5,880.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:02 | 5,990.00 | 6,020.00 | 5,990.00 | 6,020.00 | 0.0K |
| 09:03 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 09:06 | 6,030.00 | 6,030.00 | 5,980.00 | 6,020.00 | 0.0K |
| 09:09 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.4K |
| 09:11 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 09:12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 09:13 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.1K |
| 09:14 | 6,030.00 | 6,030.00 | 6,010.00 | 6,010.00 | 0.1K |
| 09:16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 09:17 | 6,020.00 | 6,030.00 | 6,020.00 | 6,030.00 | 0.1K |
| 09:18 | 6,030.00 | 6,030.00 | 6,000.00 | 6,000.00 | 0.1K |
| 09:24 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.4K |
| 09:25 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 09:26 | 6,020.00 | 6,040.00 | 6,000.00 | 6,040.00 | 0.8K |
| 09:30 | 5,990.00 | 6,010.00 | 5,960.00 | 6,010.00 | 0.6K |
| 09:31 | 6,000.00 | 6,040.00 | 6,000.00 | 6,040.00 | 0.5K |
| 09:32 | 6,000.00 | 6,030.00 | 6,000.00 | 6,030.00 | 0.1K |
| 09:33 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.1K |
| 09:36 | 5,990.00 | 5,990.00 | 5,970.00 | 5,970.00 | 0.2K |
| 09:37 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 09:41 | 6,010.00 | 6,020.00 | 6,010.00 | 6,020.00 | 0.0K |
| 09:47 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 09:50 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 09:51 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.1K |
| 09:52 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1.0K |
| 09:56 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 09:57 | 5,970.00 | 6,010.00 | 5,970.00 | 6,000.00 | 0.1K |
| 09:58 | 5,960.00 | 6,020.00 | 5,960.00 | 6,020.00 | 0.0K |
| 09:59 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 10:18 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 1.0K |
| 10:21 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 10:25 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 10:29 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 10:30 | 5,960.00 | 5,960.00 | 5,940.00 | 5,940.00 | 0.5K |
| 10:31 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.3K |
| 10:32 | 5,940.00 | 5,940.00 | 5,920.00 | 5,920.00 | 0.1K |
| 10:33 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 0.2K |
| 10:34 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 10:35 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 10:39 | 5,910.00 | 5,940.00 | 5,900.00 | 5,900.00 | 0.5K |
| 10:40 | 5,970.00 | 5,970.00 | 5,890.00 | 5,890.00 | 0.2K |
| 10:45 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 10:46 | 5,900.00 | 5,970.00 | 5,890.00 | 5,970.00 | 0.2K |
| 10:47 | 5,900.00 | 5,900.00 | 5,890.00 | 5,890.00 | 0.1K |
| 10:49 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 10:51 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 0.1K |
| 10:53 | 5,900.00 | 5,940.00 | 5,860.00 | 5,930.00 | 1.5K |
| 10:54 | 5,870.00 | 5,870.00 | 5,860.00 | 5,870.00 | 1.0K |
| 10:55 | 5,900.00 | 5,930.00 | 5,900.00 | 5,930.00 | 0.1K |
| 10:56 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 10:58 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 11:00 | 5,890.00 | 5,930.00 | 5,860.00 | 5,930.00 | 0.1K |
| 11:01 | 5,880.00 | 5,920.00 | 5,840.00 | 5,920.00 | 0.7K |
| 11:03 | 5,910.00 | 5,940.00 | 5,910.00 | 5,940.00 | 0.4K |
| 11:07 | 5,880.00 | 5,930.00 | 5,860.00 | 5,930.00 | 0.2K |
| 11:08 | 5,870.00 | 5,870.00 | 5,780.00 | 5,820.00 | 4.1K |
| 11:09 | 5,830.00 | 5,870.00 | 5,830.00 | 5,870.00 | 0.6K |
| 11:10 | 5,880.00 | 5,920.00 | 5,880.00 | 5,900.00 | 0.0K |
| 11:13 | 5,820.00 | 5,890.00 | 5,820.00 | 5,890.00 | 0.0K |
| 11:14 | 5,820.00 | 5,820.00 | 5,710.00 | 5,750.00 | 9.5K |
| 11:15 | 5,750.00 | 5,770.00 | 5,700.00 | 5,760.00 | 2.2K |
| 11:16 | 5,780.00 | 5,820.00 | 5,780.00 | 5,800.00 | 2.4K |
| 11:17 | 5,830.00 | 5,860.00 | 5,830.00 | 5,850.00 | 0.1K |
