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 | 5,100.00 | 5,080.00 | 5,100.00 | 5.5K |
| 08:01 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 08:02 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 0.0K |
| 08:04 | 5,075.56 | 5,075.56 | 5,075.56 | 5,075.56 | 0.0K |
| 08:07 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 08:08 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 08:11 | 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 |
| 08:18 | 5,085.00 | 5,085.00 | 5,080.00 | 5,085.00 | 0.4K |
| 08:19 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 08:23 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 08:32 | 5,092.02 | 5,092.02 | 5,092.02 | 5,092.00 | 0.1K |
| 08:42 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 08:43 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 08:44 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.7K |
| 08:45 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:49 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 08:52 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:56 | 5,068.50 | 5,068.50 | 5,068.50 | 5,068.50 | 0.2K |
| 08:57 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.3K |
| 08:58 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 09:05 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 09:06 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 09:08 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 09:11 | 5,057.46 | 5,057.46 | 5,057.46 | 5,057.46 | 0.1K |
| 09:12 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 09:16 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:22 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 09:23 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 09:24 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 09:25 | 5,060.00 | 5,060.00 | 5,060.00 | 5,059.99 | 0.1K |
| 09:27 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:30 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 09:33 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 09:34 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 09:39 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 09:42 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:47 | 5,051.86 | 5,051.86 | 5,051.86 | 5,051.90 | 0.2K |
| 09:55 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 09:56 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 10:03 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 10:05 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 10:07 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.3K |
| 10:08 | 5,054.99 | 5,054.99 | 5,054.99 | 5,055.00 | 0.3K |
| 10:10 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.5K |
| 10:12 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.8K |
| 10:20 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 10:39 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 10:55 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 10:59 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 11:02 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 11:05 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 11:14 | 5,046.85 | 5,046.85 | 5,046.85 | 5,046.85 | 0.2K |
| 11:18 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 11:19 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 11:21 | 5,048.50 | 5,048.50 | 5,048.50 | 5,048.50 | 0.2K |
| 11:32 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 11:34 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 11:36 | 5,052.83 | 5,052.83 | 5,052.83 | 5,052.83 | 0.0K |
| 12:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 12:01 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 12:10 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 12:18 | 5,044.34 | 5,044.34 | 5,041.00 | 5,041.00 | 0.7K |
| 12:20 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 12:21 | 5,041.30 | 5,041.30 | 5,041.30 | 5,041.30 | 0.1K |
| 12:25 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 12:28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 12:42 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 12:43 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 12:47 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 12:50 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 12:51 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 13:12 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.3K |
| 13:19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 13:24 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:32 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:39 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 13:42 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:43 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:45 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 13:46 | 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 | 0.1K |
| 13:50 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 13:56 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 13:57 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 14:04 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 14:05 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 14:14 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 14:16 | 5,044.99 | 5,044.99 | 5,044.99 | 5,044.99 | 0.0K |
| 14:22 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 14:27 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 14:28 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 14:30 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 14:34 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 14:35 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 1.2K |
| 14:37 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 14:38 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 14:39 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 14:40 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 14:44 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 14:48 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 14:52 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 14:57 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.4K |
| 14:58 | 5,035.00 | 5,040.00 | 5,035.00 | 5,040.00 | 0.6K |
| 15:00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 15:01 | 5,044.03 | 5,044.03 | 5,044.03 | 5,044.03 | 0.0K |
| 15:08 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.5K |
| 15:09 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 15:10 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 15:11 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 15:12 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 15:13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 15:19 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 15:21 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.5K |
| 15:22 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 15:23 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 15:25 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.3K |
| 15:28 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 15:30 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.8K |
| 15:32 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.7K |
| 15:34 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.4K |
| 15:35 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 15:36 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 15:41 | 5,035.00 | 5,040.00 | 5,035.00 | 5,040.00 | 0.6K |
| 15:42 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 15:45 | 5,035.00 | 5,040.00 | 5,035.00 | 5,040.00 | 1.0K |
| 15:48 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.5K |
| 15:55 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 15:56 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.7K |
| 15:57 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 15:59 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 16:02 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.4K |
| 16:09 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 1.0K |
| 16:10 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 16:11 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.3K |
| 16:15 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 16:19 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 16:21 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 16:22 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 16:23 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.8K |
| 16:24 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.6K |
| 16:25 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 16:27 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 16:29 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 16:35 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 78.4K |