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 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 08:01 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 08:05 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 08:07 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 08:09 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 08:10 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 08:16 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 08:20 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 08:24 | 5,150.00 | 5,150.00 | 5,145.00 | 5,145.00 | 0.5K |
| 08:33 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 08:36 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 08:37 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.5K |
| 08:39 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 08:42 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 08:43 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.4K |
| 08:44 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 08:45 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 08:47 | 5,140.00 | 5,145.00 | 5,140.00 | 5,145.00 | 0.0K |
| 08:48 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.6K |
| 08:49 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.6K |
| 08:51 | 5,148.00 | 5,148.00 | 5,148.00 | 5,148.00 | 0.0K |
| 09:00 | 5,160.00 | 5,165.00 | 5,160.00 | 5,160.00 | 0.9K |
| 09:01 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 0.3K |
| 09:02 | 5,160.00 | 5,160.00 | 5,155.00 | 5,155.00 | 0.4K |
| 09:03 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 09:05 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 09:06 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 09:07 | 5,150.00 | 5,150.00 | 5,145.00 | 5,145.00 | 0.2K |
| 09:14 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.3K |
| 09:18 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 09:21 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 09:29 | 5,164.10 | 5,165.00 | 5,164.10 | 5,165.00 | 0.8K |
| 09:32 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.5K |
| 09:33 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.4K |
| 09:38 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.8K |
| 09:39 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 09:44 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.4K |
| 09:49 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 09:53 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.6K |
| 09:54 | 5,171.51 | 5,171.51 | 5,171.51 | 5,171.51 | 0.1K |
| 09:57 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 09:59 | 5,171.50 | 5,175.00 | 5,171.50 | 5,175.00 | 0.4K |
| 10:00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 10:03 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 10:04 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 10:14 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.4K |
| 10:19 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 10:33 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.4K |
| 10:40 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.4K |
| 10:42 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 10:46 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.4K |
| 10:47 | 5,185.00 | 5,185.00 | 5,180.00 | 5,180.00 | 0.8K |
| 10:48 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.6K |
| 10:50 | 5,180.00 | 5,180.00 | 5,179.05 | 5,180.00 | 0.1K |
| 10:55 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 11:03 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.6K |
| 11:08 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 11:10 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 11:15 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 11:19 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 11:24 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 11:25 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 11:26 | 5,185.00 | 5,185.00 | 5,180.00 | 5,180.00 | 6.1K |
| 11:28 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.3K |
| 11:31 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 11:32 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 11:36 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 11:48 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 11:55 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 11:56 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 11:58 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 12:03 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 12:04 | 5,186.50 | 5,186.50 | 5,186.50 | 5,186.50 | 0.0K |
| 12:11 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 12:12 | 5,190.00 | 5,195.00 | 5,190.00 | 5,190.00 | 2.2K |
| 12:14 | 5,187.91 | 5,187.91 | 5,187.91 | 5,187.91 | 0.0K |
| 12:15 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 12:30 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.0K |
| 12:35 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 12:38 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 12:59 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 13:01 | 5,186.46 | 5,186.46 | 5,186.46 | 5,186.46 | 0.2K |
| 13:09 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 13:12 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 13:14 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 13:15 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 13:16 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 13:30 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 13:34 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 13:37 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 13:41 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.6K |
| 13:43 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 13:45 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 13:49 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 13:50 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.3K |
| 14:00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 14:03 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 14:06 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:07 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 14:08 | 5,199.04 | 5,199.04 | 5,195.00 | 5,195.00 | 0.4K |
| 14:10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 14:13 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.0K |
| 14:14 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.1K |
| 14:16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 14:17 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 14:22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 14:23 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 14:24 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 14:27 | 5,204.04 | 5,204.04 | 5,204.04 | 5,204.04 | 0.1K |
| 14:29 | 5,201.46 | 5,201.46 | 5,201.46 | 5,201.46 | 0.0K |
| 14:30 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 14:31 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 14:32 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 14:37 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 14:40 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 14:42 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 14:43 | 5,210.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.1K |
| 14:44 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.6K |
| 14:45 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.6K |
| 14:46 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 14:47 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 14:49 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 14:50 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.1K |
| 14:54 | 5,209.41 | 5,209.41 | 5,209.41 | 5,209.41 | 0.0K |
| 14:56 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 0.5K |
| 14:59 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 15:00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 15:01 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:04 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:06 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 15:07 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 15:09 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 15:10 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:11 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:12 | 5,196.71 | 5,196.71 | 5,196.71 | 5,196.71 | 0.3K |
| 15:14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 15:16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 15:19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 15:20 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.5K |
| 15:25 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.2K |
| 15:30 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 15:33 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.4K |
| 15:38 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 15:39 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 15:40 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 15:41 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:42 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:43 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.6K |
| 15:44 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.3K |
| 15:46 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 15:48 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 15:50 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 15:52 | 5,203.67 | 5,203.67 | 5,203.67 | 5,203.67 | 0.1K |
| 15:53 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 15:55 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 15:59 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 16:01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.2K |
| 16:03 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 16:04 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.8K |
| 16:05 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.9K |
| 16:08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 16:10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 16:11 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 16:13 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 16:16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.6K |
| 16:19 | 5,195.00 | 5,200.00 | 5,195.00 | 5,199.75 | 0.3K |
| 16:20 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.2K |
| 16:21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 16:22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 16:23 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 16:25 | 5,199.10 | 5,199.10 | 5,199.10 | 5,199.10 | 0.2K |
| 16:26 | 5,195.90 | 5,195.90 | 5,195.90 | 5,195.90 | 0.2K |
| 16:28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 16:29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 16:35 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 105.2K |