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 | 5,185.00 | 5,205.00 | 5,185.00 | 5,205.00 | 1.4K |
| 08:05 | 5,205.00 | 5,205.00 | 5,200.00 | 5,200.00 | 1.1K |
| 08:06 | 5,205.00 | 5,205.00 | 5,195.00 | 5,195.00 | 2.6K |
| 08:08 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 08:09 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 08:11 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 08:15 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 08:16 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 08:17 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 08:19 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.0K |
| 08:23 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 08:25 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 08:27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 08:32 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 08:37 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 08:38 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 1.9K |
| 08:41 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 10.4K |
| 08:42 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 10.8K |
| 08:47 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 2.4K |
| 08:48 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.4K |
| 08:49 | 5,207.11 | 5,207.11 | 5,205.00 | 5,205.00 | 1.9K |
| 08:50 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 08:51 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 08:53 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 08:54 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 08:55 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 08:56 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.7K |
| 08:57 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.5K |
| 08:58 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 09:00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 09:03 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 09:05 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 6.7K |
| 09:07 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 09:08 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:10 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.6K |
| 09:12 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 09:15 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 0.6K |
| 09:17 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.3K |
| 09:19 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 1.2K |
| 09:21 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.5K |
| 09:22 | 5,182.25 | 5,182.25 | 5,182.25 | 5,182.25 | 0.1K |
| 09:23 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 09:27 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.3K |
| 09:30 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.6K |
| 09:31 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 09:33 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 09:36 | 5,170.00 | 5,170.88 | 5,170.00 | 5,170.88 | 0.7K |
| 09:41 | 5,171.70 | 5,175.00 | 5,171.70 | 5,175.00 | 0.1K |
| 09:42 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 09:45 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.9K |
| 09:50 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.6K |
| 09:54 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 0.2K |
| 09:57 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 10:01 | 5,165.00 | 5,170.00 | 5,165.00 | 5,170.00 | 0.5K |
| 10:07 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.5K |
| 10:09 | 5,165.00 | 5,165.00 | 5,160.00 | 5,165.00 | 1.0K |
| 10:12 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 10:17 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.6K |
| 10:21 | 5,170.87 | 5,170.87 | 5,170.87 | 5,170.87 | 0.4K |
| 10:22 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 10:23 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.4K |
| 10:24 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.2K |
| 10:25 | 5,175.00 | 5,175.00 | 5,174.32 | 5,174.32 | 0.3K |
| 10:27 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.7K |
| 10:36 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 10:40 | 5,175.00 | 5,180.00 | 5,175.00 | 5,180.00 | 0.7K |
| 10:43 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.2K |
| 10:46 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 10:50 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.3K |
| 10:52 | 5,170.00 | 5,170.00 | 5,165.00 | 5,165.00 | 1.9K |
| 10:59 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 11:03 | 5,167.09 | 5,167.09 | 5,167.09 | 5,167.09 | 0.1K |
| 11:08 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 11:09 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.3K |
| 11:12 | 5,170.00 | 5,170.00 | 5,160.00 | 5,160.00 | 1.0K |
| 11:14 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.4K |
| 11:19 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.4K |
| 11:21 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 7.2K |
| 11:22 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.6K |
| 11:26 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 11:27 | 5,150.00 | 5,150.00 | 5,144.15 | 5,145.00 | 3.7K |
| 11:31 | 5,140.00 | 5,140.00 | 5,130.00 | 5,130.00 | 0.6K |
| 11:32 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.1K |
| 11:33 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 1.1K |
| 11:34 | 5,135.00 | 5,135.00 | 5,132.29 | 5,132.29 | 0.8K |
| 11:35 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 11:36 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 11:37 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 11:39 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 0.1K |
| 11:45 | 5,115.00 | 5,120.00 | 5,115.00 | 5,120.00 | 0.7K |
| 11:46 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 11:48 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 11:49 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.1K |
| 11:51 | 5,138.90 | 5,140.00 | 5,138.90 | 5,140.00 | 0.6K |
| 11:53 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 11:54 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 11:59 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 12:02 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.5K |
| 12:04 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 0.2K |
| 12:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 12:09 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 12:11 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 12:12 | 5,120.00 | 5,125.00 | 5,120.00 | 5,125.00 | 1.0K |
| 12:14 | 5,120.00 | 5,120.00 | 5,118.34 | 5,118.30 | 0.7K |
| 12:19 | 5,113.95 | 5,115.00 | 5,113.95 | 5,115.00 | 0.3K |
| 12:21 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 12:25 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 12:29 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 12:32 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.8K |
| 12:33 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 12:35 | 5,130.00 | 5,135.00 | 5,130.00 | 5,135.00 | 0.1K |
