4,904.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 5,130.00 | 5,135.00 | 5,130.00 | 5,135.00 | 0.6K |
| 08:07 | 5,125.00 | 5,125.00 | 5,115.00 | 5,115.00 | 0.5K |
| 08:08 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 08:09 | 5,115.00 | 5,115.00 | 5,110.00 | 5,110.00 | 0.7K |
| 08:10 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.5K |
| 08:15 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.5K |
| 08:16 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 1.5K |
| 08:17 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 08:18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 08:20 | 5,098.61 | 5,098.61 | 5,098.61 | 5,098.61 | 0.0K |
| 08:25 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 0.3K |
| 08:28 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 08:29 | 5,095.00 | 5,105.00 | 5,095.00 | 5,105.00 | 0.3K |
| 08:31 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 08:35 | 5,115.00 | 5,115.00 | 5,110.00 | 5,110.00 | 0.0K |
| 08:39 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 08:40 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 08:41 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 08:44 | 5,102.72 | 5,102.72 | 5,102.72 | 5,102.72 | 0.0K |
| 08:46 | 5,100.00 | 5,100.00 | 5,095.00 | 5,095.00 | 0.6K |
| 08:52 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 08:53 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 08:55 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 08:56 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 09:00 | 5,075.00 | 5,075.00 | 5,073.98 | 5,075.00 | 0.2K |
| 09:02 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 1.1K |
| 09:03 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 09:04 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:12 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 09:16 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.8K |
| 09:18 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 09:20 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 09:21 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 09:23 | 5,080.00 | 5,080.00 | 5,075.00 | 5,075.00 | 0.2K |
| 09:29 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 09:30 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 09:33 | 5,074.10 | 5,074.10 | 5,074.10 | 5,074.10 | 0.1K |
| 09:37 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 09:40 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 09:43 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 09:45 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.4K |
| 09:46 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 09:47 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 09:48 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 09:49 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1.0K |
| 09:50 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.6K |
| 09:51 | 5,070.00 | 5,075.00 | 5,070.00 | 5,075.00 | 0.0K |
| 09:52 | 5,070.50 | 5,070.50 | 5,070.50 | 5,070.50 | 0.1K |
| 09:53 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.5K |
| 09:55 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 09:56 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 09:59 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 10:01 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 1.6K |
| 10:02 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 10:06 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 10:09 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 10:14 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.7K |
| 10:15 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 10:16 | 5,068.27 | 5,070.00 | 5,068.27 | 5,070.00 | 0.3K |
| 10:18 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 10:24 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 10:26 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 10:29 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 10:34 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 10:36 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 10:45 | 5,078.26 | 5,078.26 | 5,078.26 | 5,078.30 | 0.1K |
| 10:48 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 10:52 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 10:57 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 10:58 | 5,075.00 | 5,078.26 | 5,075.00 | 5,078.26 | 0.9K |
| 11:00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 1.8K |
| 11:03 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 1.2K |
| 11:07 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 11:08 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 11:10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 11:23 | 5,087.50 | 5,087.50 | 5,087.50 | 5,087.50 | 0.1K |
| 11:26 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:33 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 11:34 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 11:39 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.4K |
| 11:40 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 11:56 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 11:58 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 12:03 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 0.0K |
| 12:04 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 12:10 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 12:16 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 12:18 | 5,075.00 | 5,085.00 | 5,075.00 | 5,085.00 | 1.0K |
| 12:20 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 12:22 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:27 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 0.0K |
| 12:33 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:34 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:36 | 5,091.07 | 5,091.07 | 5,091.07 | 5,091.07 | 0.0K |
| 12:37 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 12:39 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 12:40 | 5,080.08 | 5,080.08 | 5,080.08 | 5,080.08 | 2.8K |
| 12:42 | 5,083.03 | 5,083.03 | 5,083.03 | 5,083.03 | 0.1K |
| 12:46 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 12:47 | 5,080.00 | 5,080.00 | 5,077.50 | 5,077.50 | 0.1K |
