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 | 5,180.00 | 5,180.00 | 5,115.00 | 5,115.00 | 3.1K |
| 08:02 | 5,120.00 | 5,130.00 | 5,120.00 | 5,130.00 | 0.4K |
| 08:03 | 5,137.66 | 5,137.66 | 5,137.66 | 5,137.66 | 0.0K |
| 08:04 | 5,137.80 | 5,137.80 | 5,137.80 | 5,137.80 | 0.0K |
| 08:07 | 5,125.00 | 5,125.00 | 5,115.00 | 5,115.00 | 0.5K |
| 08:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 08:10 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 08:11 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 08:12 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 08:14 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 08:16 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.6K |
| 08:18 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 08:19 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 08:22 | 5,110.00 | 5,115.00 | 5,110.00 | 5,115.00 | 0.2K |
| 08:23 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 08:24 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 08:25 | 5,104.45 | 5,104.45 | 5,104.45 | 5,104.45 | 0.2K |
| 08:26 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 1.5K |
| 08:27 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.6K |
| 08:28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 08:30 | 5,104.05 | 5,105.00 | 5,103.50 | 5,103.50 | 0.5K |
| 08:31 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.3K |
| 08:32 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.4K |
| 08:34 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 08:37 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 08:40 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 08:41 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 08:42 | 5,115.00 | 5,120.00 | 5,115.00 | 5,120.00 | 0.1K |
| 08:45 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 08:48 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 0.7K |
| 08:50 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 08:53 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 08:54 | 5,130.00 | 5,130.00 | 5,125.00 | 5,125.00 | 0.4K |
| 08:57 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.3K |
| 08:59 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:05 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:12 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:16 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 09:20 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 09:22 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:23 | 5,132.06 | 5,132.06 | 5,132.06 | 5,132.06 | 0.1K |
| 09:24 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 09:26 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:30 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 09:37 | 5,128.45 | 5,128.45 | 5,128.45 | 5,128.45 | 0.0K |
| 09:38 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 09:41 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.3K |
| 09:43 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:47 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 09:49 | 5,127.50 | 5,127.50 | 5,127.50 | 5,127.50 | 0.1K |
| 09:53 | 5,125.00 | 5,130.00 | 5,125.00 | 5,130.00 | 1.2K |
| 09:55 | 5,132.50 | 5,135.00 | 5,132.50 | 5,135.00 | 0.7K |
| 09:56 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.4K |
| 09:59 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 10:00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 10:09 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 10:11 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 10:12 | 5,140.00 | 5,140.00 | 5,135.83 | 5,135.83 | 0.6K |
| 10:23 | 5,135.00 | 5,135.00 | 5,130.00 | 5,130.00 | 1.0K |
| 10:27 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.4K |
| 10:31 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 10:33 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 10:37 | 5,128.99 | 5,130.00 | 5,128.99 | 5,130.00 | 0.2K |
| 10:42 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.2K |
| 10:44 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 10:45 | 5,135.09 | 5,135.09 | 5,135.09 | 5,135.09 | 0.5K |
| 10:46 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.5K |
| 10:51 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 10:54 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 10:57 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 10:58 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 0.7K |
| 10:59 | 5,123.65 | 5,123.65 | 5,123.65 | 5,123.65 | 0.1K |
| 11:07 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 11:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 11:09 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 11:11 | 5,123.68 | 5,130.00 | 5,123.68 | 5,130.00 | 0.1K |
| 11:19 | 5,124.45 | 5,124.45 | 5,124.45 | 5,124.45 | 0.1K |
| 11:20 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 11:21 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 11:22 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.4K |
| 11:25 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 11:28 | 5,133.67 | 5,133.67 | 5,133.67 | 5,133.67 | 0.1K |
| 11:30 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 11:31 | 5,137.35 | 5,137.35 | 5,137.35 | 5,137.35 | 0.2K |
| 11:33 | 5,138.32 | 5,138.32 | 5,138.32 | 5,138.32 | 0.1K |
| 11:34 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.1K |
| 12:02 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 12:06 | 5,139.45 | 5,139.45 | 5,139.45 | 5,139.45 | 0.2K |
| 12:07 | 5,138.81 | 5,138.81 | 5,138.81 | 5,138.82 | 0.3K |
| 12:09 | 5,139.93 | 5,139.93 | 5,139.93 | 5,139.93 | 1.0K |
| 12:10 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 12:19 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 12:23 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 12:27 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 12:31 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 12:33 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 12:37 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 12:38 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 12:40 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 0.6K |
| 12:41 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 0.3K |
| 12:47 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 12:53 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 13:00 | 5,147.34 | 5,147.34 | 5,147.34 | 5,147.34 | 0.1K |
| 13:16 | 5,150.00 | 5,155.00 | 5,150.00 | 5,150.00 | 0.6K |
| 13:17 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 13:19 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 13:33 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 13:34 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.4K |
| 13:35 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 13:39 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 13:40 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 13:41 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 13:46 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 13:49 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 13:59 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 14:08 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:09 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 14:12 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:16 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 14:17 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:19 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 14:25 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:26 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 14:33 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 14:34 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.5K |
| 14:36 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 1.3K |
| 14:37 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.5K |
| 14:38 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.7K |
| 14:46 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.5K |
| 14:50 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 14:51 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 14:52 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 14:57 | 5,160.00 | 5,160.00 | 5,155.00 | 5,155.00 | 0.1K |
| 15:00 | 5,158.83 | 5,158.83 | 5,158.83 | 5,158.83 | 0.0K |
| 15:02 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 15:04 | 5,153.06 | 5,153.06 | 5,153.06 | 5,153.06 | 0.1K |
| 15:05 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 15:09 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 15:10 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 15:11 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 15:13 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 15:15 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.5K |
| 15:20 | 5,153.83 | 5,153.83 | 5,153.83 | 5,153.83 | 0.0K |
| 15:23 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 15:25 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:27 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.8K |
| 15:28 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 15:29 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 15:37 | 5,155.00 | 5,157.28 | 5,155.00 | 5,157.28 | 0.1K |
| 15:38 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 15:40 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 15:45 | 5,154.22 | 5,154.22 | 5,154.22 | 5,154.20 | 0.0K |
| 15:46 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.3K |
| 15:52 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 15:53 | 5,148.42 | 5,148.42 | 5,148.42 | 5,148.42 | 0.0K |
| 15:55 | 5,150.00 | 5,150.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:57 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 15:58 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.2K |
| 16:00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 16:02 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 16:04 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 16:07 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 16:11 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.6K |
| 16:12 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 16:16 | 5,150.00 | 5,155.00 | 5,150.00 | 5,155.00 | 0.3K |
| 16:17 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 16:25 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 16:29 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 16:35 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 69.1K |