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 | 5,900.00 | 5,960.00 | 5,870.00 | 5,900.00 | 1.6K |
| 09:01 | 5,900.00 | 5,900.00 | 5,860.00 | 5,900.00 | 2.0K |
| 09:02 | 5,920.00 | 5,920.00 | 5,870.00 | 5,890.00 | 1.4K |
| 09:03 | 5,890.00 | 5,950.00 | 5,890.00 | 5,900.00 | 1.2K |
| 09:04 | 5,890.00 | 5,960.00 | 5,890.00 | 5,940.00 | 2.5K |
| 09:05 | 5,960.00 | 5,960.00 | 5,930.00 | 5,930.00 | 0.6K |
| 09:06 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.5K |
| 09:07 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 0.2K |
| 09:08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.5K |
| 09:09 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 09:11 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 0.1K |
| 09:12 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:14 | 5,890.00 | 5,890.00 | 5,880.00 | 5,880.00 | 0.4K |
| 09:15 | 5,870.00 | 5,870.00 | 5,850.00 | 5,850.00 | 1.5K |
| 09:16 | 5,850.00 | 5,860.00 | 5,840.00 | 5,840.00 | 2.1K |
| 09:17 | 5,830.00 | 5,830.00 | 5,800.00 | 5,810.00 | 1.3K |
| 09:18 | 5,810.00 | 5,840.00 | 5,790.00 | 5,800.00 | 1.3K |
| 09:19 | 5,800.00 | 5,800.00 | 5,760.00 | 5,760.00 | 1.3K |
| 09:20 | 5,730.00 | 5,760.00 | 5,710.00 | 5,760.00 | 0.9K |
| 09:21 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 0.3K |
| 09:22 | 5,770.00 | 5,770.00 | 5,750.00 | 5,750.00 | 0.2K |
| 09:23 | 5,750.00 | 5,780.00 | 5,750.00 | 5,780.00 | 0.1K |
| 09:25 | 5,780.00 | 5,790.00 | 5,780.00 | 5,780.00 | 1.6K |
| 09:26 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.1K |
| 09:27 | 5,790.00 | 5,810.00 | 5,780.00 | 5,810.00 | 0.2K |
| 09:28 | 5,810.00 | 5,840.00 | 5,780.00 | 5,790.00 | 0.8K |
| 09:29 | 5,790.00 | 5,870.00 | 5,790.00 | 5,870.00 | 0.8K |
| 09:30 | 5,850.00 | 5,850.00 | 5,800.00 | 5,830.00 | 2.3K |
| 09:31 | 5,830.00 | 5,840.00 | 5,780.00 | 5,840.00 | 4.1K |
| 09:33 | 5,810.00 | 5,810.00 | 5,790.00 | 5,790.00 | 0.2K |
| 09:34 | 5,770.00 | 5,790.00 | 5,770.00 | 5,790.00 | 0.5K |
| 09:36 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 0.5K |
| 09:37 | 5,770.00 | 5,770.00 | 5,760.00 | 5,760.00 | 0.2K |
| 09:38 | 5,770.00 | 5,820.00 | 5,770.00 | 5,820.00 | 0.7K |
| 09:39 | 5,820.00 | 5,840.00 | 5,800.00 | 5,800.00 | 0.0K |
| 09:40 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 09:41 | 5,830.00 | 5,900.00 | 5,830.00 | 5,900.00 | 1.4K |
| 09:42 | 5,950.00 | 5,950.00 | 5,870.00 | 5,870.00 | 3.0K |
| 09:43 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 09:44 | 5,820.00 | 5,860.00 | 5,820.00 | 5,860.00 | 0.7K |
| 09:45 | 5,870.00 | 5,880.00 | 5,870.00 | 5,880.00 | 0.2K |
| 09:46 | 5,880.00 | 5,900.00 | 5,880.00 | 5,890.00 | 1.0K |
| 09:47 | 5,890.00 | 5,900.00 | 5,890.00 | 5,900.00 | 0.0K |
| 09:49 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 09:54 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.3K |
| 09:57 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.5K |
| 10:00 | 5,870.00 | 5,880.00 | 5,870.00 | 5,880.00 | 0.2K |
| 10:05 | 5,850.00 | 5,870.00 | 5,840.00 | 5,870.00 | 0.2K |
| 10:07 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.1K |
| 10:10 | 5,840.00 | 5,840.00 | 5,830.00 | 5,830.00 | 0.3K |
| 10:15 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.2K |
| 10:16 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 10:17 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.8K |
| 10:19 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 10:21 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.2K |
| 10:26 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 10:27 | 5,890.00 | 5,890.00 | 5,860.00 | 5,860.00 | 0.4K |
| 10:28 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 10:29 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 10:30 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 0.7K |
| 10:31 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 1.2K |
| 10:32 | 5,840.00 | 5,840.00 | 5,820.00 | 5,820.00 | 0.8K |
| 10:33 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.0K |
| 10:34 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 10:35 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 10:36 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 10:37 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:38 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:39 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.1K |
