4,930.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 5,460.00 | 5,460.00 | 5,440.00 | 5,440.00 | 1.8K |
| 08:01 | 5,435.00 | 5,435.47 | 5,435.00 | 5,435.47 | 0.3K |
| 08:02 | 5,430.00 | 5,430.00 | 5,420.00 | 5,420.00 | 1.5K |
| 08:03 | 5,425.00 | 5,425.00 | 5,420.00 | 5,420.00 | 0.5K |
| 08:05 | 5,425.00 | 5,430.00 | 5,425.00 | 5,430.00 | 0.5K |
| 08:07 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.4K |
| 08:08 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 08:09 | 5,420.00 | 5,425.00 | 5,420.00 | 5,425.00 | 0.1K |
| 08:11 | 5,425.00 | 5,425.00 | 5,415.00 | 5,415.00 | 0.3K |
| 08:12 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 08:13 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 08:15 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 08:17 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.2K |
| 08:18 | 5,420.00 | 5,420.00 | 5,415.00 | 5,415.00 | 0.8K |
| 08:19 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.6K |
| 08:20 | 5,420.00 | 5,425.00 | 5,420.00 | 5,425.00 | 0.6K |
| 08:21 | 5,430.00 | 5,430.00 | 5,425.00 | 5,425.00 | 0.2K |
| 08:27 | 5,423.24 | 5,423.24 | 5,423.24 | 5,423.24 | 0.1K |
| 08:28 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 08:29 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 08:30 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 08:33 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 08:34 | 5,425.00 | 5,425.00 | 5,420.00 | 5,420.00 | 0.4K |
| 08:35 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 08:37 | 5,417.07 | 5,417.07 | 5,417.07 | 5,417.07 | 0.0K |
| 08:38 | 5,417.02 | 5,417.02 | 5,416.40 | 5,416.40 | 0.1K |
| 08:40 | 5,410.00 | 5,410.00 | 5,407.15 | 5,410.00 | 0.5K |
| 08:45 | 5,408.54 | 5,410.00 | 5,408.54 | 5,410.00 | 0.2K |
| 08:46 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 08:47 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.2K |
| 08:49 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 08:54 | 5,420.00 | 5,425.00 | 5,420.00 | 5,425.00 | 0.7K |
| 08:55 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 08:57 | 5,418.20 | 5,418.20 | 5,418.20 | 5,418.20 | 0.4K |
| 08:59 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 09:08 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 3.4K |
| 09:09 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 09:13 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 09:15 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 09:22 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 09:26 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 2.3K |
| 09:27 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 09:29 | 5,435.00 | 5,435.00 | 5,430.00 | 5,430.00 | 0.3K |
| 09:30 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 09:32 | 5,430.00 | 5,435.00 | 5,430.00 | 5,435.00 | 0.5K |
| 09:34 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.3K |
| 09:36 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 09:45 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 09:46 | 5,440.00 | 5,440.00 | 5,435.00 | 5,435.00 | 0.4K |
| 09:49 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 09:50 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 09:53 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.5K |
| 10:00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 10:03 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 10:04 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 10:06 | 5,433.55 | 5,433.55 | 5,433.55 | 5,433.60 | 0.1K |
| 10:07 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 0.8K |
| 10:09 | 5,440.00 | 5,445.00 | 5,440.00 | 5,445.00 | 1.4K |
| 10:11 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 10:12 | 5,440.31 | 5,440.31 | 5,440.31 | 5,440.30 | 0.5K |
| 10:13 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 10:18 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 0.1K |
| 10:19 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 10:22 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 0.7K |
| 10:26 | 5,447.73 | 5,447.73 | 5,447.73 | 5,447.73 | 0.0K |
| 10:29 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.2K |
| 10:31 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 10:32 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.5K |
| 10:34 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 10:35 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.6K |
| 10:40 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.3K |
| 10:41 | 5,440.00 | 5,440.00 | 5,437.50 | 5,437.50 | 0.5K |
| 10:45 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 10:48 | 5,440.00 | 5,445.00 | 5,440.00 | 5,445.00 | 0.1K |
| 10:50 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.7K |
| 10:51 | 5,444.93 | 5,444.93 | 5,444.93 | 5,444.93 | 2.0K |
| 10:52 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 10:54 | 5,443.99 | 5,443.99 | 5,443.99 | 5,443.99 | 0.2K |
| 10:55 | 5,444.19 | 5,444.19 | 5,444.19 | 5,444.19 | 0.2K |
| 10:56 | 5,445.00 | 5,450.00 | 5,445.00 | 5,445.00 | 3.2K |
| 10:57 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 10:58 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.2K |
| 11:01 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 11:02 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 11:07 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.7K |
| 11:09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.9K |
| 11:10 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 0.6K |
| 11:11 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.5K |
| 11:15 | 5,440.02 | 5,445.00 | 5,440.02 | 5,445.00 | 0.3K |
| 11:26 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.7K |
| 11:30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 11:33 | 5,447.45 | 5,447.45 | 5,445.00 | 5,445.00 | 0.1K |
| 11:34 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 11:36 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 11:45 | 5,447.74 | 5,447.74 | 5,447.74 | 5,447.74 | 0.0K |
| 11:50 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.7K |
| 11:51 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 12:03 | 5,449.42 | 5,449.42 | 5,449.42 | 5,449.42 | 0.2K |
| 12:06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0K |
| 12:08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.3K |
| 12:14 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 12:17 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 12:20 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.4K |
