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 | 5,155.00 | 5,170.00 | 5,155.00 | 5,170.00 | 1.0K |
| 08:01 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 08:03 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 08:04 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.5K |
| 08:06 | 5,145.00 | 5,153.20 | 5,140.00 | 5,140.00 | 0.9K |
| 08:07 | 5,135.00 | 5,135.00 | 5,125.00 | 5,130.00 | 0.4K |
| 08:08 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 08:10 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 08:12 | 5,125.00 | 5,130.00 | 5,120.00 | 5,120.00 | 5.3K |
| 08:19 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.1K |
| 08:22 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 08:28 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.5K |
| 08:31 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.3K |
| 08:33 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 08:35 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 08:38 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 08:39 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 08:43 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.3K |
| 08:44 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 08:47 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 08:48 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 08:51 | 5,118.50 | 5,118.50 | 5,118.50 | 5,118.50 | 0.0K |
| 08:53 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 08:57 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.4K |
| 08:59 | 5,113.49 | 5,113.49 | 5,113.49 | 5,113.49 | 0.3K |
| 09:05 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 09:12 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.4K |
| 09:13 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.3K |
| 09:19 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.3K |
| 09:20 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 09:31 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 09:32 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 09:37 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.3K |
| 09:38 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 09:41 | 5,106.37 | 5,109.45 | 5,106.37 | 5,109.45 | 0.2K |
| 09:49 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.3K |
| 09:52 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 09:54 | 5,113.50 | 5,113.50 | 5,113.50 | 5,113.50 | 0.0K |
| 09:55 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.6K |
| 09:58 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 10:01 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.6K |
| 10:13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.2K |
| 10:19 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 10:21 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.4K |
| 10:22 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 10:23 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 10:24 | 5,086.38 | 5,086.38 | 5,086.38 | 5,086.40 | 0.2K |
| 10:25 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 10:26 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 10:29 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 1.0K |
| 10:33 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 10:42 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 10:44 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 10:45 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 10:46 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 10:50 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 10:52 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 10:53 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 10:54 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 10:56 | 5,088.50 | 5,088.50 | 5,088.50 | 5,088.50 | 0.1K |
| 10:59 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 11:04 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 11:08 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 11:17 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 11:25 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 11:30 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 11:32 | 5,075.00 | 5,075.00 | 5,065.00 | 5,065.00 | 0.9K |
| 11:33 | 5,065.00 | 5,070.00 | 5,065.00 | 5,070.00 | 0.1K |
| 11:35 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:36 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 11:43 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 11:52 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 11:56 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.4K |
| 11:59 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 12:01 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.4K |
| 12:03 | 5,068.61 | 5,068.61 | 5,068.61 | 5,068.61 | 0.0K |
| 12:05 | 5,070.00 | 5,072.73 | 5,070.00 | 5,072.73 | 0.3K |
| 12:09 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 12:13 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 12:15 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 12:17 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.5K |
| 12:18 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 1.2K |
| 12:21 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.5K |
| 12:23 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.5K |
| 12:30 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 12:33 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 12:34 | 5,090.01 | 5,090.01 | 5,090.01 | 5,090.01 | 0.0K |
| 12:36 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:38 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:40 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:41 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 12:46 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.4K |
| 12:48 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.3K |
| 12:54 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 12:58 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 13:03 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 13:05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.5K |
| 13:14 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 13:19 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 13:24 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 13:28 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 13:32 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 13:33 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.3K |
| 13:41 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 13:49 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 13:56 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.4K |
| 13:57 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 13:58 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 14:00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 14:03 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 14:06 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 14:29 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 14:31 | 5,126.37 | 5,126.37 | 5,126.37 | 5,126.37 | 0.1K |
| 14:33 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 14:36 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 14:37 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 14:39 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.5K |
| 14:40 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 14:44 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 14:45 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.5K |
| 14:48 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 14:49 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 14:54 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 14:56 | 5,115.00 | 5,120.00 | 5,115.00 | 5,120.00 | 0.4K |
| 14:58 | 5,120.00 | 5,125.00 | 5,120.00 | 5,125.00 | 2.4K |
| 15:01 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 1.3K |
| 15:03 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 15:04 | 5,115.45 | 5,115.45 | 5,115.45 | 5,115.45 | 0.0K |
| 15:05 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.7K |
| 15:06 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 15:07 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 15:09 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.7K |
| 15:10 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 15:12 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:13 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.5K |
| 15:15 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 15:18 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:19 | 5,121.37 | 5,124.99 | 5,121.37 | 5,124.99 | 0.1K |
| 15:21 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 15:26 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:28 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 1.2K |
| 15:30 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 15:32 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 15:35 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 1.0K |
| 15:37 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.5K |
| 15:42 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 15:43 | 5,125.00 | 5,127.75 | 5,125.00 | 5,127.75 | 0.4K |
| 15:44 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.4K |
| 15:46 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 15:47 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.3K |
| 15:50 | 5,126.32 | 5,126.32 | 5,126.32 | 5,126.32 | 0.1K |
| 15:56 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 16:03 | 5,127.74 | 5,127.74 | 5,127.74 | 5,127.70 | 0.1K |
| 16:08 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.3K |
| 16:15 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 16:17 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 1.7K |
| 16:18 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 16:22 | 5,123.61 | 5,123.61 | 5,123.61 | 5,123.60 | 0.2K |
| 16:24 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 16:27 | 5,120.00 | 5,125.00 | 5,120.00 | 5,125.00 | 0.6K |
| 16:35 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 48.1K |