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 | 5,060.00 | 5,075.00 | 5,060.00 | 5,075.00 | 0.4K |
| 08:01 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.7K |
| 08:02 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 08:05 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:08 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:09 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 2.9K |
| 08:10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 08:11 | 5,090.00 | 5,090.00 | 5,085.00 | 5,085.00 | 0.3K |
| 08:12 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:13 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:15 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:16 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 08:19 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 08:21 | 5,085.00 | 5,090.00 | 5,085.00 | 5,090.00 | 0.1K |
| 08:26 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 08:27 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 08:32 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 08:37 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 08:40 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 0.5K |
| 08:46 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1.4K |
| 08:48 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 08:49 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:50 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:52 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.4K |
| 09:00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.5K |
| 09:03 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 09:08 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.5K |
| 09:24 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 09:27 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 09:29 | 5,075.00 | 5,080.00 | 5,071.80 | 5,071.80 | 1.0K |
| 09:35 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 09:39 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.4K |
| 09:42 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.5K |
| 09:44 | 5,090.00 | 5,090.00 | 5,085.00 | 5,085.00 | 0.5K |
| 09:46 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 09:52 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 09:53 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 09:55 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 09:59 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 10:00 | 5,075.01 | 5,075.01 | 5,075.01 | 5,075.01 | 0.0K |
| 10:03 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 10:07 | 5,075.99 | 5,075.99 | 5,075.99 | 5,075.99 | 0.0K |
| 10:10 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1.1K |
| 10:14 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 10:18 | 5,085.00 | 5,090.00 | 5,085.00 | 5,090.00 | 0.5K |
| 10:21 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 1.5K |
| 10:22 | 5,085.00 | 5,095.00 | 5,085.00 | 5,095.00 | 1.0K |
| 10:24 | 5,100.00 | 5,100.00 | 5,095.00 | 5,095.00 | 0.4K |
| 10:34 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.5K |
| 10:35 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 10:39 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 10:41 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 10:44 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 10:45 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 10:47 | 5,094.10 | 5,094.10 | 5,094.10 | 5,094.10 | 0.1K |
| 10:48 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 10:54 | 5,099.01 | 5,099.01 | 5,099.01 | 5,099.01 | 0.0K |
| 10:58 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.3K |
| 10:59 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 11:05 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.6K |
| 11:06 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 11:09 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:14 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 11:16 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 1.0K |
| 11:19 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 11:32 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 11:39 | 5,091.00 | 5,091.00 | 5,091.00 | 5,091.00 | 0.1K |
| 11:43 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 11:47 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 11:52 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:53 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:56 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.7K |
| 12:04 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 12:05 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 12:06 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.3K |
| 12:09 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 12:10 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 12:19 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 12:27 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 12:31 | 5,085.00 | 5,090.00 | 5,085.00 | 5,090.00 | 0.2K |
| 12:32 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 12:40 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:54 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:56 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 12:57 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 13:00 | 5,086.28 | 5,086.28 | 5,086.28 | 5,086.28 | 0.1K |
| 13:06 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 13:16 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 13:19 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 13:23 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 13:26 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 13:30 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 13:31 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 13:36 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 13:42 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 13:44 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 13:48 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 13:50 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 13:57 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 14:00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.5K |
| 14:01 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 14:08 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 14:16 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 14:18 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 14:19 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 14:21 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 14:26 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 14:30 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 14:32 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 14:34 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 14:35 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 14:36 | 5,090.00 | 5,090.00 | 5,085.00 | 5,085.00 | 1.0K |
| 14:38 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 1.1K |
| 14:42 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 14:43 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 14:46 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 14:48 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 14:51 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:56 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.8K |
| 14:58 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 15:00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 15:01 | 5,089.03 | 5,089.03 | 5,089.03 | 5,089.00 | 0.0K |
| 15:04 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.7K |
| 15:05 | 5,090.00 | 5,095.00 | 5,090.00 | 5,095.00 | 1.2K |
| 15:07 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.1K |
| 15:08 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 15:09 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 15:11 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 15:14 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 15:15 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 15:21 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 15:26 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 15:28 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 15:29 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 15:30 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 15:32 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 15:35 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 15:36 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 15:37 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 15:42 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 15:43 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 15:47 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 15:49 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 15:50 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 15:51 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 15:52 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 15:55 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 15:56 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 15:57 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.8K |
| 15:59 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 16:00 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.3K |
| 16:01 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.6K |
| 16:04 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.3K |
| 16:06 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.4K |
| 16:07 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 16:08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.6K |
| 16:12 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 16:13 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 16:15 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 16:20 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.5K |
| 16:22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 16:24 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 16:28 | 5,100.00 | 5,100.00 | 5,095.00 | 5,100.00 | 0.0K |
| 16:29 | 5,100.00 | 5,100.00 | 5,095.00 | 5,095.00 | 0.3K |
| 16:35 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 78.0K |