4,904.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 5,635.00 | 5,635.00 | 5,615.00 | 5,615.00 | 0.8K |
| 08:02 | 5,620.00 | 5,620.00 | 5,615.00 | 5,620.00 | 1.2K |
| 08:03 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.0K |
| 08:04 | 5,628.79 | 5,628.79 | 5,628.79 | 5,628.79 | 0.0K |
| 08:05 | 5,622.99 | 5,630.00 | 5,622.99 | 5,630.00 | 0.2K |
| 08:07 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 08:08 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 08:09 | 5,635.00 | 5,635.00 | 5,630.00 | 5,630.00 | 0.4K |
| 08:10 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.4K |
| 08:13 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 08:14 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0K |
| 08:15 | 5,630.00 | 5,640.00 | 5,630.00 | 5,640.00 | 1.6K |
| 08:21 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0K |
| 08:22 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.6K |
| 08:24 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1.0K |
| 08:26 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.2K |
| 08:27 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0K |
| 08:30 | 5,630.00 | 5,637.40 | 5,630.00 | 5,637.40 | 1.1K |
| 08:34 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.7K |
| 08:35 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.5K |
| 08:36 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.3K |
| 08:38 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0K |
| 08:39 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 08:41 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 08:45 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0K |
| 08:48 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.4K |
| 08:50 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.4K |
| 08:51 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.3K |
| 08:52 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.2K |
| 08:53 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 08:55 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.2K |
| 08:57 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.5K |
| 08:58 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.3K |
| 09:04 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 09:07 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.5K |
| 09:08 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.2K |
| 09:09 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.7K |
| 09:10 | 5,630.00 | 5,630.00 | 5,625.00 | 5,625.00 | 0.6K |
| 09:11 | 5,620.00 | 5,620.00 | 5,615.00 | 5,615.00 | 0.1K |
| 09:12 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.7K |
| 09:13 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.0K |
| 09:14 | 5,630.00 | 5,635.00 | 5,630.00 | 5,635.00 | 0.1K |
| 09:19 | 5,625.00 | 5,625.00 | 5,620.00 | 5,625.00 | 1.1K |
| 09:22 | 5,620.00 | 5,620.00 | 5,615.00 | 5,615.00 | 0.1K |
| 09:25 | 5,615.00 | 5,615.00 | 5,610.00 | 5,610.00 | 0.1K |
| 09:26 | 5,615.00 | 5,615.00 | 5,610.00 | 5,610.00 | 0.1K |
| 09:27 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.0K |
| 09:32 | 5,610.00 | 5,615.00 | 5,610.00 | 5,610.00 | 1.3K |
| 09:34 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.4K |
| 09:38 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.4K |
| 09:40 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.4K |
| 09:42 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 09:43 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 09:47 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.0K |
| 09:51 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 09:52 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1.5K |
| 09:53 | 5,620.00 | 5,620.00 | 5,615.00 | 5,620.00 | 0.5K |
| 09:56 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 10:00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.3K |
| 10:03 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 0.5K |
| 10:05 | 5,620.00 | 5,625.00 | 5,620.00 | 5,625.00 | 0.2K |
| 10:06 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 10:08 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 10:09 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 10:10 | 5,615.00 | 5,615.00 | 5,605.00 | 5,605.00 | 0.2K |
| 10:15 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.6K |
| 10:17 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 10:25 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.2K |
| 10:26 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 10:29 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.6K |
| 10:30 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.0K |
| 10:33 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.2K |
| 10:34 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.2K |
| 10:35 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.0K |
| 10:39 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:40 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 1.0K |
| 10:41 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.4K |
| 10:45 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:50 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 10:53 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 10:55 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1.1K |
| 11:00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.9K |
| 11:02 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.9K |
| 11:04 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:05 | 5,640.00 | 5,645.00 | 5,640.00 | 5,640.00 | 0.5K |
| 11:09 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.5K |
| 11:10 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 11:17 | 5,637.45 | 5,637.45 | 5,637.45 | 5,637.45 | 0.0K |
| 11:21 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 11:24 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.6K |
| 11:30 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 11:32 | 5,645.00 | 5,645.00 | 5,643.33 | 5,643.33 | 0.3K |
| 11:37 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:40 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.0K |
| 11:41 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.0K |
| 11:42 | 5,628.11 | 5,628.11 | 5,628.11 | 5,628.11 | 1.5K |
| 11:43 | 5,628.11 | 5,640.00 | 5,628.11 | 5,637.23 | 10.2K |
| 11:48 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:55 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0K |
| 11:57 | 5,638.53 | 5,638.53 | 5,638.53 | 5,638.53 | 0.1K |
| 11:58 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.4K |
| 11:59 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.1K |
| 12:01 | 5,650.80 | 5,650.80 | 5,650.80 | 5,650.80 | 0.1K |
| 12:02 | 5,650.00 | 5,650.00 | 5,648.34 | 5,648.34 | 0.2K |
| 12:04 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.3K |
| 12:08 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.1K |
| 12:17 | 5,650.01 | 5,650.01 | 5,650.01 | 5,650.01 | 0.0K |
| 12:23 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.3K |
| 12:24 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.1K |
| 12:30 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.2K |
