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 | 5,188.19 | 5,200.00 | 5,188.19 | 5,195.00 | 1.9K |
| 08:01 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 0.7K |
| 08:02 | 5,205.00 | 5,205.00 | 5,200.01 | 5,200.01 | 0.0K |
| 08:04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 08:05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 08:08 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.4K |
| 08:10 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 08:12 | 5,200.00 | 5,203.57 | 5,200.00 | 5,203.57 | 0.2K |
| 08:18 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 08:20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 08:21 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 08:27 | 5,207.11 | 5,207.11 | 5,207.11 | 5,207.11 | 0.0K |
| 08:31 | 5,206.19 | 5,206.19 | 5,205.00 | 5,205.00 | 0.1K |
| 08:32 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 08:33 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 08:39 | 5,200.00 | 5,200.00 | 5,195.00 | 5,200.00 | 4.2K |
| 08:41 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 08:42 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 08:44 | 5,198.04 | 5,198.04 | 5,198.04 | 5,198.04 | 0.2K |
| 08:48 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 08:49 | 5,201.18 | 5,201.18 | 5,201.18 | 5,201.20 | 0.1K |
| 08:55 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 08:57 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:03 | 5,201.52 | 5,210.00 | 5,201.52 | 5,210.00 | 1.1K |
| 09:04 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:07 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.8K |
| 09:10 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 09:18 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.5K |
| 09:19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 09:22 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:24 | 5,211.19 | 5,211.19 | 5,211.19 | 5,211.19 | 0.1K |
| 09:31 | 5,212.12 | 5,212.12 | 5,205.00 | 5,205.00 | 0.2K |
| 09:34 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:35 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.6K |
| 09:41 | 5,215.00 | 5,220.00 | 5,215.00 | 5,220.00 | 2.6K |
| 09:46 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 09:47 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 09:50 | 5,218.86 | 5,218.86 | 5,218.86 | 5,218.90 | 0.5K |
| 09:54 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 09:55 | 5,220.00 | 5,220.00 | 5,215.00 | 5,215.00 | 0.3K |
| 09:57 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:58 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 09:59 | 5,208.55 | 5,208.55 | 5,208.55 | 5,208.55 | 0.0K |
| 10:00 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 10:09 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 10:10 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.8K |
| 10:14 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 10:16 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 10:19 | 5,208.55 | 5,208.55 | 5,208.55 | 5,208.55 | 0.1K |
| 10:21 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 10:22 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 10:23 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 10:24 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 10:27 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.5K |
| 10:28 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.7K |
| 10:30 | 5,210.00 | 5,215.00 | 5,210.00 | 5,212.50 | 0.2K |
| 10:32 | 5,213.55 | 5,213.55 | 5,213.55 | 5,213.60 | 0.1K |
| 10:35 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 10:40 | 5,219.28 | 5,219.28 | 5,217.50 | 5,217.50 | 0.1K |
| 10:41 | 5,217.50 | 5,222.43 | 5,217.50 | 5,222.43 | 1.1K |
| 10:42 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 10:43 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 10:44 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 10:47 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:52 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 10:54 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.6K |
| 10:55 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 10:58 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.4K |
| 11:03 | 5,217.25 | 5,217.25 | 5,217.25 | 5,217.25 | 0.1K |
| 11:04 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:05 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:06 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:08 | 5,214.45 | 5,214.45 | 5,214.45 | 5,214.45 | 0.1K |
| 11:10 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:11 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 11:14 | 5,215.00 | 5,215.00 | 5,213.86 | 5,215.00 | 0.2K |
| 11:20 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 11:21 | 5,212.38 | 5,212.72 | 5,212.38 | 5,212.72 | 0.1K |
| 11:26 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.4K |
| 11:30 | 5,213.98 | 5,213.98 | 5,213.98 | 5,213.98 | 0.2K |
| 11:32 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 11:36 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:41 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 11:42 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.8K |
| 11:46 | 5,211.52 | 5,211.52 | 5,211.52 | 5,211.52 | 0.1K |
| 11:56 | 5,225.00 | 5,225.00 | 5,220.00 | 5,220.00 | 2.3K |
| 11:57 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 11:58 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 12:00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 12:01 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 12:03 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 12:04 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 12:06 | 5,218.04 | 5,218.04 | 5,218.04 | 5,218.04 | 0.1K |
| 12:07 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.2K |
| 12:10 | 5,218.79 | 5,218.79 | 5,218.79 | 5,218.79 | 0.0K |
| 12:11 | 5,218.79 | 5,218.79 | 5,218.79 | 5,218.79 | 0.1K |
| 12:22 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.8K |
| 12:23 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.9K |
| 12:25 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 12:26 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 12:31 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 12:47 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 12:48 | 5,218.64 | 5,218.64 | 5,218.64 | 5,218.64 | 0.0K |
| 12:50 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.6K |
| 12:51 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 12:52 | 5,219.95 | 5,219.95 | 5,219.95 | 5,220.00 | 0.6K |
