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 | 5,405.00 | 5,435.00 | 5,405.00 | 5,435.00 | 2.1K |
| 08:02 | 5,435.00 | 5,435.00 | 5,425.00 | 5,425.00 | 1.0K |
| 08:03 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.4K |
| 08:04 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 08:05 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 08:07 | 5,410.00 | 5,410.00 | 5,365.00 | 5,365.00 | 6.2K |
| 08:08 | 5,360.00 | 5,380.00 | 5,360.00 | 5,380.00 | 0.5K |
| 08:09 | 5,360.00 | 5,360.00 | 5,350.00 | 5,360.00 | 4.0K |
| 08:10 | 5,360.00 | 5,375.00 | 5,360.00 | 5,365.00 | 2.9K |
| 08:11 | 5,370.00 | 5,380.00 | 5,370.00 | 5,380.00 | 0.1K |
| 08:14 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.4K |
| 08:15 | 5,355.00 | 5,365.00 | 5,355.00 | 5,365.00 | 0.3K |
| 08:17 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 0.1K |
| 08:22 | 5,375.00 | 5,379.70 | 5,375.00 | 5,375.00 | 0.6K |
| 08:23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.4K |
| 08:26 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 08:30 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 08:31 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 08:32 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 0.2K |
| 08:36 | 5,357.10 | 5,357.10 | 5,357.10 | 5,357.10 | 0.0K |
| 08:37 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 0.8K |
| 08:41 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 08:46 | 5,348.01 | 5,348.01 | 5,348.01 | 5,348.01 | 0.0K |
| 08:47 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 08:48 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.1K |
| 08:51 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 08:53 | 5,360.00 | 5,365.00 | 5,360.00 | 5,365.00 | 0.4K |
| 08:55 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.8K |
| 08:57 | 5,350.00 | 5,350.00 | 5,347.36 | 5,347.36 | 0.8K |
| 09:03 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 0.5K |
| 09:05 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:08 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.6K |
| 09:10 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 0.1K |
| 09:11 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 0.5K |
| 09:12 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 09:15 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 09:17 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 0.3K |
| 09:19 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 09:20 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 09:24 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 1.0K |
| 09:25 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 1.6K |
| 09:26 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 09:30 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 09:31 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.6K |
| 09:33 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 09:34 | 5,346.36 | 5,346.36 | 5,346.36 | 5,346.36 | 0.4K |
| 09:35 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.0K |
| 09:36 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.4K |
| 09:40 | 5,343.02 | 5,343.02 | 5,343.02 | 5,343.02 | 0.4K |
| 09:41 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 09:42 | 5,345.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.6K |
| 09:44 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:47 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.9K |
| 09:51 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 09:53 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 09:55 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 09:56 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:57 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 09:59 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.8K |
| 10:01 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 10:02 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.6K |
| 10:06 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 10:08 | 5,327.72 | 5,330.00 | 5,327.72 | 5,330.00 | 0.6K |
| 10:09 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.6K |
| 10:10 | 5,325.00 | 5,328.41 | 5,325.00 | 5,325.00 | 0.7K |
| 10:16 | 5,320.00 | 5,345.00 | 5,320.00 | 5,345.00 | 2.1K |
| 10:17 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 0.9K |
| 10:18 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.6K |
| 10:19 | 5,350.00 | 5,350.00 | 5,349.70 | 5,350.00 | 0.6K |
| 10:21 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 10:22 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 10:23 | 5,347.30 | 5,347.30 | 5,347.30 | 5,347.30 | 0.4K |
| 10:26 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 10:31 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.7K |
| 10:35 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.8K |
| 10:36 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 10:38 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 10:39 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 10:41 | 5,333.90 | 5,333.90 | 5,333.90 | 5,333.90 | 0.0K |
| 10:42 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 10:43 | 5,331.81 | 5,331.81 | 5,331.81 | 5,331.81 | 0.1K |
| 10:47 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 10:51 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 1.5K |
| 10:55 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 10:58 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 10:59 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.0K |
| 11:01 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:05 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.6K |
| 11:06 | 5,343.67 | 5,343.67 | 5,343.67 | 5,343.67 | 0.1K |
| 11:10 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 11:11 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 11:12 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.8K |
| 11:13 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.6K |
| 11:16 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 11:17 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 11:26 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.7K |
| 11:32 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 11:35 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 1.5K |
| 11:39 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.0K |
| 11:41 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.4K |
| 11:48 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.9K |
| 11:51 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 11:52 | 5,352.33 | 5,352.33 | 5,352.33 | 5,352.33 | 0.0K |
| 11:54 | 5,353.91 | 5,353.91 | 5,353.91 | 5,353.91 | 0.1K |
| 12:00 | 5,351.51 | 5,351.51 | 5,351.51 | 5,351.50 | 0.2K |
| 12:01 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.9K |
| 12:10 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 12:20 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 12:25 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 12:27 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 12:34 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 12:38 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 12:41 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 12:46 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 12:50 | 5,365.00 | 5,370.00 | 5,365.00 | 5,365.00 | 1.9K |