| 12:31 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 2.4K |
| 12:33 | 5,652.16 | 5,652.16 | 5,650.00 | 5,650.00 | 0.2K |
| 12:34 | 5,651.29 | 5,651.29 | 5,651.29 | 5,651.30 | 0.0K |
| 12:39 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.0K |
| 12:41 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.3K |
| 12:44 | 5,657.87 | 5,657.87 | 5,657.87 | 5,657.87 | 0.0K |
| 12:51 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1.2K |
| 12:55 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.1K |
| 13:00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.1K |
| 13:01 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.1K |
| 13:02 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.3K |
| 13:07 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.1K |
| 13:17 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.7K |
| 13:18 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.5K |
| 13:22 | 5,663.68 | 5,663.68 | 5,663.68 | 5,663.68 | 0.5K |
| 13:24 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1.7K |
| 13:29 | 5,662.50 | 5,662.50 | 5,662.50 | 5,662.50 | 0.1K |
| 13:32 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.3K |
| 13:34 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 13:35 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.1K |
| 13:38 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 13:39 | 5,647.50 | 5,647.50 | 5,645.00 | 5,645.00 | 0.2K |
| 13:40 | 5,645.00 | 5,645.00 | 5,640.00 | 5,640.00 | 0.2K |
| 13:41 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.4K |
| 13:43 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 13:48 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 13:49 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.6K |
| 13:50 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.7K |
| 13:53 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.3K |
| 13:54 | 5,632.17 | 5,632.17 | 5,632.17 | 5,632.17 | 0.2K |
| 13:57 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.4K |
| 14:00 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 14:05 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 14:09 | 5,630.00 | 5,632.50 | 5,630.00 | 5,632.50 | 0.2K |
| 14:11 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 14:14 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.5K |
| 14:16 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 14:18 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 14:19 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 14:23 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.3K |
| 14:24 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.3K |
| 14:26 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 14:29 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 14:30 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 14:31 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 14:36 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0K |
| 14:39 | 5,635.00 | 5,639.81 | 5,632.50 | 5,635.00 | 1.4K |
| 14:42 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.4K |
| 14:43 | 5,637.16 | 5,637.16 | 5,637.16 | 5,637.16 | 0.0K |
| 14:44 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 14:49 | 5,635.00 | 5,635.00 | 5,632.50 | 5,632.50 | 0.2K |
| 14:51 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.7K |
| 14:53 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 14:55 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.8K |
| 14:56 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 14:57 | 5,630.61 | 5,630.61 | 5,630.61 | 5,630.61 | 0.5K |
| 14:59 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 15:01 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 15:02 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.6K |
| 15:03 | 5,636.37 | 5,636.37 | 5,635.00 | 5,636.37 | 0.3K |
| 15:05 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.5K |
| 15:07 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 0.4K |
| 15:09 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.2K |
| 15:10 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.2K |
| 15:11 | 5,620.00 | 5,625.00 | 5,620.00 | 5,621.37 | 0.3K |
| 15:14 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 1.2K |
| 15:15 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.0K |
| 15:18 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 0.6K |
| 15:19 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.2K |
| 15:20 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 15:23 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 15:26 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.2K |
| 15:27 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 15:28 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 15:29 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 15:30 | 5,610.75 | 5,610.75 | 5,610.75 | 5,610.75 | 0.1K |
| 15:31 | 5,610.00 | 5,610.00 | 5,605.00 | 5,605.00 | 0.3K |
| 15:33 | 5,639.08 | 5,639.08 | 5,639.08 | 5,639.08 | 10.5K |
| 15:35 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.4K |
| 15:36 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.3K |
| 15:37 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.3K |
| 15:39 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 0.1K |
| 15:41 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.9K |
| 15:42 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.2K |
| 15:47 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 15:48 | 5,607.74 | 5,607.74 | 5,607.74 | 5,607.74 | 0.0K |
| 15:49 | 5,607.50 | 5,607.50 | 5,605.00 | 5,605.00 | 0.5K |
| 15:50 | 5,600.00 | 5,605.00 | 5,600.00 | 5,605.00 | 0.4K |
| 15:51 | 5,610.00 | 5,610.00 | 5,607.88 | 5,610.00 | 0.6K |
| 15:52 | 5,607.72 | 5,607.72 | 5,607.72 | 5,607.72 | 1.3K |
| 15:54 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.1K |
| 15:55 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 15:56 | 5,607.50 | 5,607.50 | 5,607.50 | 5,607.50 | 10.1K |
| 15:57 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.6K |
| 15:59 | 5,606.43 | 5,610.00 | 5,606.43 | 5,610.00 | 0.7K |
| 16:00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 16:02 | 5,612.85 | 5,612.85 | 5,612.85 | 5,612.85 | 0.1K |
| 16:05 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.4K |
| 16:09 | 5,615.00 | 5,615.00 | 5,610.00 | 5,610.00 | 1.0K |
| 16:10 | 5,615.00 | 5,620.00 | 5,615.00 | 5,620.00 | 1.3K |
| 16:11 | 5,625.00 | 5,630.00 | 5,625.00 | 5,630.00 | 0.2K |
| 16:13 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 1.5K |
| 16:16 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 16:20 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.8K |
| 16:22 | 5,632.85 | 5,635.00 | 5,632.85 | 5,635.00 | 1.9K |
| 16:23 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 1.9K |
| 16:25 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 1.1K |
| 16:26 | 5,630.00 | 5,635.00 | 5,630.00 | 5,635.00 | 9.9K |
| 16:27 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 16:35 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 88.7K |