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 | 5,155.00 | 5,164.25 | 5,154.47 | 5,154.47 | 0.9K |
| 08:02 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 08:03 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 0.6K |
| 08:05 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.8K |
| 08:06 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 08:08 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 0.6K |
| 08:11 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 08:15 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 08:16 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 08:17 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 08:21 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 08:22 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 08:27 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 08:30 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 08:32 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 08:35 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.5K |
| 08:40 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 08:42 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 08:45 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 08:52 | 5,165.00 | 5,170.00 | 5,165.00 | 5,170.00 | 0.2K |
| 08:54 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 09:01 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 09:05 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 09:07 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 09:12 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 09:14 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 09:15 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 09:19 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 09:20 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 09:21 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 09:26 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 09:27 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 09:28 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 09:39 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 09:40 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 09:43 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.0K |
| 09:45 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 09:49 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 09:58 | 5,168.03 | 5,168.03 | 5,168.03 | 5,168.03 | 0.2K |
| 10:02 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 10:05 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.4K |
| 10:06 | 5,173.03 | 5,173.03 | 5,173.03 | 5,173.03 | 0.2K |
| 10:09 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.3K |
| 10:10 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 10:15 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 10:20 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 10:25 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 10:27 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 10:31 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 10:35 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 10:38 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 10:39 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 10:53 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 10:56 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 11:01 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 11:03 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 11:15 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 11:19 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 11:23 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 11:25 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 11:31 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 11:32 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 11:34 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 11:39 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 11:40 | 5,153.49 | 5,153.49 | 5,153.49 | 5,153.49 | 0.0K |
| 11:42 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 11:43 | 5,156.98 | 5,156.98 | 5,156.98 | 5,156.98 | 0.0K |
| 11:50 | 5,158.13 | 5,158.13 | 5,158.13 | 5,158.13 | 0.1K |
| 12:01 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.5K |
| 12:07 | 5,159.45 | 5,159.45 | 5,159.45 | 5,159.45 | 0.2K |
| 12:08 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | 0.2K |
| 12:13 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 12:28 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 12:29 | 5,158.68 | 5,160.00 | 5,158.68 | 5,160.00 | 0.6K |
| 12:42 | 5,158.29 | 5,158.29 | 5,158.29 | 5,158.30 | 0.1K |
| 12:44 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 12:47 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 13:00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 13:01 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.6K |
| 13:07 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 13:16 | 5,155.00 | 5,160.00 | 5,155.00 | 5,160.00 | 0.5K |
| 13:21 | 5,158.28 | 5,158.28 | 5,158.28 | 5,158.28 | 0.1K |
| 13:24 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 13:25 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 13:27 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 13:30 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 13:33 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 13:36 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 13:39 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 38.1K |
| 13:41 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 13:54 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.5K |
| 13:59 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 14:00 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 14:04 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 14:06 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 14:11 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 14:17 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 14:22 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 14:25 | 5,143.58 | 5,143.58 | 5,143.58 | 5,143.58 | 0.0K |
| 14:29 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.5K |
| 14:31 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 14:32 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 14:35 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 14:36 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:39 | 5,142.06 | 5,142.06 | 5,142.06 | 5,142.06 | 0.6K |
| 14:40 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 0.6K |
| 14:47 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.5K |
| 14:53 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 14:55 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 14:58 | 5,156.99 | 5,156.99 | 5,156.99 | 5,156.99 | 0.1K |
| 15:00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 15:01 | 5,150.00 | 5,150.00 | 5,141.33 | 5,141.33 | 0.9K |
| 15:02 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 1.2K |
| 15:03 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.6K |
| 15:04 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:08 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 15:09 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 15:10 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:11 | 5,150.00 | 5,150.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:12 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 15:13 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 15:17 | 5,145.00 | 5,146.87 | 5,145.00 | 5,146.87 | 0.2K |
| 15:21 | 5,150.00 | 5,150.00 | 5,148.30 | 5,148.30 | 0.1K |
| 15:23 | 5,150.00 | 5,150.00 | 5,148.30 | 5,148.30 | 0.4K |
| 15:25 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 15:30 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 15:39 | 5,143.99 | 5,143.99 | 5,143.99 | 5,143.99 | 0.0K |
| 15:41 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 15:50 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 2.7K |
| 15:51 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 0.3K |
| 15:53 | 5,153.30 | 5,155.00 | 5,153.30 | 5,155.00 | 0.4K |
| 15:54 | 5,155.00 | 5,160.00 | 5,155.00 | 5,160.00 | 0.2K |
| 15:57 | 5,157.67 | 5,157.67 | 5,157.67 | 5,157.67 | 0.0K |
| 16:01 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 16:04 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 16:10 | 5,152.67 | 5,152.67 | 5,152.67 | 5,152.67 | 0.0K |
| 16:11 | 5,150.00 | 5,155.00 | 5,150.00 | 5,155.00 | 0.2K |
| 16:12 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 16:13 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 16:14 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 16:17 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 16:18 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 16:21 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 16:22 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 16:23 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.6K |
| 16:29 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 16:35 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 60.9K |