| 12:53 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 12:55 | 5,219.45 | 5,219.45 | 5,219.45 | 5,219.45 | 0.1K |
| 12:56 | 5,216.17 | 5,216.17 | 5,215.00 | 5,215.00 | 0.1K |
| 12:59 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.6K |
| 13:07 | 5,216.17 | 5,220.00 | 5,216.17 | 5,220.00 | 0.1K |
| 13:09 | 5,215.00 | 5,220.00 | 5,215.00 | 5,220.00 | 0.5K |
| 13:15 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 13:18 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.7K |
| 13:19 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.0K |
| 13:20 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 13:21 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.1K |
| 13:25 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 13:27 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 13:28 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.9K |
| 13:30 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.7K |
| 13:32 | 5,215.00 | 5,216.97 | 5,215.00 | 5,216.97 | 0.3K |
| 13:35 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 13:37 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 13:46 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 13:47 | 5,216.04 | 5,216.04 | 5,216.04 | 5,216.04 | 0.0K |
| 13:48 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 13:49 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 13:56 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 13:58 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:59 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 1.0K |
| 14:07 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 14:12 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.4K |
| 14:14 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 14:18 | 5,216.96 | 5,216.96 | 5,216.96 | 5,216.96 | 0.1K |
| 14:23 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 14:25 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 14:28 | 5,215.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.1K |
| 14:29 | 5,214.09 | 5,214.09 | 5,214.09 | 5,214.09 | 0.2K |
| 14:30 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.2K |
| 14:31 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 14:33 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 14:36 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 14:43 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 2.0K |
| 14:44 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.5K |
| 14:45 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 14:46 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 14:47 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.6K |
| 14:48 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 14:50 | 5,211.71 | 5,211.71 | 5,211.71 | 5,211.71 | 0.8K |
| 14:51 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.8K |
| 14:52 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 14:53 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.7K |
| 14:54 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.5K |
| 14:55 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 15:00 | 5,220.00 | 5,221.96 | 5,220.00 | 5,221.96 | 0.5K |
| 15:01 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 15:02 | 5,216.96 | 5,216.96 | 5,216.96 | 5,217.00 | 0.1K |
| 15:03 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 1.3K |
| 15:05 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.9K |
| 15:06 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 0.2K |
| 15:08 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 15:09 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 15:10 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 2.3K |
| 15:11 | 5,218.48 | 5,220.00 | 5,218.48 | 5,220.00 | 0.4K |
| 15:13 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 15:14 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 15:16 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.7K |
| 15:17 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 15:18 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.8K |
| 15:19 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 15:21 | 5,215.00 | 5,218.48 | 5,215.00 | 5,215.00 | 0.9K |
| 15:22 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 15:25 | 5,220.00 | 5,220.00 | 5,215.00 | 5,215.00 | 3.0K |
| 15:27 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1.1K |
| 15:28 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 15:30 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 15:33 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 15:34 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 15:35 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 15:36 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 15:42 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 15:44 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 15:45 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.5K |
| 15:46 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.3K |
| 15:47 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 15:53 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.7K |
| 15:57 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.6K |
| 15:59 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 16:00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.3K |
| 16:01 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 16:02 | 5,220.00 | 5,225.00 | 5,220.00 | 5,225.00 | 0.1K |
| 16:03 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 16:07 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 16:08 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 16:09 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 16:10 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 16:11 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 3.1K |
| 16:13 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 16:16 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.6K |
| 16:17 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 16:18 | 5,223.77 | 5,223.77 | 5,223.77 | 5,223.77 | 0.9K |
| 16:21 | 5,220.00 | 5,225.00 | 5,220.00 | 5,225.00 | 3.2K |
| 16:22 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.5K |
| 16:23 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1.7K |
| 16:24 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.8K |
| 16:25 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1.1K |
| 16:27 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.6K |
| 16:30 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 2.0K |
| 16:35 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 91.3K |