| 12:48 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 12:49 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 12:50 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 12:56 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 12:57 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 12:59 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 13:04 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.0K |
| 13:12 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:15 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:17 | 5,070.00 | 5,070.00 | 5,068.03 | 5,068.03 | 0.2K |
| 13:18 | 5,065.00 | 5,070.00 | 5,065.00 | 5,070.00 | 0.0K |
| 13:27 | 5,068.26 | 5,068.26 | 5,068.26 | 5,068.26 | 0.1K |
| 13:28 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:30 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:39 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 2.8K |
| 13:40 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.0K |
| 13:42 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 13:46 | 5,085.00 | 5,090.00 | 5,085.00 | 5,090.00 | 0.8K |
| 13:47 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 13:48 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 13:50 | 5,091.36 | 5,091.36 | 5,091.36 | 5,091.36 | 0.1K |
| 13:51 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 13:53 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 13:55 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 13:58 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:00 | 5,100.00 | 5,105.00 | 5,100.00 | 5,105.00 | 0.3K |
| 14:03 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 14:07 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 14:09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 14:11 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 14:16 | 5,100.00 | 5,105.00 | 5,100.00 | 5,105.00 | 2.4K |
| 14:17 | 5,100.00 | 5,100.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:20 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 14:21 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:23 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 14:24 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 0.1K |
| 14:27 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 14:29 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.8K |
| 14:30 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 14:31 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 14:32 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 0.8K |
| 14:33 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 14:34 | 5,085.00 | 5,090.00 | 5,085.00 | 5,090.00 | 0.1K |
| 14:35 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 14:36 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.3K |
| 14:37 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.5K |
| 14:39 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 14:40 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 2.1K |
| 14:41 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 14:42 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.5K |
| 14:43 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 14:45 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 14:47 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.4K |
| 14:49 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 14:54 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.3K |
| 14:56 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.4K |
| 15:00 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.5K |
| 15:01 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 15:02 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 15:04 | 5,080.00 | 5,082.95 | 5,080.00 | 5,082.95 | 0.8K |
| 15:09 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.6K |
| 15:14 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 15:15 | 5,065.00 | 5,070.00 | 5,065.00 | 5,065.00 | 0.5K |
| 15:16 | 5,065.00 | 5,070.00 | 5,065.00 | 5,065.00 | 2.1K |
| 15:18 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 15:21 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 15:24 | 5,059.10 | 5,060.00 | 5,059.10 | 5,060.00 | 0.2K |
| 15:28 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.9K |
| 15:35 | 5,057.50 | 5,065.00 | 5,055.00 | 5,065.00 | 1.5K |
| 15:42 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.5K |
| 15:50 | 5,060.00 | 5,060.00 | 5,054.10 | 5,054.10 | 0.7K |
| 15:51 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 1.2K |
| 15:56 | 5,050.00 | 5,050.00 | 5,049.93 | 5,049.93 | 0.4K |
| 15:58 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.6K |
| 16:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 16:02 | 5,050.00 | 5,055.00 | 5,050.00 | 5,055.00 | 0.4K |
| 16:03 | 5,055.00 | 5,060.00 | 5,055.00 | 5,060.00 | 1.0K |
| 16:04 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:05 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:06 | 5,055.00 | 5,060.00 | 5,055.00 | 5,060.00 | 0.0K |
| 16:07 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:08 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:09 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:10 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:11 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 1.6K |
| 16:12 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.3K |
| 16:13 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.9K |
| 16:18 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 2.5K |
| 16:19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.0K |
| 16:20 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 16:21 | 5,052.50 | 5,052.50 | 5,052.50 | 5,052.50 | 0.1K |
| 16:22 | 5,055.00 | 5,055.00 | 5,050.00 | 5,050.00 | 1.8K |
| 16:23 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 16:24 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 16:25 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 16:28 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.9K |
| 16:29 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 16:35 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 502.9K |