| 11:19 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 11:20 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 11:21 | 5,810.00 | 5,810.00 | 5,800.00 | 5,800.00 | 0.1K |
| 11:22 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 11:23 | 5,810.00 | 5,810.00 | 5,790.00 | 5,790.00 | 0.1K |
| 11:24 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 11:26 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 11:27 | 5,820.00 | 5,840.00 | 5,820.00 | 5,840.00 | 0.0K |
| 11:28 | 5,800.00 | 5,840.00 | 5,800.00 | 5,800.00 | 0.3K |
| 11:30 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.1K |
| 11:32 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 11:33 | 5,800.00 | 5,820.00 | 5,800.00 | 5,820.00 | 0.0K |
| 11:35 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.1K |
| 11:37 | 5,800.00 | 5,800.00 | 5,780.00 | 5,780.00 | 0.1K |
| 11:42 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 0.1K |
| 11:44 | 5,790.00 | 5,790.00 | 5,770.00 | 5,770.00 | 0.1K |
| 11:46 | 5,820.00 | 5,850.00 | 5,820.00 | 5,850.00 | 1.0K |
| 11:47 | 5,840.00 | 5,850.00 | 5,840.00 | 5,850.00 | 0.5K |
| 11:48 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.5K |
| 11:50 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.1K |
| 11:51 | 5,790.00 | 5,920.00 | 5,790.00 | 5,830.00 | 1.6K |
| 11:54 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 11:56 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 2.0K |
| 11:57 | 5,820.00 | 5,820.00 | 5,790.00 | 5,790.00 | 0.2K |
| 11:58 | 5,830.00 | 5,830.00 | 5,820.00 | 5,820.00 | 0.8K |
| 12:00 | 5,820.00 | 5,860.00 | 5,820.00 | 5,860.00 | 0.6K |
| 12:01 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.3K |
| 12:02 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 12:03 | 5,890.00 | 5,920.00 | 5,870.00 | 5,870.00 | 0.1K |
| 12:04 | 5,870.00 | 5,870.00 | 5,860.00 | 5,860.00 | 0.2K |
| 12:05 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 12:10 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.5K |
| 12:11 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 12:12 | 5,850.00 | 5,960.00 | 5,820.00 | 5,960.00 | 1.9K |
| 12:13 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 12:14 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 12:18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 12:19 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 0.1K |
| 12:22 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 12:25 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 0.1K |
| 12:26 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 12:32 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.6K |
| 12:33 | 5,850.00 | 5,850.00 | 5,800.00 | 5,810.00 | 1.0K |
| 12:35 | 5,860.00 | 5,870.00 | 5,860.00 | 5,870.00 | 0.0K |
| 12:36 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 12:38 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 12:39 | 5,810.00 | 5,810.00 | 5,800.00 | 5,800.00 | 0.1K |
| 12:40 | 5,800.00 | 5,870.00 | 5,800.00 | 5,850.00 | 7.6K |
| 12:41 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.7K |
| 12:42 | 5,840.00 | 5,850.00 | 5,840.00 | 5,850.00 | 0.2K |
| 12:43 | 5,840.00 | 5,850.00 | 5,840.00 | 5,850.00 | 0.8K |
| 12:46 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.1K |
| 12:47 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.1K |
| 12:52 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 12:53 | 5,870.00 | 5,890.00 | 5,820.00 | 5,820.00 | 0.2K |
| 12:54 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.1K |
| 12:58 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 13:00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.1K |
| 13:01 | 5,820.00 | 5,870.00 | 5,820.00 | 5,820.00 | 0.1K |
| 13:07 | 5,850.00 | 5,860.00 | 5,820.00 | 5,860.00 | 0.1K |
| 13:08 | 5,820.00 | 5,860.00 | 5,810.00 | 5,810.00 | 0.1K |
| 13:10 | 5,860.00 | 5,870.00 | 5,860.00 | 5,870.00 | 0.6K |
| 13:11 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 13:12 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 13:13 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 13:14 | 5,850.00 | 5,900.00 | 5,850.00 | 5,850.00 | 0.2K |
