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 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 09:01 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.2K |
| 09:07 | 5,910.00 | 5,920.00 | 5,890.00 | 5,910.00 | 0.1K |
| 09:08 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 09:09 | 5,920.00 | 5,930.00 | 5,880.00 | 5,930.00 | 0.9K |
| 09:10 | 5,930.00 | 5,930.00 | 5,890.00 | 5,890.00 | 0.2K |
| 09:11 | 5,950.00 | 5,980.00 | 5,950.00 | 5,980.00 | 0.1K |
| 09:12 | 5,980.00 | 6,020.00 | 5,980.00 | 6,020.00 | 0.1K |
| 09:13 | 6,020.00 | 6,030.00 | 5,940.00 | 6,030.00 | 0.1K |
| 09:14 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 09:15 | 5,960.00 | 5,970.00 | 5,910.00 | 5,910.00 | 0.6K |
| 09:16 | 5,970.00 | 6,030.00 | 5,950.00 | 5,950.00 | 0.3K |
| 09:17 | 5,950.00 | 5,960.00 | 5,930.00 | 5,960.00 | 0.1K |
| 09:24 | 5,950.00 | 5,960.00 | 5,950.00 | 5,950.00 | 0.1K |
| 09:29 | 5,950.00 | 5,960.00 | 5,940.00 | 5,960.00 | 1.4K |
| 09:30 | 5,960.00 | 5,980.00 | 5,960.00 | 5,980.00 | 0.3K |
| 09:31 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 09:32 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 2.3K |
| 09:33 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 0.4K |
| 09:36 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 09:37 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 09:43 | 5,990.00 | 6,010.00 | 5,970.00 | 6,010.00 | 0.9K |
| 09:45 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 09:47 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 09:49 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 09:50 | 6,010.00 | 6,020.00 | 6,010.00 | 6,020.00 | 0.0K |
| 09:51 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 09:52 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 09:53 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 09:55 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.2K |
| 10:00 | 6,000.00 | 6,000.00 | 5,960.00 | 6,000.00 | 0.4K |
| 10:01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.3K |
| 10:06 | 5,960.00 | 6,010.00 | 5,950.00 | 6,010.00 | 0.3K |
| 10:07 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 10:08 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 10:09 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 10:11 | 5,960.00 | 6,000.00 | 5,950.00 | 6,000.00 | 0.4K |
| 10:12 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 10:16 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 10:18 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 10:19 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 10:23 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 10:29 | 5,960.00 | 5,960.00 | 5,940.00 | 5,940.00 | 0.8K |
| 10:31 | 5,940.00 | 5,940.00 | 5,930.00 | 5,930.00 | 3.2K |
| 10:33 | 5,930.00 | 5,930.00 | 5,870.00 | 5,870.00 | 2.0K |
| 10:34 | 5,870.00 | 5,870.00 | 5,860.00 | 5,860.00 | 0.7K |
| 10:40 | 5,910.00 | 5,910.00 | 5,900.00 | 5,910.00 | 0.0K |
| 10:42 | 5,920.00 | 5,930.00 | 5,920.00 | 5,930.00 | 0.2K |
| 10:45 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.1K |
| 10:46 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.1K |
| 10:47 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 10:51 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 10:52 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 10:59 | 5,950.00 | 5,960.00 | 5,950.00 | 5,960.00 | 0.3K |
| 11:00 | 5,960.00 | 6,020.00 | 5,960.00 | 6,020.00 | 0.9K |
| 11:01 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 11:02 | 6,010.00 | 6,040.00 | 5,990.00 | 6,020.00 | 4.6K |
| 11:03 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 11:06 | 5,980.00 | 6,020.00 | 5,980.00 | 6,020.00 | 0.2K |
| 11:07 | 6,020.00 | 6,020.00 | 5,960.00 | 5,960.00 | 0.1K |
| 11:12 | 6,020.00 | 6,020.00 | 5,990.00 | 6,010.00 | 0.0K |
| 11:13 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.2K |
| 11:28 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 1.3K |
| 11:34 | 5,960.00 | 5,960.00 | 5,940.00 | 5,940.00 | 1.8K |
| 11:49 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 11:56 | 5,940.00 | 5,940.00 | 5,920.00 | 5,920.00 | 0.2K |
| 12:02 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 12:05 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 12:10 | 5,990.00 | 6,020.00 | 5,990.00 | 6,020.00 | 0.2K |
| 12:16 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 12:21 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 12:31 | 6,010.00 | 6,040.00 | 5,980.00 | 6,040.00 | 0.6K |
