | 5,310.00 | 5,290.00 | 5,310.00 | 0.1K |
| 11:39 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 0.1K |
| 11:42 | 5,280.00 | 5,300.00 | 5,280.00 | 5,300.00 | 0.1K |
| 11:44 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 11:52 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 11:54 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:03 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 12:05 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 12:11 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 12:12 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 12:16 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 12:38 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.2K |
| 12:42 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.0K |
| 12:56 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 13:03 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 13:07 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 13:08 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:12 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:15 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 13:26 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 13:28 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 13:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:33 | 5,210.00 | 5,230.00 | 5,210.00 | 5,230.00 | 0.0K |
| 13:34 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:37 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:41 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 13:44 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 13:47 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:50 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 1.2K |
| 13:53 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 13:55 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 13:56 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 14:09 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:10 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 14:11 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 14:18 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:19 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 14:35 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 14:36 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 14:38 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 14:44 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 14:47 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:50 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 14:57 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 15:02 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 15:03 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 15:08 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 15:09 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 15:10 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 0.2K |
| 15:11 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 15:14 | 5,170.00 | 5,190.00 | 5,170.00 | 5,190.00 | 1.3K |
| 15:15 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:16 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 15:18 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 15:19 | 5,120.00 | 5,170.00 | 5,120.00 | 5,170.00 | 0.1K |
| 15:29 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |