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 | 5,160.00 | 5,160.99 | 5,135.00 | 5,135.00 | 2.7K |
| 08:04 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 08:06 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 0.5K |
| 08:07 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 08:09 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 08:10 | 5,155.00 | 5,165.00 | 5,155.00 | 5,165.00 | 1.1K |
| 08:11 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 0.7K |
| 08:13 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 08:14 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 08:16 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.3K |
| 08:17 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 08:21 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 08:22 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 08:23 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 08:25 | 5,145.00 | 5,150.00 | 5,145.00 | 5,145.00 | 0.8K |
| 08:26 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 08:27 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 08:28 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.5K |
| 08:30 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 08:33 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 08:34 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 08:37 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 08:40 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 0.2K |
| 08:42 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 08:44 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 08:47 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 08:54 | 5,135.00 | 5,135.00 | 5,131.50 | 5,131.50 | 0.1K |
| 08:55 | 5,131.50 | 5,131.50 | 5,131.50 | 5,131.50 | 0.0K |
| 08:56 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.5K |
| 08:57 | 5,138.90 | 5,138.90 | 5,138.90 | 5,138.90 | 0.0K |
| 09:00 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 1.1K |
| 09:05 | 5,137.94 | 5,137.94 | 5,137.94 | 5,137.90 | 0.6K |
| 09:10 | 5,135.00 | 5,145.00 | 5,135.00 | 5,145.00 | 1.6K |
| 09:13 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.4K |
| 09:14 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 09:16 | 5,145.18 | 5,145.18 | 5,145.18 | 5,145.18 | 0.0K |
| 09:19 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.5K |
| 09:20 | 5,145.00 | 5,148.47 | 5,145.00 | 5,148.47 | 0.1K |
| 09:25 | 5,148.39 | 5,148.39 | 5,145.00 | 5,145.00 | 0.5K |
| 09:26 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 09:27 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 2.5K |
| 09:28 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 09:30 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 09:34 | 5,142.00 | 5,142.00 | 5,142.00 | 5,142.00 | 1.0K |
| 09:35 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 09:36 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 2.8K |
| 09:37 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 09:42 | 5,146.76 | 5,150.00 | 5,146.76 | 5,150.00 | 0.6K |
| 09:43 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:45 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.6K |
| 09:47 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:49 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.7K |
| 09:50 | 5,149.21 | 5,149.21 | 5,149.21 | 5,149.21 | 0.2K |
| 09:53 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:54 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5.6K |
| 09:55 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 09:59 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 10:05 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.8K |
| 10:07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 10:10 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.4K |
| 10:13 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.7K |
| 10:14 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 10:16 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5.5K |
| 10:23 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1.0K |
| 10:25 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 10:26 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.9K |
| 10:31 | 5,140.00 | 5,145.00 | 5,140.00 | 5,145.00 | 0.6K |
| 10:36 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 10:42 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 10:45 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.8K |
| 10:46 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 10:50 | 5,150.00 | 5,155.00 | 5,150.00 | 5,155.00 | 0.2K |
| 10:51 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 10:56 | 5,155.00 | 5,155.00 | 5,153.00 | 5,153.00 | 0.2K |
| 10:57 | 5,155.00 | 5,160.00 | 5,155.00 | 5,160.00 | 0.1K |
| 11:00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 11:03 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 11:05 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 11:11 | 5,159.10 | 5,159.10 | 5,159.10 | 5,159.10 | 0.1K |
| 11:17 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 11:20 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.8K |
| 11:23 | 5,160.00 | 5,165.00 | 5,160.00 | 5,165.00 | 0.6K |
| 11:28 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.4K |
| 11:29 | 5,165.00 | 5,170.00 | 5,165.00 | 5,170.00 | 0.1K |
| 11:30 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 11:31 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 11:34 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 11:35 | 5,161.78 | 5,161.78 | 5,161.78 | 5,161.78 | 0.0K |
| 11:38 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 11:46 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 11:56 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.6K |
| 11:57 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.8K |
| 11:59 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 12:08 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 1.0K |
| 12:09 | 5,164.20 | 5,164.20 | 5,164.20 | 5,164.20 | 0.1K |
| 12:16 | 5,163.38 | 5,163.38 | 5,163.38 | 5,163.40 | 0.2K |
| 12:17 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 12:27 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 12:36 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 1.4K |
| 12:37 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.5K |
| 12:40 | 5,160.00 | 5,165.00 | 5,160.00 | 5,165.00 | 0.4K |
| 12:48 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 12:56 | 5,170.00 | 5,170.00 | 5,167.50 | 5,170.00 | 0.5K |
| 12:57 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 12:58 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.3K |
