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 | 5,080.00 | 5,060.00 | 5,075.00 | 0.7K |
| 08:05 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 08:06 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:08 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:09 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 08:12 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.6K |
| 08:13 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.2K |
| 08:15 | 5,070.00 | 5,070.00 | 5,065.00 | 5,065.00 | 0.1K |
| 08:24 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 08:27 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 08:29 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 08:30 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 08:33 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 08:39 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 08:41 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 08:42 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 08:43 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 08:46 | 5,088.34 | 5,088.34 | 5,088.34 | 5,088.34 | 0.4K |
| 08:48 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 08:49 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 08:50 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 08:53 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 11.2K |
| 08:54 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.6K |
| 08:55 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.3K |
| 08:56 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 15.0K |
| 08:57 | 5,103.35 | 5,103.35 | 5,103.35 | 5,103.35 | 0.4K |
| 08:58 | 5,110.00 | 5,115.00 | 5,110.00 | 5,115.00 | 0.3K |
| 08:59 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 09:01 | 5,120.00 | 5,125.00 | 5,120.00 | 5,125.00 | 0.1K |
| 09:02 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 09:03 | 5,120.00 | 5,120.00 | 5,118.34 | 5,118.34 | 0.1K |
| 09:04 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 09:05 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 09:08 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.4K |
| 09:10 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 09:11 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:12 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 09:13 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.1K |
| 09:15 | 5,140.00 | 5,145.00 | 5,140.00 | 5,145.00 | 0.8K |
| 09:17 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:18 | 5,150.00 | 5,155.00 | 5,150.00 | 5,155.00 | 0.5K |
| 09:19 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 09:20 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 09:24 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 10.0K |
| 09:25 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 09:26 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 09:28 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 09:29 | 5,155.00 | 5,160.00 | 5,155.00 | 5,160.00 | 0.8K |
| 09:31 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 09:32 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.4K |
| 09:35 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.6K |
| 09:36 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 09:37 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.4K |
| 09:38 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 1.1K |
| 09:39 | 5,163.20 | 5,163.20 | 5,163.20 | 5,163.20 | 0.0K |
| 09:40 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 09:43 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.7K |
| 09:45 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 09:49 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.4K |
| 09:53 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 09:55 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 09:59 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 10:00 | 5,146.96 | 5,155.00 | 5,146.96 | 5,155.00 | 0.1K |
| 10:03 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 10:07 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 10:10 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 10:16 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 10:20 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 10:21 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 10:22 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 10:25 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 10:27 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 10:30 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 10:31 | 5,143.35 | 5,143.35 | 5,143.35 | 5,143.35 | 0.2K |
| 10:37 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 10:38 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 10:40 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 10:41 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 10:45 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 10:46 | 5,138.94 | 5,138.94 | 5,138.94 | 5,138.94 | 0.0K |
| 10:47 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 10:49 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.6K |
| 10:52 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 10:58 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 11:03 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 11:04 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 11:06 | 5,135.90 | 5,135.90 | 5,135.90 | 5,135.90 | 0.3K |
| 11:07 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 11:08 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 11:28 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 11:52 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 11:55 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 11:59 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.3K |
| 12:20 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 12:41 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 12:43 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.5K |
| 12:44 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.1K |
| 12:45 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 1.8K |
| 12:46 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 12:47 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 12:55 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.7K |
| 12:57 | 5,163.82 | 5,163.82 | 5,163.82 | 5,163.82 | 0.0K |
| 12:58 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 12:59 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 13:01 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 13:07 | 5,174.50 | 5,174.50 | 5,174.50 | 5,174.50 | 0.0K |
| 13:11 | 5,170.95 | 5,170.95 | 5,170.95 | 5,171.00 | 0.1K |
| 13:15 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 13:22 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.5K |
| 13:23 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.7K |
| 13:26 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 13:28 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 13:40 | 5,170.00 | 5,170.94 | 5,170.00 | 5,170.94 | 0.4K |
| 13:42 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 13:44 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.5K |
| 13:50 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 13:56 | 5,166.90 | 5,166.90 | 5,166.90 | 5,166.90 | 0.0K |
| 13:57 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 14:06 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 14:08 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 14:09 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 14:14 | 5,164.75 | 5,164.75 | 5,164.75 | 5,164.75 | 0.0K |
| 14:15 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 14:17 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 14:19 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 14:23 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.5K |
| 14:26 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 14:27 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 14:28 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 14:30 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.2K |
| 14:33 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 14:34 | 5,155.00 | 5,155.00 | 5,150.00 | 5,150.00 | 2.4K |
| 14:38 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 14:43 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 1.0K |
| 14:44 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 14:45 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.5K |
| 14:47 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 2.0K |
| 14:48 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 14:49 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 14:51 | 5,160.00 | 5,160.00 | 5,155.00 | 5,155.00 | 0.3K |
| 14:52 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 14:53 | 5,155.00 | 5,160.00 | 5,155.00 | 5,160.00 | 0.2K |
| 14:54 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 14:55 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 14:56 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 1.5K |
| 14:58 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 14:59 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 15:00 | 5,155.95 | 5,160.00 | 5,155.95 | 5,160.00 | 0.8K |
| 15:03 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.5K |
| 15:04 | 5,165.95 | 5,165.95 | 5,165.95 | 5,165.95 | 0.0K |
| 15:05 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.4K |
| 15:09 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 15:10 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.4K |
| 15:11 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 15:13 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 15:19 | 5,163.45 | 5,163.45 | 5,160.00 | 5,160.00 | 0.3K |
| 15:20 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 15:22 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 15:24 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.5K |
| 15:25 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 15:33 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 15:37 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 15:42 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 15:43 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.3K |
| 15:47 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 15:50 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.3K |
| 15:52 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:54 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:55 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.7K |
| 15:59 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 16:01 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.7K |
| 16:02 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1.0K |
| 16:03 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 4.7K |
| 16:04 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 16:05 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.5K |
| 16:06 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.8K |
| 16:09 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 16:14 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.7K |
| 16:15 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 16:17 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.4K |
| 16:18 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 16:19 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 16:24 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 1.0K |
| 16:26 | 5,145.00 | 5,145.00 | 5,140.00 | 5,140.00 | 1.1K |
| 16:27 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.6K |
| 16:28 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.6K |
| 16:29 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 16:35 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 57.6K |