| 12:26 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 12:30 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 12:32 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 12:33 | 5,441.84 | 5,441.84 | 5,441.84 | 5,441.84 | 0.0K |
| 12:36 | 5,442.50 | 5,442.50 | 5,442.50 | 5,442.50 | 0.4K |
| 12:48 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.6K |
| 12:50 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.7K |
| 12:52 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 12:55 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 0.7K |
| 12:58 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 0.4K |
| 13:05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.6K |
| 13:10 | 5,446.84 | 5,450.00 | 5,446.84 | 5,450.00 | 0.5K |
| 13:15 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.6K |
| 13:20 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 3.0K |
| 13:21 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.7K |
| 13:25 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 13:29 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 13:30 | 5,455.00 | 5,455.00 | 5,450.00 | 5,450.00 | 0.2K |
| 13:32 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 13:35 | 5,450.00 | 5,450.00 | 5,445.00 | 5,450.00 | 2.7K |
| 13:43 | 5,450.00 | 5,450.00 | 5,446.84 | 5,446.84 | 0.3K |
| 13:44 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 13:45 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 13:48 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 13:49 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 13:50 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.9K |
| 14:00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.8K |
| 14:02 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:03 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:04 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:05 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:06 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.4K |
| 14:18 | 5,455.00 | 5,455.00 | 5,445.00 | 5,445.00 | 0.8K |
| 14:19 | 5,445.00 | 5,445.00 | 5,440.00 | 5,445.00 | 1.3K |
| 14:21 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 14:22 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.5K |
| 14:24 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.3K |
| 14:25 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 14:26 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 14:28 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 14:31 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 14:35 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 14:36 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 1.1K |
| 14:38 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.1K |
| 14:39 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 1.2K |
| 14:40 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.7K |
| 14:42 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 14:44 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 14:45 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.4K |
| 14:51 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 14:52 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 14:53 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.6K |
| 14:54 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 14:58 | 5,442.50 | 5,445.00 | 5,442.50 | 5,445.00 | 2.2K |
| 15:02 | 5,448.56 | 5,448.56 | 5,446.45 | 5,446.40 | 0.1K |
| 15:12 | 5,442.50 | 5,445.00 | 5,442.50 | 5,445.00 | 1.5K |
| 15:13 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.6K |
| 15:14 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 0.2K |
| 15:16 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.3K |
| 15:18 | 5,450.00 | 5,450.00 | 5,449.93 | 5,449.93 | 0.2K |
| 15:22 | 5,448.56 | 5,448.56 | 5,448.56 | 5,448.60 | 0.3K |
| 15:24 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.9K |
| 15:25 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 3.6K |
| 15:26 | 5,442.50 | 5,445.00 | 5,442.50 | 5,445.00 | 5.5K |
| 15:29 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 15:30 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 15:31 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 15:32 | 5,442.50 | 5,442.50 | 5,442.50 | 5,442.50 | 0.1K |
| 15:34 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 15:37 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 15:39 | 5,440.00 | 5,440.00 | 5,437.50 | 5,440.00 | 2.3K |
| 15:40 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 15:41 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 1.9K |
| 15:42 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.8K |
| 15:44 | 5,440.00 | 5,442.50 | 5,440.00 | 5,442.50 | 3.9K |
| 15:45 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.8K |
| 15:47 | 5,445.00 | 5,445.00 | 5,442.50 | 5,442.50 | 1.6K |
| 15:48 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 15:49 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 15:52 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 15:53 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 15:55 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 15:56 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 15:57 | 5,441.83 | 5,441.83 | 5,441.83 | 5,441.83 | 0.1K |
| 15:59 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 16:00 | 5,445.00 | 5,445.00 | 5,441.84 | 5,441.80 | 0.3K |
| 16:02 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 16:03 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.7K |
| 16:04 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 16:06 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 16:08 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 16:11 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 16:13 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.9K |
| 16:14 | 5,432.50 | 5,432.50 | 5,432.50 | 5,432.50 | 0.7K |
| 16:15 | 5,430.00 | 5,435.00 | 5,430.00 | 5,435.00 | 1.0K |
| 16:16 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.3K |
| 16:19 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 16:20 | 5,442.50 | 5,445.00 | 5,442.50 | 5,445.00 | 1.5K |
| 16:22 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.7K |
| 16:23 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.4K |
| 16:24 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.7K |
| 16:27 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 16:29 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 1.0K |
| 16:30 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 16:35 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 100.0K |