6,040.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 0.8K |
| 09:01 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.7K |
| 09:03 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:04 | 5,900.00 | 5,900.00 | 5,860.00 | 5,860.00 | 0.1K |
| 09:05 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:06 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 09:08 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:09 | 5,920.00 | 5,920.00 | 5,850.00 | 5,850.00 | 0.5K |
| 09:10 | 5,830.00 | 5,860.00 | 5,830.00 | 5,860.00 | 0.1K |
| 09:11 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.2K |
| 09:12 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:13 | 5,860.00 | 5,900.00 | 5,860.00 | 5,900.00 | 0.0K |
| 09:14 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:17 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 09:18 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:21 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 09:23 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 09:24 | 5,860.00 | 5,860.00 | 5,830.00 | 5,830.00 | 1.0K |
| 09:26 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 09:27 | 5,860.00 | 5,870.00 | 5,860.00 | 5,870.00 | 0.1K |
| 09:34 | 5,870.00 | 5,870.00 | 5,820.00 | 5,820.00 | 0.6K |
| 09:35 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.2K |
| 09:36 | 5,830.00 | 5,880.00 | 5,830.00 | 5,870.00 | 0.6K |
| 09:37 | 5,840.00 | 5,940.00 | 5,840.00 | 5,940.00 | 1.0K |
| 09:38 | 5,940.00 | 6,030.00 | 5,940.00 | 6,030.00 | 0.8K |
| 09:40 | 6,020.00 | 6,030.00 | 6,020.00 | 6,020.00 | 1.8K |
| 09:41 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 09:42 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 09:44 | 6,000.00 | 6,030.00 | 6,000.00 | 6,020.00 | 2.1K |
| 09:46 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.9K |
| 09:47 | 6,050.00 | 6,050.00 | 6,030.00 | 6,030.00 | 0.0K |
| 09:48 | 6,030.00 | 6,050.00 | 6,030.00 | 6,050.00 | 0.1K |
| 09:49 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.0K |
| 09:50 | 6,020.00 | 6,030.00 | 6,020.00 | 6,030.00 | 0.1K |
| 09:51 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 09:53 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 09:54 | 5,990.00 | 6,030.00 | 5,990.00 | 6,030.00 | 0.1K |
| 09:55 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.8K |
| 09:56 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.1K |
| 09:57 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 3.0K |
| 09:58 | 6,040.00 | 6,060.00 | 6,040.00 | 6,050.00 | 1.4K |
| 10:00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.2K |
| 10:01 | 6,010.00 | 6,010.00 | 5,980.00 | 5,990.00 | 3.3K |
| 10:02 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 1.3K |
| 10:03 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 10:04 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 10:05 | 6,020.00 | 6,040.00 | 6,020.00 | 6,040.00 | 0.1K |
| 10:09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.3K |
| 10:11 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 10:12 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 10:15 | 5,990.00 | 6,030.00 | 5,980.00 | 6,030.00 | 0.1K |
| 10:16 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.1K |
| 10:17 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.0K |
| 10:19 | 5,990.00 | 6,040.00 | 5,990.00 | 6,040.00 | 0.0K |
| 10:21 | 6,030.00 | 6,030.00 | 6,000.00 | 6,000.00 | 0.0K |
| 10:26 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 10:27 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1.0K |
| 10:29 | 5,940.00 | 5,980.00 | 5,930.00 | 5,980.00 | 2.0K |
| 10:30 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 10:35 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 10:37 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.5K |
| 10:38 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.1K |
| 10:40 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 0.2K |
| 10:41 | 5,900.00 | 5,900.00 | 5,890.00 | 5,890.00 | 0.7K |
| 10:46 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.2K |
| 10:49 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 10:52 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 10:54 | 5,900.00 | 5,900.00 | 5,890.00 | 5,890.00 | 0.3K |
| 10:55 | 5,890.00 | 5,890.00 | 5,870.00 | 5,880.00 | 0.3K |
| 10:56 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.6K |
| 11:03 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.3K |
| 11:04 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 11:05 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.1K |
| 11:06 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 11:14 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 11:16 | 5,900.00 | 5,900.00 | 5,870.00 | 5,870.00 | 0.3K |
| 11:17 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 11:18 | 5,870.00 | 5,870.00 | 5,830.00 | 5,830.00 | 0.2K |
| 11:20 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 11:25 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 11:36 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 11:38 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 12:03 | 5,910.00 | 5,910.00 | 5,880.00 | 5,880.00 | 0.6K |
| 12:04 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 12:05 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 12:06 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.5K |
| 12:20 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 1.7K |
| 12:22 | 5,810.00 | 6,000.00 | 5,810.00 | 5,880.00 | 2.4K |
| 12:23 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 12:25 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.4K |
| 12:26 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 12:31 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 12:40 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 12:41 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.5K |
| 12:43 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.3K |
| 12:45 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.2K |
| 12:48 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 12:49 | 5,860.00 | 5,870.00 | 5,860.00 | 5,870.00 | 0.1K |
| 13:00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.2K |
| 13:05 | 5,880.00 | 5,890.00 | 5,880.00 | 5,890.00 | 0.4K |
| 13:06 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 13:09 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.3K |
| 13:20 | 5,890.00 | 5,890.00 | 5,870.00 | 5,870.00 | 0.0K |
| 13:31 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 13:36 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.3K |
| 13:42 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 13:43 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 0.1K |
| 13:53 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.3K |
| 14:01 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 14:07 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 14:08 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.7K |
| 14:18 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 14:22 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 14:23 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 0.4K |
| 14:24 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 14:25 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.6K |
| 14:26 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1.1K |
| 14:27 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 14:35 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 14:40 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 14:42 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 14:44 | 5,850.00 | 5,850.00 | 5,830.00 | 5,830.00 | 0.2K |
| 14:45 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.1K |
| 14:46 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 14:50 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.1K |
| 14:52 | 5,850.00 | 5,860.00 | 5,850.00 | 5,860.00 | 0.1K |
| 14:54 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.3K |
| 15:02 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 0.7K |
| 15:05 | 5,860.00 | 5,900.00 | 5,860.00 | 5,900.00 | 0.9K |
| 15:09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 15:10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.2K |
| 15:12 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 15:16 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 0.6K |
| 15:17 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 15:18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 15:19 | 5,860.00 | 5,940.00 | 5,860.00 | 5,940.00 | 0.6K |
| 15:29 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |