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 | 5,515.00 | 5,530.00 | 5,515.00 | 5,530.00 | 0.6K |
| 08:02 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 08:03 | 5,523.35 | 5,523.35 | 5,523.35 | 5,523.35 | 0.0K |
| 08:06 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.1K |
| 08:07 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.2K |
| 08:09 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.6K |
| 08:10 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.1K |
| 08:15 | 5,505.00 | 5,510.00 | 5,505.00 | 5,510.00 | 0.0K |
| 08:23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 08:24 | 5,503.31 | 5,503.31 | 5,503.31 | 5,503.31 | 0.1K |
| 08:25 | 5,499.45 | 5,499.45 | 5,499.45 | 5,499.45 | 0.2K |
| 08:26 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 08:27 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 08:30 | 5,500.00 | 5,500.00 | 5,495.00 | 5,495.00 | 0.5K |
| 08:31 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 08:33 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 08:37 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 08:38 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 08:40 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 08:43 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 08:44 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.2K |
| 08:48 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.2K |
| 08:49 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.1K |
| 08:50 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 08:55 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 08:57 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 09:01 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.5K |
| 09:04 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.3K |
| 09:05 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.4K |
| 09:06 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 09:11 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.5K |
| 09:13 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 09:19 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.2K |
| 09:22 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 09:26 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.2K |
| 09:27 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 09:30 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 09:35 | 5,501.48 | 5,501.48 | 5,501.48 | 5,501.48 | 0.1K |
| 09:39 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 09:43 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.5K |
| 09:47 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 6.3K |
| 09:49 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 1.4K |
| 09:50 | 5,500.00 | 5,510.00 | 5,500.00 | 5,510.00 | 1.9K |
| 09:53 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.9K |
| 09:56 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.9K |
| 09:57 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 09:59 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.5K |
| 10:00 | 5,508.52 | 5,508.52 | 5,508.52 | 5,508.52 | 0.0K |
| 10:02 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 1.2K |
| 10:03 | 5,505.00 | 5,505.00 | 5,503.52 | 5,503.52 | 0.2K |
| 10:08 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 10:10 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.8K |
| 10:11 | 5,508.52 | 5,509.70 | 5,508.52 | 5,509.70 | 0.4K |
| 10:13 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 10:14 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 10:16 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 10:17 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 10:19 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 10:20 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.7K |
| 10:21 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.4K |
| 10:23 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.4K |
| 10:24 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 10:29 | 5,508.52 | 5,508.52 | 5,508.52 | 5,508.52 | 0.0K |
| 10:33 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 10:35 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 10:37 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 10:40 | 5,510.00 | 5,510.00 | 5,508.49 | 5,508.49 | 0.1K |
| 10:44 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.6K |
| 10:48 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.6K |
| 10:49 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.5K |
| 10:51 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.6K |
| 10:52 | 5,503.51 | 5,503.51 | 5,503.51 | 5,503.51 | 0.0K |
| 10:58 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 11:04 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.4K |
| 11:06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 11:07 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 11:10 | 5,506.97 | 5,506.97 | 5,506.97 | 5,506.97 | 0.1K |
| 11:12 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 11:16 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.3K |
| 11:18 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 11:23 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 11:30 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 11:33 | 5,500.00 | 5,505.00 | 5,500.00 | 5,505.00 | 6.2K |
| 11:34 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.4K |
| 11:36 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 11:41 | 5,505.00 | 5,510.00 | 5,505.00 | 5,510.00 | 0.8K |
| 11:52 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 11:54 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.6K |
| 11:58 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 1.0K |
| 12:01 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.4K |
| 12:02 | 5,505.00 | 5,510.00 | 5,505.00 | 5,510.00 | 0.5K |
| 12:03 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.5K |
| 12:05 | 5,520.00 | 5,525.00 | 5,520.00 | 5,525.00 | 3.5K |
| 12:14 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 12:17 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 12:19 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 12:22 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 12:27 | 5,535.00 | 5,540.00 | 5,535.00 | 5,540.00 | 0.4K |
| 12:29 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.7K |
| 12:30 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.2K |
| 12:35 | 5,534.86 | 5,534.86 | 5,534.86 | 5,534.86 | 0.1K |
| 12:39 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.2K |
| 12:45 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.2K |
| 12:55 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1.4K |