| 13:02 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.8K |
| 13:10 | 5,179.45 | 5,180.00 | 5,179.45 | 5,180.00 | 0.1K |
| 13:17 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 13:22 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 13:23 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.2K |
| 13:24 | 5,176.50 | 5,176.50 | 5,176.50 | 5,176.50 | 0.1K |
| 13:25 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 3.2K |
| 13:30 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.3K |
| 13:32 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.3K |
| 13:35 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 13:37 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:41 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 0.3K |
| 13:45 | 5,185.00 | 5,185.00 | 5,180.00 | 5,180.00 | 0.5K |
| 13:47 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:48 | 5,176.47 | 5,180.00 | 5,176.47 | 5,180.00 | 0.3K |
| 13:51 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 13:54 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 13:57 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:58 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 14:00 | 5,170.00 | 5,170.00 | 5,165.00 | 5,165.00 | 0.5K |
| 14:01 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 14:04 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 14:09 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 14:11 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 14:12 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.5K |
| 14:27 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.3K |
| 14:30 | 5,175.00 | 5,180.00 | 5,175.00 | 5,180.00 | 0.9K |
| 14:33 | 5,185.00 | 5,185.00 | 5,180.00 | 5,180.00 | 0.3K |
| 14:34 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 14:35 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 14:40 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 14:41 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 0.2K |
| 14:42 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.3K |
| 14:45 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 14:46 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 2.6K |
| 14:47 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 1.7K |
| 14:48 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.4K |
| 14:49 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:50 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 14:52 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 14:53 | 5,185.00 | 5,188.96 | 5,185.00 | 5,185.00 | 0.3K |
| 14:55 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 14:56 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 0.9K |
| 14:57 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 15:01 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 0.5K |
| 15:02 | 5,185.00 | 5,185.00 | 5,182.86 | 5,182.86 | 0.5K |
| 15:03 | 5,185.00 | 5,190.00 | 5,185.00 | 5,190.00 | 2.7K |
| 15:08 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.7K |
| 15:10 | 5,187.50 | 5,187.50 | 5,187.50 | 5,187.50 | 0.2K |
| 15:12 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.7K |
| 15:13 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 15:14 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 2.0K |
| 15:15 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:17 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 1.7K |
| 15:19 | 5,190.00 | 5,193.02 | 5,190.00 | 5,193.02 | 1.7K |
| 15:20 | 5,190.00 | 5,190.00 | 5,187.50 | 5,187.50 | 1.2K |
| 15:21 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 15:24 | 5,187.50 | 5,187.50 | 5,187.50 | 5,187.50 | 0.7K |
| 15:25 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 15:26 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.7K |
| 15:28 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 2.5K |
| 15:31 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 1.3K |
| 15:34 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 15:36 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 15:37 | 5,195.00 | 5,195.00 | 5,190.00 | 5,190.00 | 1.3K |
| 15:38 | 5,193.54 | 5,195.00 | 5,193.54 | 5,195.00 | 1.0K |
| 15:40 | 5,195.00 | 5,195.00 | 5,192.50 | 5,193.48 | 0.7K |
| 15:42 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.9K |
| 15:43 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.9K |
| 15:45 | 5,190.00 | 5,193.89 | 5,190.00 | 5,193.89 | 0.6K |
| 15:47 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.6K |
| 15:49 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 15:50 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 15:51 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 15:54 | 5,201.65 | 5,201.65 | 5,201.65 | 5,201.65 | 0.1K |
| 15:55 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 15:56 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 15:57 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 2.3K |
| 15:58 | 5,202.96 | 5,202.96 | 5,200.00 | 5,200.00 | 0.5K |
| 15:59 | 5,200.00 | 5,205.00 | 5,200.00 | 5,205.00 | 0.1K |
| 16:01 | 5,203.63 | 5,205.00 | 5,200.00 | 5,205.00 | 0.8K |
| 16:02 | 5,208.62 | 5,208.62 | 5,205.00 | 5,205.00 | 2.1K |
| 16:03 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.4K |
| 16:04 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 1.0K |
| 16:05 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.0K |
| 16:06 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 2.2K |
| 16:08 | 5,208.88 | 5,208.88 | 5,208.88 | 5,208.88 | 0.3K |
| 16:10 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.7K |
| 16:11 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 16:12 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.9K |
| 16:14 | 5,201.50 | 5,201.50 | 5,201.50 | 5,201.50 | 0.2K |
| 16:15 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 16:16 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 16:19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.7K |
| 16:20 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 16:21 | 5,215.00 | 5,215.00 | 5,210.00 | 5,215.00 | 5.4K |
| 16:23 | 5,212.50 | 5,212.50 | 5,212.50 | 5,212.50 | 0.1K |
| 16:24 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.7K |
| 16:25 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 16:27 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.1K |
| 16:28 | 5,220.00 | 5,220.00 | 5,219.06 | 5,219.06 | 1.9K |
| 16:29 | 5,220.00 | 5,220.00 | 5,219.45 | 5,219.45 | 0.5K |
| 16:35 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 59.7K |