| 13:15 | 5,820.00 | 5,860.00 | 5,820.00 | 5,860.00 | 0.1K |
| 13:19 | 5,850.00 | 5,860.00 | 5,850.00 | 5,860.00 | 0.0K |
| 13:21 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.1K |
| 13:22 | 5,810.00 | 5,860.00 | 5,810.00 | 5,860.00 | 0.2K |
| 13:28 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.1K |
| 13:29 | 5,810.00 | 5,810.00 | 5,800.00 | 5,800.00 | 0.1K |
| 13:31 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 13:33 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.1K |
| 13:36 | 5,810.00 | 5,810.00 | 5,790.00 | 5,790.00 | 0.2K |
| 13:38 | 5,790.00 | 5,830.00 | 5,790.00 | 5,830.00 | 0.0K |
| 13:40 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 13:43 | 5,790.00 | 5,830.00 | 5,790.00 | 5,830.00 | 0.1K |
| 13:44 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 13:50 | 5,790.00 | 5,820.00 | 5,780.00 | 5,780.00 | 0.2K |
| 13:51 | 5,780.00 | 5,820.00 | 5,780.00 | 5,820.00 | 0.1K |
| 13:52 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.3K |
| 13:57 | 5,790.00 | 5,790.00 | 5,770.00 | 5,770.00 | 0.1K |
| 13:58 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 14:04 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 14:05 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 14:08 | 5,790.00 | 5,820.00 | 5,790.00 | 5,820.00 | 0.0K |
| 14:09 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 14:11 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 0.1K |
| 14:12 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.1K |
| 14:16 | 5,820.00 | 5,820.00 | 5,780.00 | 5,780.00 | 0.0K |
| 14:18 | 5,780.00 | 5,800.00 | 5,780.00 | 5,780.00 | 0.2K |
| 14:19 | 5,780.00 | 5,820.00 | 5,770.00 | 5,790.00 | 0.2K |
| 14:23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 14:24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 14:25 | 5,780.00 | 5,800.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:26 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:30 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 14:32 | 5,770.00 | 5,810.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:33 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:34 | 5,770.00 | 5,810.00 | 5,770.00 | 5,810.00 | 1.0K |
| 14:35 | 5,770.00 | 5,800.00 | 5,770.00 | 5,800.00 | 0.0K |
| 14:36 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 14:39 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.2K |
| 14:40 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:44 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 0.0K |
| 14:46 | 5,770.00 | 5,810.00 | 5,770.00 | 5,810.00 | 0.1K |
| 14:47 | 5,770.00 | 5,810.00 | 5,770.00 | 5,810.00 | 0.1K |
| 14:50 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 14:51 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 14:53 | 5,770.00 | 5,810.00 | 5,760.00 | 5,810.00 | 0.1K |
| 14:54 | 5,760.00 | 5,820.00 | 5,760.00 | 5,770.00 | 0.1K |
| 14:58 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 15:00 | 5,800.00 | 5,820.00 | 5,800.00 | 5,820.00 | 0.2K |
| 15:01 | 5,800.00 | 5,800.00 | 5,760.00 | 5,760.00 | 0.4K |
| 15:02 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 0.0K |
| 15:04 | 5,810.00 | 5,830.00 | 5,810.00 | 5,820.00 | 0.6K |
| 15:07 | 5,820.00 | 5,820.00 | 5,770.00 | 5,810.00 | 0.1K |
| 15:08 | 5,810.00 | 5,810.00 | 5,760.00 | 5,800.00 | 0.1K |
| 15:09 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 15:12 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 15:13 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 15:14 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 15:15 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.0K |
| 15:16 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 15:18 | 5,810.00 | 5,810.00 | 5,770.00 | 5,810.00 | 0.1K |
| 15:19 | 5,810.00 | 5,830.00 | 5,810.00 | 5,820.00 | 0.3K |
| 15:29 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.8K |