| 12:37 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 12:38 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 12:40 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 12:41 | 5,144.75 | 5,150.00 | 5,140.00 | 5,150.00 | 0.5K |
| 12:46 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 2.0K |
| 12:48 | 5,150.00 | 5,150.00 | 5,145.00 | 5,145.00 | 0.5K |
| 12:51 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 13:01 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.6K |
| 13:03 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.5K |
| 13:05 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 13:07 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 13:08 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 13:09 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.1K |
| 13:12 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.4K |
| 13:14 | 5,143.90 | 5,143.90 | 5,143.90 | 5,143.90 | 0.0K |
| 13:19 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.6K |
| 13:20 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 13:21 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 13:22 | 5,141.88 | 5,141.88 | 5,141.88 | 5,141.88 | 0.1K |
| 13:23 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 13:30 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 13:32 | 5,151.87 | 5,151.87 | 5,150.00 | 5,150.00 | 0.6K |
| 13:33 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.6K |
| 13:34 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 13:35 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 1.0K |
| 13:36 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 13:42 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 13:48 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 13:50 | 5,135.00 | 5,139.45 | 5,135.00 | 5,139.45 | 0.2K |
| 13:51 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 13:55 | 5,139.95 | 5,139.95 | 5,139.95 | 5,139.95 | 0.0K |
| 13:56 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 0.5K |
| 14:00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.7K |
| 14:02 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.2K |
| 14:03 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 14:05 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 14:06 | 5,143.90 | 5,143.90 | 5,143.90 | 5,143.90 | 0.1K |
| 14:10 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.4K |
| 14:18 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.6K |
| 14:19 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 14:21 | 5,145.00 | 5,145.00 | 5,140.00 | 5,140.00 | 1.0K |
| 14:23 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:25 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.6K |
| 14:27 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 14:31 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.6K |
| 14:32 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 0.6K |
| 14:34 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.7K |
| 14:35 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 14:36 | 5,140.00 | 5,140.00 | 5,130.00 | 5,130.00 | 0.4K |
| 14:40 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 1.0K |
| 14:41 | 5,123.35 | 5,130.00 | 5,123.35 | 5,130.00 | 0.4K |
| 14:46 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.4K |
| 14:47 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.9K |
| 14:49 | 5,145.00 | 5,145.00 | 5,140.00 | 5,140.00 | 0.3K |
| 14:52 | 5,140.00 | 5,140.00 | 5,130.00 | 5,130.00 | 1.0K |
| 14:54 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 14:55 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.3K |
| 14:56 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 1.5K |
| 14:59 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 15:01 | 5,150.00 | 5,155.00 | 5,150.00 | 5,155.00 | 0.5K |
| 15:02 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.6K |
| 15:03 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.5K |
| 15:05 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 15:07 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 15:08 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 15:09 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.6K |
| 15:14 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.5K |
| 15:15 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 15:16 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 15:17 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.9K |
| 15:18 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 15:20 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 0.5K |
| 15:23 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 15:24 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 1.1K |
| 15:25 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.5K |
| 15:29 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.4K |
| 15:32 | 5,170.00 | 5,170.00 | 5,165.00 | 5,165.00 | 1.0K |
| 15:35 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 15:38 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 15:39 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.6K |
| 15:43 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.8K |
| 15:46 | 5,171.55 | 5,171.55 | 5,171.55 | 5,171.55 | 0.1K |
| 15:48 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.4K |
| 15:52 | 5,171.65 | 5,171.65 | 5,170.00 | 5,170.00 | 9.5K |
| 15:53 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 2.1K |
| 15:54 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.3K |
| 15:55 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 15:57 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.8K |
| 15:59 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 16:00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 2.1K |
| 16:01 | 5,169.12 | 5,169.12 | 5,169.12 | 5,169.12 | 0.3K |
| 16:03 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.7K |
| 16:08 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.9K |
| 16:10 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 2.0K |
| 16:11 | 5,170.00 | 5,173.32 | 5,170.00 | 5,173.32 | 1.7K |
| 16:12 | 5,170.00 | 5,170.00 | 5,165.00 | 5,165.00 | 2.7K |
| 16:14 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 3.7K |
| 16:15 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.5K |
| 16:16 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.6K |
| 16:17 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 16:19 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.7K |
| 16:20 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 1.4K |
| 16:21 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.8K |
| 16:22 | 5,176.90 | 5,176.90 | 5,176.90 | 5,176.90 | 1.0K |
| 16:23 | 5,175.00 | 5,177.93 | 5,175.00 | 5,177.93 | 0.4K |
| 16:24 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.8K |
| 16:25 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 2.3K |
| 16:29 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.0K |
| 16:35 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 94.6K |