5,880.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,830.00 | 5,830.00 | 5,820.00 | 5,820.00 | 0.0K |
| 09:03 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 09:04 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 0.0K |
| 09:05 | 5,780.00 | 5,780.00 | 5,760.00 | 5,760.00 | 0.3K |
| 09:08 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | 0.2K |
| 09:09 | 5,790.00 | 5,810.00 | 5,790.00 | 5,810.00 | 0.0K |
| 09:11 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.2K |
| 09:12 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 09:13 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 09:21 | 5,770.00 | 5,770.00 | 5,760.00 | 5,760.00 | 0.2K |
| 09:24 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | 0.8K |
| 09:33 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 0.2K |
| 09:38 | 5,780.00 | 5,780.00 | 5,750.00 | 5,750.00 | 1.1K |
| 09:43 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 09:49 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 09:51 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 09:57 | 5,740.00 | 5,740.00 | 5,720.00 | 5,720.00 | 0.3K |
| 09:58 | 5,720.00 | 5,720.00 | 5,710.00 | 5,710.00 | 0.3K |
| 09:59 | 5,710.00 | 5,740.00 | 5,710.00 | 5,740.00 | 1.0K |
| 10:01 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.2K |
| 10:02 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 10:03 | 5,750.00 | 5,750.00 | 5,740.00 | 5,740.00 | 0.1K |
| 10:05 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 10:06 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 10:09 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 10:15 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.6K |
| 10:19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 10:23 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.0K |
| 10:26 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 10:32 | 5,740.00 | 5,750.00 | 5,740.00 | 5,740.00 | 0.1K |
| 10:35 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 10:36 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 10:39 | 5,750.00 | 5,830.00 | 5,750.00 | 5,830.00 | 1.8K |
| 10:40 | 5,790.00 | 5,820.00 | 5,780.00 | 5,780.00 | 0.0K |
| 10:41 | 5,780.00 | 5,780.00 | 5,760.00 | 5,760.00 | 0.3K |
| 10:42 | 5,800.00 | 5,820.00 | 5,800.00 | 5,820.00 | 0.0K |
| 10:43 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:45 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:48 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.2K |
| 10:52 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.9K |
| 10:55 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.0K |
| 10:56 | 5,820.00 | 5,820.00 | 5,790.00 | 5,790.00 | 0.2K |
| 10:57 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 10:58 | 5,790.00 | 5,830.00 | 5,790.00 | 5,830.00 | 0.3K |
| 10:59 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.1K |
| 11:02 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.2K |
| 11:03 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 11:04 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.0K |
| 11:09 | 5,790.00 | 5,830.00 | 5,790.00 | 5,830.00 | 0.0K |
| 11:15 | 5,840.00 | 5,850.00 | 5,840.00 | 5,850.00 | 0.5K |
| 11:18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 11:19 | 5,850.00 | 5,860.00 | 5,850.00 | 5,860.00 | 0.5K |
| 11:22 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 11:24 | 5,840.00 | 5,840.00 | 5,830.00 | 5,830.00 | 0.1K |
| 11:26 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 11:27 | 5,880.00 | 5,940.00 | 5,880.00 | 5,940.00 | 0.0K |
| 11:28 | 5,920.00 | 5,920.00 | 5,880.00 | 5,880.00 | 0.4K |
| 11:37 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 0.0K |
| 11:38 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 11:39 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 11:41 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 0.0K |
| 11:43 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 1.5K |
| 11:50 | 5,910.00 | 5,950.00 | 5,910.00 | 5,950.00 | 0.3K |
| 11:51 | 5,950.00 | 5,950.00 | 5,890.00 | 5,950.00 | 0.0K |
| 11:54 | 5,900.00 | 5,900.00 | 5,890.00 | 5,890.00 | 0.0K |
| 11:56 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 11:58 | 5,950.00 | 5,960.00 | 5,950.00 | 5,960.00 | 0.1K |
| 12:02 | 5,870.00 | 5,870.00 | 5,860.00 | 5,860.00 | 0.1K |
| 12:03 | 5,920.00 | 5,930.00 | 5,920.00 | 5,930.00 | 0.0K |
| 12:05 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 12:08 | 5,910.00 | 5,910.00 | 5,860.00 | 5,860.00 | 0.0K |
| 12:10 | 5,920.00 | 5,920.00 | 5,870.00 | 5,900.00 | 1.5K |
| 12:25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 12:27 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 12:28 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 12:29 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 12:32 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.2K |
| 12:34 | 5,870.00 | 5,870.00 | 5,830.00 | 5,830.00 | 1.1K |
| 12:36 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 12:39 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 13:00 | 5,870.00 | 5,890.00 | 5,870.00 | 5,890.00 | 0.6K |
| 13:01 | 5,890.00 | 5,900.00 | 5,890.00 | 5,900.00 | 0.2K |
| 13:02 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 13:03 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.3K |
| 13:05 | 5,930.00 | 5,960.00 | 5,930.00 | 5,960.00 | 0.2K |
| 13:06 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.5K |
| 13:16 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 13:19 | 5,920.00 | 5,930.00 | 5,920.00 | 5,930.00 | 0.0K |
| 13:21 | 5,890.00 | 5,890.00 | 5,880.00 | 5,880.00 | 1.2K |
| 13:22 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 13:23 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 13:24 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 13:52 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 13:53 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 13:54 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 13:57 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 14:01 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 14:09 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 14:10 | 5,920.00 | 5,960.00 | 5,920.00 | 5,960.00 | 1.0K |
| 14:12 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 14:15 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 14:17 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 14:19 | 5,950.00 | 5,970.00 | 5,950.00 | 5,970.00 | 0.3K |
| 14:26 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 14:38 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 14:39 | 5,950.00 | 5,960.00 | 5,950.00 | 5,960.00 | 0.5K |
| 14:40 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1.0K |
| 14:41 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 14:48 | 5,950.00 | 5,950.00 | 5,900.00 | 5,930.00 | 0.2K |
| 14:49 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 14:52 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 14:59 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 15:04 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 15:05 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 0.9K |
| 15:06 | 5,900.00 | 5,900.00 | 5,890.00 | 5,890.00 | 0.9K |
| 15:07 | 5,890.00 | 5,960.00 | 5,890.00 | 5,950.00 | 0.8K |
| 15:08 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 15:10 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 15:12 | 5,940.00 | 5,940.00 | 5,900.00 | 5,900.00 | 1.7K |
| 15:13 | 5,980.00 | 5,990.00 | 5,980.00 | 5,980.00 | 1.5K |
| 15:14 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 15:18 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 15:29 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1.2K |