| 13:03 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 13:04 | 5,538.50 | 5,538.50 | 5,538.50 | 5,538.50 | 0.3K |
| 13:05 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.2K |
| 13:07 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.6K |
| 13:11 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.3K |
| 13:13 | 5,530.00 | 5,540.00 | 5,530.00 | 5,535.00 | 17.8K |
| 13:14 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 4.5K |
| 13:15 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 1.5K |
| 13:17 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5.2K |
| 13:18 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5.1K |
| 13:19 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 1.8K |
| 13:20 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 3.8K |
| 13:21 | 5,540.00 | 5,540.00 | 5,525.00 | 5,525.00 | 45.1K |
| 13:22 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 13:27 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 13:29 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 13:30 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.4K |
| 13:32 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.2K |
| 13:33 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 10.0K |
| 13:34 | 5,535.00 | 5,540.00 | 5,535.00 | 5,540.00 | 0.4K |
| 13:35 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.4K |
| 13:36 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.4K |
| 13:40 | 5,545.00 | 5,545.00 | 5,543.49 | 5,543.49 | 0.7K |
| 13:41 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 13:42 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.9K |
| 13:46 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 13:49 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.2K |
| 13:54 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.2K |
| 13:55 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.4K |
| 13:57 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.4K |
| 14:01 | 5,545.00 | 5,545.00 | 5,540.00 | 5,540.00 | 0.3K |
| 14:03 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.0K |
| 14:08 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 14:11 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 14:13 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:15 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 14:19 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.0K |
| 14:20 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 14:21 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 14:23 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 14:24 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.6K |
| 14:25 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1.1K |
| 14:27 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 14:33 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 14:34 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.4K |
| 14:35 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 14:36 | 5,530.00 | 5,530.00 | 5,525.00 | 5,525.00 | 0.6K |
| 14:37 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.4K |
| 14:40 | 5,525.00 | 5,535.00 | 5,525.00 | 5,530.00 | 1.5K |
| 14:49 | 5,535.00 | 5,535.00 | 5,533.47 | 5,533.47 | 0.1K |
| 14:50 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.3K |
| 14:51 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.6K |
| 14:54 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 14:55 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 1.1K |
| 15:00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 15:02 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 1.0K |
| 15:05 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.1K |
| 15:06 | 5,515.00 | 5,515.00 | 5,510.00 | 5,510.00 | 0.4K |
| 15:08 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 15:16 | 5,495.00 | 5,495.00 | 5,490.00 | 5,490.00 | 0.9K |
| 15:17 | 5,490.00 | 5,495.00 | 5,490.00 | 5,495.00 | 1.4K |
| 15:18 | 5,495.00 | 5,495.00 | 5,487.97 | 5,490.00 | 0.8K |
| 15:20 | 5,495.00 | 5,495.00 | 5,490.00 | 5,490.00 | 1.3K |
| 15:23 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 15:24 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 15:29 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.6K |
| 15:31 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.5K |
| 15:32 | 5,485.00 | 5,485.00 | 5,480.00 | 5,480.00 | 0.8K |
| 15:33 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.8K |
| 15:35 | 5,470.00 | 5,470.00 | 5,465.00 | 5,465.00 | 0.7K |
| 15:37 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 15:38 | 5,465.00 | 5,465.00 | 5,460.00 | 5,460.00 | 1.4K |
| 15:39 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 15:41 | 5,461.94 | 5,461.94 | 5,461.94 | 5,461.94 | 0.1K |
| 15:43 | 5,507.50 | 5,507.50 | 5,460.00 | 5,460.00 | 4.1K |
| 15:44 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 15:45 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.7K |
| 15:47 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 15:49 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 15:50 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 15:51 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.6K |
| 15:53 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.5K |
| 15:55 | 5,470.00 | 5,475.00 | 5,470.00 | 5,475.00 | 1.1K |
| 15:56 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0K |
| 16:02 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.1K |
| 16:04 | 5,475.00 | 5,480.00 | 5,475.00 | 5,480.00 | 1.5K |
| 16:06 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 16:07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5.0K |
| 16:08 | 5,482.50 | 5,485.00 | 5,482.50 | 5,485.00 | 10.4K |
| 16:09 | 5,480.00 | 5,485.00 | 5,480.00 | 5,485.00 | 15.5K |
| 16:13 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 1.6K |
| 16:15 | 5,478.47 | 5,480.00 | 5,478.47 | 5,480.00 | 0.4K |
| 16:18 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 75.2K |
| 16:19 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.6K |
| 16:21 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.8K |
| 16:23 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1.3K |
| 16:24 | 5,482.50 | 5,482.50 | 5,482.50 | 5,482.50 | 0.1K |
| 16:25 | 5,482.50 | 5,482.50 | 5,480.00 | 5,480.00 | 0.8K |
| 16:26 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.1K |
| 16:27 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.4K |
| 16:28 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.4K |
| 16:29 | 5,480.00 | 5,480.00 | 5,475.00 | 5,475.00 | 0.8K |
| 16:35 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 143.3K |