| 12:51 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 0.5K |
| 12:53 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 0.8K |
| 12:55 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.3K |
| 12:59 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.0K |
| 13:01 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.4K |
| 13:04 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.9K |
| 13:09 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.3K |
| 13:11 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.5K |
| 13:16 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 13:21 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 13:25 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.0K |
| 13:30 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 13:31 | 5,372.81 | 5,372.81 | 5,372.81 | 5,372.81 | 0.1K |
| 13:39 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.8K |
| 13:48 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 13:50 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 13:55 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 13:57 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.3K |
| 14:00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:02 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 14:05 | 5,380.00 | 5,380.00 | 5,378.67 | 5,378.67 | 0.1K |
| 14:10 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.7K |
| 14:15 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 14:16 | 5,380.00 | 5,385.00 | 5,380.00 | 5,380.00 | 3.1K |
| 14:17 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 14:19 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:28 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.4K |
| 14:30 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:31 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 1.0K |
| 14:35 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 14:36 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.0K |
| 14:37 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 14:38 | 5,377.50 | 5,377.50 | 5,377.50 | 5,377.50 | 0.1K |
| 14:39 | 5,379.45 | 5,379.45 | 5,375.00 | 5,375.00 | 0.0K |
| 14:40 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 14:41 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 14:42 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 1.8K |
| 14:43 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 0.5K |
| 14:45 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.9K |
| 14:46 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 14:49 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.8K |
| 14:52 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.4K |
| 14:53 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 14:55 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.6K |
| 14:56 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:57 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 14:59 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 0.9K |
| 15:01 | 5,378.66 | 5,378.66 | 5,378.66 | 5,378.66 | 0.0K |
| 15:02 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.6K |
| 15:03 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 15:06 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 0.3K |
| 15:09 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.7K |
| 15:10 | 5,382.36 | 5,382.36 | 5,382.36 | 5,382.36 | 0.5K |
| 15:12 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.9K |
| 15:13 | 5,378.38 | 5,378.38 | 5,378.38 | 5,378.38 | 0.0K |
| 15:15 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 15:17 | 5,378.36 | 5,378.36 | 5,378.36 | 5,378.36 | 0.0K |
| 15:23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 15:25 | 5,378.37 | 5,378.37 | 5,378.37 | 5,378.37 | 0.2K |
| 15:29 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 15:30 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.3K |
| 15:34 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 15:36 | 5,377.99 | 5,377.99 | 5,377.99 | 5,377.99 | 0.1K |
| 15:38 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 8.0K |
| 15:39 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 2.5K |
| 15:40 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 15:41 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.7K |
| 15:43 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.8K |
| 15:44 | 5,376.85 | 5,376.85 | 5,375.00 | 5,375.00 | 0.7K |
| 15:45 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.4K |
| 15:46 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 15:47 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 4.9K |
| 15:48 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.3K |
| 15:49 | 5,370.00 | 5,375.00 | 5,370.00 | 5,370.00 | 0.5K |
| 15:50 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.1K |
| 15:51 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.4K |
| 15:53 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 2.0K |
| 15:54 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 15:55 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 15:56 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.7K |
| 15:57 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.5K |
| 15:58 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 15:59 | 5,380.00 | 5,380.00 | 5,377.50 | 5,377.50 | 1.8K |
| 16:00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 16:01 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 3.1K |
| 16:03 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.0K |
| 16:04 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 1.5K |
| 16:05 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.1K |
| 16:06 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 16:07 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 16:08 | 5,375.00 | 5,375.00 | 5,372.50 | 5,375.00 | 1.2K |
| 16:09 | 5,375.00 | 5,380.00 | 5,375.00 | 5,377.50 | 1.3K |
| 16:10 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.0K |
| 16:11 | 5,375.00 | 5,377.50 | 5,375.00 | 5,375.00 | 2.2K |
| 16:13 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.0K |
| 16:15 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.8K |
| 16:16 | 5,377.50 | 5,377.50 | 5,377.50 | 5,377.50 | 1.1K |
| 16:17 | 5,377.50 | 5,377.50 | 5,377.50 | 5,377.50 | 2.3K |
| 16:18 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.8K |
| 16:22 | 5,377.50 | 5,377.50 | 5,377.50 | 5,377.50 | 0.1K |
| 16:24 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 9.4K |
| 16:25 | 5,375.00 | 5,375.00 | 5,370.00 | 5,375.00 | 5.1K |
| 16:26 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 3.5K |
| 16:28 | 5,375.00 | 5,380.00 | 5,375.00 | 5,375.00 | 0.9K |
| 16:29 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 0.0K |
| 16:35 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 220.4K |