| 10:41 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.5K |
| 10:44 | 5,830.00 | 5,830.00 | 5,820.00 | 5,820.00 | 0.2K |
| 10:45 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.5K |
| 10:47 | 5,830.00 | 5,840.00 | 5,830.00 | 5,840.00 | 1.7K |
| 10:48 | 5,830.00 | 5,850.00 | 5,830.00 | 5,850.00 | 0.0K |
| 10:49 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 10:50 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.4K |
| 10:52 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.7K |
| 10:53 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:57 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 11:09 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.1K |
| 11:11 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 11:19 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 11:27 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.1K |
| 11:30 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 11:36 | 5,830.00 | 5,830.00 | 5,810.00 | 5,810.00 | 1.4K |
| 11:38 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.6K |
| 11:43 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 11:44 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.3K |
| 11:48 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.1K |
| 11:51 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 11:52 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 11:54 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.2K |
| 11:58 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 12:07 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.1K |
| 12:18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 12:21 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.1K |
| 12:26 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.2K |
| 12:29 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.5K |
| 12:33 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.3K |
| 12:35 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 12:36 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.2K |
| 12:38 | 5,880.00 | 5,880.00 | 5,860.00 | 5,860.00 | 0.2K |
| 12:41 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 0.1K |
| 12:44 | 5,850.00 | 5,850.00 | 5,840.00 | 5,850.00 | 0.3K |
| 12:45 | 5,840.00 | 5,860.00 | 5,840.00 | 5,840.00 | 0.3K |
| 12:46 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 12:47 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 12:48 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 12:49 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 12:50 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 12:52 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 12:54 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 12:56 | 5,850.00 | 5,850.00 | 5,830.00 | 5,830.00 | 1.0K |
| 12:57 | 5,830.00 | 5,840.00 | 5,830.00 | 5,840.00 | 0.0K |
| 12:59 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 13:01 | 5,840.00 | 5,840.00 | 5,830.00 | 5,830.00 | 0.2K |
| 13:11 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 13:14 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 13:18 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 13:20 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 13:21 | 5,830.00 | 5,830.00 | 5,820.00 | 5,820.00 | 0.4K |
| 13:22 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.4K |
| 13:23 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 13:24 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.0K |
| 13:25 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.4K |
| 13:27 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 13:28 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 13:30 | 5,835.00 | 5,835.00 | 5,830.00 | 5,830.00 | 0.2K |
| 13:33 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 13:35 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 0.4K |
| 13:36 | 5,810.00 | 5,810.00 | 5,800.00 | 5,800.00 | 0.5K |
| 13:37 | 5,810.00 | 5,810.00 | 5,800.00 | 5,810.00 | 0.3K |
| 13:39 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 13:41 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.3K |
| 13:42 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.2K |
| 13:43 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.6K |
| 13:44 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.5K |
