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 | 5,080.00 | 5,090.00 | 5,078.23 | 5,090.00 | 0.9K |
| 08:01 | 5,100.00 | 5,105.00 | 5,100.00 | 5,105.00 | 0.1K |
| 08:03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.3K |
| 08:05 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 0.3K |
| 08:10 | 5,093.04 | 5,093.04 | 5,093.04 | 5,093.04 | 0.0K |
| 08:14 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 08:15 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 08:16 | 5,090.00 | 5,090.00 | 5,085.00 | 5,085.00 | 0.3K |
| 08:19 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:23 | 5,073.99 | 5,073.99 | 5,073.99 | 5,073.99 | 0.5K |
| 08:29 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 08:35 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.1K |
| 08:37 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 08:39 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 08:43 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 08:50 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 08:52 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 08:56 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 08:57 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 08:59 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 09:00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:04 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:05 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.5K |
| 09:10 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:11 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.6K |
| 09:12 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:13 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:17 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 09:19 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.3K |
| 09:25 | 5,060.00 | 5,060.00 | 5,055.00 | 5,055.00 | 0.7K |
| 09:29 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:34 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 09:37 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.3K |
| 09:38 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.4K |
| 09:44 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 09:47 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 09:50 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 09:56 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 09:59 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 10:01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 10:03 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 10:04 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 10:11 | 5,040.77 | 5,040.77 | 5,040.77 | 5,040.77 | 0.5K |
| 10:16 | 5,040.00 | 5,040.00 | 5,035.00 | 5,035.00 | 0.1K |
| 10:17 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 10:20 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 10:24 | 5,040.00 | 5,040.00 | 5,035.00 | 5,035.00 | 0.2K |
| 10:27 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 10:38 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 10:45 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 10:52 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 10:54 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 10:55 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 10:56 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 10:59 | 5,050.00 | 5,050.00 | 5,045.00 | 5,045.00 | 0.5K |
| 11:00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 11:02 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.5K |
| 11:05 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 11:06 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 11:14 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 11:21 | 5,043.99 | 5,043.99 | 5,043.99 | 5,043.99 | 0.0K |
| 11:23 | 5,040.00 | 5,040.00 | 5,035.00 | 5,035.00 | 0.6K |
| 11:25 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 11:26 | 5,033.99 | 5,035.00 | 5,033.99 | 5,035.00 | 0.3K |
| 11:27 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 11:36 | 5,036.08 | 5,036.08 | 5,036.08 | 5,036.08 | 0.0K |
| 11:41 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 11:45 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.2K |
| 11:53 | 5,039.99 | 5,039.99 | 5,039.99 | 5,039.99 | 0.0K |
| 11:57 | 5,038.99 | 5,038.99 | 5,035.00 | 5,035.00 | 0.1K |
| 12:00 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 12:02 | 5,034.97 | 5,034.97 | 5,034.97 | 5,034.97 | 0.5K |
| 12:03 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 12:05 | 5,030.00 | 5,034.10 | 5,030.00 | 5,034.10 | 0.0K |
| 12:11 | 5,034.21 | 5,034.21 | 5,034.21 | 5,034.20 | 0.0K |
| 12:22 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.2K |
| 12:25 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 12:29 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 12:33 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 12:35 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 12:37 | 5,030.00 | 5,035.00 | 5,030.00 | 5,035.00 | 0.0K |
| 12:50 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.5K |
| 12:54 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 12:55 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 12:57 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.0K |
| 12:59 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 13:05 | 5,030.00 | 5,035.00 | 5,030.00 | 5,035.00 | 0.0K |
| 13:08 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 13:11 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 13:12 | 5,045.00 | 5,050.00 | 5,045.00 | 5,050.00 | 0.8K |
| 13:13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 13:19 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 13:22 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 13:24 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 13:26 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 13:29 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:30 | 5,035.00 | 5,035.00 | 5,025.00 | 5,025.00 | 1.0K |
| 13:31 | 5,035.00 | 5,040.00 | 5,035.00 | 5,040.00 | 0.3K |
| 13:32 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 13:33 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.5K |
| 13:35 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 13:36 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 13:40 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.7K |
| 13:42 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.5K |
| 13:43 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 13:44 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 13:45 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 13:46 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 13:50 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 13:55 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 13:57 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.4K |
| 14:01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.4K |
| 14:06 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 14:07 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 14:12 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 14:13 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 14:16 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 14:18 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 14:19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:25 | 5,044.10 | 5,044.10 | 5,040.00 | 5,040.00 | 0.3K |
| 14:28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.3K |
| 14:29 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 14:30 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 14:32 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 14:33 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 14:34 | 5,037.88 | 5,037.88 | 5,037.88 | 5,037.88 | 0.2K |
| 14:36 | 5,035.00 | 5,035.00 | 5,030.00 | 5,030.00 | 0.2K |
| 14:38 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 14:39 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 14:40 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.3K |
| 14:41 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.5K |
| 14:44 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.1K |
| 14:45 | 5,025.00 | 5,030.00 | 5,025.00 | 5,030.00 | 0.3K |
| 14:46 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 14:49 | 5,025.00 | 5,030.00 | 5,025.00 | 5,030.00 | 0.1K |
| 14:50 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.1K |
| 14:51 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.1K |
| 14:53 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.4K |
| 14:56 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.9K |
| 14:58 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 14:59 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 15:00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 15:02 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 15:05 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 15:06 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 15:07 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 15:10 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.5K |
| 15:11 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 15:15 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 15:16 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.5K |
| 15:19 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 15:22 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 15:24 | 5,035.00 | 5,035.00 | 5,030.00 | 5,030.00 | 0.7K |
| 15:25 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 15:29 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 15:30 | 5,030.00 | 5,035.00 | 5,030.00 | 5,035.00 | 0.1K |
| 15:31 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 15:34 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.5K |
| 15:37 | 5,029.06 | 5,035.00 | 5,029.06 | 5,035.00 | 0.7K |
| 15:38 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.4K |
| 15:39 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 15:40 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 15:43 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 15:45 | 5,035.00 | 5,035.00 | 5,030.00 | 5,030.00 | 0.4K |
| 15:46 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 15:48 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.1K |
| 15:49 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 15:52 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.2K |
| 15:57 | 5,024.10 | 5,030.00 | 5,020.00 | 5,030.00 | 0.4K |
| 15:58 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.2K |
| 16:00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.3K |
| 16:06 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.9K |
| 16:09 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.9K |
| 16:20 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 1.9K |
| 16:22 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.2K |
| 16:26 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.5K |
| 16:27 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 0.3K |
| 16:28 | 5,020.00 | 5,020.00 | 5,015.00 | 5,015.00 | 0.5K |
| 16:29 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.5K |
| 16:35 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 59.1K |