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 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 09:05 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 09:06 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 09:08 | 5,220.00 | 5,220.00 | 5,200.00 | 5,210.00 | 0.6K |
| 09:11 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:15 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 0.1K |
| 09:16 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 09:17 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 09:18 | 5,270.00 | 5,280.00 | 5,270.00 | 5,280.00 | 0.2K |
| 09:20 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.2K |
| 09:21 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 09:26 | 5,260.00 | 5,310.00 | 5,240.00 | 5,310.00 | 2.8K |
| 09:30 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 09:32 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:36 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 09:40 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 09:44 | 5,320.00 | 5,340.00 | 5,320.00 | 5,340.00 | 0.0K |
| 09:45 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:46 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 0.1K |
| 09:48 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:49 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:50 | 5,340.00 | 5,340.00 | 5,300.00 | 5,300.00 | 0.5K |
| 09:51 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 0.1K |
| 09:54 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:55 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:59 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 10:05 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 10:06 | 5,350.00 | 5,350.00 | 5,290.00 | 5,290.00 | 0.1K |
| 10:09 | 5,340.00 | 5,340.00 | 5,300.00 | 5,300.00 | 0.0K |
| 10:12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 10:14 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 10:16 | 5,310.00 | 5,310.00 | 5,290.00 | 5,290.00 | 1.0K |
| 10:18 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 10:20 | 5,290.00 | 5,300.00 | 5,270.00 | 5,300.00 | 0.5K |
| 10:21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 10:23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 10:25 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:39 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:40 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 10:44 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 10:45 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 10:49 | 5,290.00 | 5,290.00 | 5,280.00 | 5,280.00 | 0.0K |
| 10:54 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 10:58 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 11:09 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:13 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 11:14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 11:15 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 11:17 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 0.1K |
| 11:28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 11:31 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 11:34 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 11:44 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 11:55 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 12:03 | 5,300.00 | 5,320.00 | 5,300.00 | 5,320.00 | 0.0K |
| 12:06 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 12:08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 12:09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:18 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 12:20 | 5,320.00 | 5,320.00 | 5,305.00 | 5,305.00 | 0.0K |
| 12:25 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:31 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.4K |
| 12:40 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1.2K |
| 12:45 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:46 | 5,290.00 | 5,320.00 | 5,290.00 | 5,320.00 | 1.3K |
| 12:47 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:56 | 5,290.00 | 5,290.00 | 5,270.00 | 5,270.00 | 1.5K |
| 13:00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 13:01 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 13:04 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.3K |
| 13:05 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 13:06 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 13:09 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.5K |
| 13:10 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 13:11 | 5,290.00 | 5,320.00 | 5,290.00 | 5,320.00 | 0.2K |
| 13:12 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 0.0K |
| 13:16 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 13:18 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 13:21 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 0.0K |
| 13:27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 13:28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:32 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:45 | 5,330.00 | 5,350.00 | 5,330.00 | 5,350.00 | 1.0K |
| 13:46 | 5,310.00 | 5,340.00 | 5,310.00 | 5,310.00 | 0.4K |
| 13:47 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:48 | 5,310.00 | 5,340.00 | 5,310.00 | 5,340.00 | 0.5K |
| 13:49 | 5,340.00 | 5,350.00 | 5,340.00 | 5,350.00 | 1.1K |
| 13:50 | 5,340.00 | 5,350.00 | 5,340.00 | 5,350.00 | 0.7K |
| 13:51 | 5,350.00 | 5,360.00 | 5,350.00 | 5,360.00 | 0.3K |
| 13:52 | 5,370.00 | 5,380.00 | 5,330.00 | 5,330.00 | 0.8K |
| 13:53 | 5,370.00 | 5,380.00 | 5,370.00 | 5,370.00 | 1.0K |
| 13:54 | 5,350.00 | 5,350.00 | 5,340.00 | 5,340.00 | 0.4K |
| 13:55 | 5,380.00 | 5,400.00 | 5,380.00 | 5,400.00 | 0.6K |
| 13:59 | 5,360.00 | 5,390.00 | 5,360.00 | 5,390.00 | 0.0K |
| 14:00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 14:01 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 14:02 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 1.0K |
| 14:03 | 5,390.00 | 5,400.00 | 5,370.00 | 5,400.00 | 0.2K |
| 14:05 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 14:07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 14:08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 14:09 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:12 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 14:13 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:14 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:15 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:16 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 14:18 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 14:19 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 14:22 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 14:23 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 0.8K |
| 14:24 | 5,410.00 | 5,420.00 | 5,380.00 | 5,420.00 | 0.7K |
| 14:25 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 0.3K |
| 14:26 | 5,430.00 | 5,450.00 | 5,430.00 | 5,450.00 | 0.1K |
| 14:28 | 5,430.00 | 5,430.00 | 5,420.00 | 5,420.00 | 0.0K |
| 14:31 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:32 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:33 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 14:34 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 14:35 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 14:36 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:37 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:38 | 5,380.00 | 5,380.00 | 5,370.00 | 5,380.00 | 0.2K |
| 14:39 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 14:41 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.4K |
| 14:45 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:46 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:47 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:49 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:54 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:55 | 5,370.00 | 5,390.00 | 5,370.00 | 5,390.00 | 0.1K |
| 14:56 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:58 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 0.1K |
| 15:00 | 5,390.00 | 5,400.00 | 5,390.00 | 5,390.00 | 0.1K |
| 15:01 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 15:04 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 1.0K |
| 15:05 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 15:07 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 15:08 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 15:09 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 15:11 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.5K |
| 15:12 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 15:13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.7K |
| 15:14 | 5,400.00 | 5,400.00 | 5,380.00 | 5,380.00 | 0.4K |
| 15:15 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 15:16 | 5,390.00 | 5,390.00 | 5,380.00 | 5,380.00 | 0.0K |
| 15:17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 15:18 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 15:19 | 5,400.00 | 5,420.00 | 5,400.00 | 5,420.00 | 0.3K |
| 15:29 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.7K |