| 13:45 | 5,780.00 | 5,810.00 | 5,780.00 | 5,810.00 | 0.8K |
| 13:48 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 0.5K |
| 13:52 | 5,780.00 | 5,790.00 | 5,760.00 | 5,760.00 | 1.9K |
| 13:53 | 5,760.00 | 5,770.00 | 5,760.00 | 5,770.00 | 0.2K |
| 13:54 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 13:55 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 13:56 | 5,760.00 | 5,770.00 | 5,760.00 | 5,760.00 | 0.3K |
| 13:58 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | 1.2K |
| 13:59 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5.2K |
| 14:00 | 5,740.00 | 5,750.00 | 5,720.00 | 5,750.00 | 0.4K |
| 14:01 | 5,740.00 | 5,750.00 | 5,740.00 | 5,750.00 | 0.4K |
| 14:02 | 5,730.00 | 5,740.00 | 5,730.00 | 5,740.00 | 1.4K |
| 14:03 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 14:04 | 5,720.00 | 5,720.00 | 5,710.00 | 5,710.00 | 0.4K |
| 14:05 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.5K |
| 14:06 | 5,730.00 | 5,750.00 | 5,730.00 | 5,750.00 | 0.0K |
| 14:08 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 14:10 | 5,730.00 | 5,740.00 | 5,730.00 | 5,740.00 | 0.0K |
| 14:13 | 5,740.00 | 5,740.00 | 5,710.00 | 5,740.00 | 1.1K |
| 14:15 | 5,735.00 | 5,750.00 | 5,735.00 | 5,750.00 | 0.4K |
| 14:16 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 14:17 | 5,760.00 | 5,780.00 | 5,750.00 | 5,750.00 | 1.2K |
| 14:18 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 14:20 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.1K |
| 14:22 | 5,730.00 | 5,750.00 | 5,720.00 | 5,750.00 | 0.4K |
| 14:23 | 5,750.00 | 5,760.00 | 5,750.00 | 5,760.00 | 0.1K |
| 14:25 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.2K |
| 14:26 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 14:28 | 5,720.00 | 5,720.00 | 5,710.00 | 5,720.00 | 0.3K |
| 14:29 | 5,710.00 | 5,710.00 | 5,700.00 | 5,700.00 | 0.9K |
| 14:30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3.4K |
| 14:31 | 5,680.00 | 5,710.00 | 5,680.00 | 5,710.00 | 0.8K |
| 14:32 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.0K |
| 14:37 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 14:39 | 5,680.00 | 5,710.00 | 5,680.00 | 5,710.00 | 0.1K |
| 14:40 | 5,680.00 | 5,710.00 | 5,680.00 | 5,710.00 | 0.4K |
| 14:42 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 1.3K |
| 14:43 | 5,660.00 | 5,730.00 | 5,660.00 | 5,730.00 | 1.1K |
| 14:44 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.9K |
| 14:45 | 5,700.00 | 5,700.00 | 5,680.00 | 5,680.00 | 0.0K |
| 14:46 | 5,680.00 | 5,680.00 | 5,670.00 | 5,680.00 | 0.2K |
| 14:47 | 5,680.00 | 5,700.00 | 5,680.00 | 5,700.00 | 1.1K |
| 14:48 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 0.0K |
| 14:50 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 14:51 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 14:54 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 14:56 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 14:57 | 5,700.00 | 5,710.00 | 5,700.00 | 5,710.00 | 0.2K |
| 14:58 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.2K |
| 14:59 | 5,700.00 | 5,710.00 | 5,700.00 | 5,710.00 | 0.1K |
| 15:01 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.0K |
| 15:02 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 0.6K |
| 15:03 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.6K |
| 15:04 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.0K |
| 15:06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 15:07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.7K |
| 15:08 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.9K |
| 15:09 | 5,700.00 | 5,710.00 | 5,690.00 | 5,710.00 | 1.0K |
| 15:10 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 15:11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.2K |
| 15:12 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 15:13 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 15:14 | 5,700.00 | 5,710.00 | 5,700.00 | 5,710.00 | 0.1K |
| 15:15 | 5,690.00 | 5,710.00 | 5,690.00 | 5,700.00 | 0.0K |
| 15:16 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.1K |
| 15:17 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.1K |
| 15:18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 15:19 | 5,690.00 | 5,690.00 | 5,680.00 | 5,690.00 | 1.7K |
| 15:29 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 3.7K |