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 | 5,065.00 | 5,065.00 | 5,045.00 | 5,045.00 | 0.2K |
| 08:01 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 08:05 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 08:06 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 0.3K |
| 08:08 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 08:10 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 08:17 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.6K |
| 08:21 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 08:22 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 08:24 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.0K |
| 08:29 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 08:37 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 08:39 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.3K |
| 08:40 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.5K |
| 08:47 | 5,052.50 | 5,052.50 | 5,052.50 | 5,052.50 | 0.1K |
| 08:49 | 5,052.18 | 5,055.00 | 5,052.18 | 5,055.00 | 0.5K |
| 08:57 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.3K |
| 09:00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:01 | 5,055.00 | 5,058.48 | 5,055.00 | 5,057.50 | 0.5K |
| 09:09 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.6K |
| 09:12 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 09:13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.6K |
| 09:17 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.5K |
| 09:19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 09:26 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 09:29 | 5,040.00 | 5,040.00 | 5,035.00 | 5,035.00 | 0.3K |
| 09:32 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 09:34 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 09:35 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.2K |
| 09:39 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 09:40 | 5,041.94 | 5,041.94 | 5,041.94 | 5,041.94 | 0.1K |
| 09:46 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 09:47 | 5,050.00 | 5,055.00 | 5,050.00 | 5,055.00 | 2.0K |
| 09:48 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 09:49 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:52 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 09:55 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 10:04 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 10:08 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 10:09 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.3K |
| 10:12 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 10:13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 10:15 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 10:23 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 10:33 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 10:34 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.3K |
| 10:37 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 10:39 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 10:44 | 5,055.00 | 5,055.00 | 5,050.00 | 5,050.00 | 0.1K |
| 10:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 10:54 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.7K |
| 11:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 11:03 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 11:04 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 1.0K |
| 11:09 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 11:21 | 5,048.30 | 5,048.30 | 5,048.30 | 5,048.30 | 0.0K |
| 11:25 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 0.4K |
| 11:29 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.8K |
| 11:30 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 11:33 | 5,030.00 | 5,030.00 | 5,028.50 | 5,028.50 | 0.8K |
| 11:34 | 5,032.50 | 5,032.50 | 5,032.50 | 5,032.50 | 0.0K |
| 11:36 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.3K |
| 11:37 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.5K |
| 11:45 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:55 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 11:56 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.2K |
| 12:00 | 5,035.00 | 5,035.00 | 5,032.19 | 5,032.19 | 0.5K |
| 12:03 | 5,035.00 | 5,037.91 | 5,035.00 | 5,037.91 | 0.2K |
| 12:05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 12:09 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.5K |
| 12:22 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 12:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 12:49 | 5,047.90 | 5,047.90 | 5,047.90 | 5,047.90 | 0.2K |
| 12:53 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.5K |
| 12:56 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 12:59 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:06 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:07 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 13:08 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:23 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:26 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:33 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 13:35 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 13:49 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 13:50 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 13:59 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 14:01 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 14:03 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 14:09 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 14:12 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 14:26 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.7K |
| 14:27 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 14:34 | 5,040.00 | 5,045.00 | 5,040.00 | 5,045.00 | 0.9K |
| 14:36 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.3K |
| 14:38 | 5,041.98 | 5,041.98 | 5,041.98 | 5,041.98 | 0.0K |
| 14:43 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 14:49 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 14:52 | 5,055.00 | 5,055.00 | 5,050.00 | 5,050.00 | 1.9K |
| 14:55 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:59 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.3K |
| 15:06 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.7K |
| 15:10 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:15 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 15:17 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 15:24 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:30 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:31 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:34 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 15:35 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 15:38 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 15:39 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 16:00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 16:01 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.6K |
| 16:02 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.7K |
| 16:03 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 16:05 | 5,045.00 | 5,050.00 | 5,045.00 | 5,050.00 | 0.4K |
| 16:07 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 16:08 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 1.2K |
| 16:09 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.7K |
| 16:10 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:13 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.4K |
| 16:15 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:17 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:28 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:29 | 5,060.00 | 5,065.00 | 5,060.00 | 5,065.00 | 0.6K |
| 16:35 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 46.9K |