| 12:36 | 6,015.00 | 6,015.00 | 6,010.00 | 6,010.00 | 0.0K |
| 12:37 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 12:40 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 12:41 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:42 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:45 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.2K |
| 12:46 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.1K |
| 12:47 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:49 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 12:50 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 12:52 | 6,020.00 | 6,050.00 | 6,020.00 | 6,050.00 | 8.2K |
| 12:53 | 6,060.00 | 6,060.00 | 6,010.00 | 6,010.00 | 4.8K |
| 12:54 | 6,020.00 | 6,070.00 | 6,000.00 | 6,070.00 | 5.8K |
| 12:55 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.3K |
| 12:56 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.2K |
| 12:57 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:58 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.2K |
| 12:59 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.0K |
| 13:00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.2K |
| 13:01 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.3K |
| 13:02 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.4K |
| 13:06 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 13:07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.1K |
| 13:11 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 13:14 | 6,060.00 | 6,100.00 | 6,060.00 | 6,100.00 | 7.5K |
| 13:15 | 6,080.00 | 6,150.00 | 6,080.00 | 6,150.00 | 2.4K |
| 13:16 | 6,130.00 | 6,130.00 | 6,060.00 | 6,060.00 | 0.7K |
| 13:17 | 6,110.00 | 6,110.00 | 6,030.00 | 6,030.00 | 2.6K |
| 13:18 | 6,030.00 | 6,030.00 | 6,020.00 | 6,020.00 | 1.8K |
| 13:19 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.1K |
| 13:20 | 6,040.00 | 6,070.00 | 6,040.00 | 6,070.00 | 0.4K |
| 13:21 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.0K |
| 13:22 | 6,030.00 | 6,070.00 | 6,030.00 | 6,070.00 | 3.2K |
| 13:23 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.1K |
| 13:28 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.5K |
| 13:29 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 13:35 | 6,030.00 | 6,030.00 | 6,020.00 | 6,020.00 | 1.0K |
| 13:39 | 6,030.00 | 6,030.00 | 6,020.00 | 6,020.00 | 2.0K |
| 13:48 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 13:49 | 6,060.00 | 6,070.00 | 6,040.00 | 6,070.00 | 2.2K |
| 13:55 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.1K |
| 13:56 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 14:01 | 6,020.00 | 6,060.00 | 6,020.00 | 6,060.00 | 0.0K |
| 14:14 | 6,020.00 | 6,030.00 | 5,990.00 | 6,030.00 | 3.8K |
| 14:15 | 6,040.00 | 6,050.00 | 6,040.00 | 6,050.00 | 0.2K |
| 14:24 | 6,060.00 | 6,060.00 | 6,020.00 | 6,020.00 | 0.2K |
| 14:35 | 6,020.00 | 6,050.00 | 6,010.00 | 6,050.00 | 0.4K |
| 14:37 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 14:38 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 14:39 | 6,050.00 | 6,060.00 | 6,050.00 | 6,060.00 | 0.0K |
| 14:43 | 6,050.00 | 6,050.00 | 6,020.00 | 6,020.00 | 0.2K |
| 14:45 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 14:48 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.2K |
| 14:49 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 14:51 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 14:54 | 6,050.00 | 6,060.00 | 6,050.00 | 6,060.00 | 0.3K |
| 15:00 | 6,050.00 | 6,050.00 | 6,040.00 | 6,040.00 | 0.8K |
| 15:01 | 6,040.00 | 6,060.00 | 6,040.00 | 6,060.00 | 0.0K |
| 15:02 | 6,030.00 | 6,030.00 | 6,020.00 | 6,020.00 | 0.3K |
| 15:05 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 15:06 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 15:07 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.8K |
| 15:09 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 15:13 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.3K |
| 15:14 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.1K |
| 15:15 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.1K |
| 15:16 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.9K |
| 15:17 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 15:18 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 15:19 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 15:29 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1.0K |