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 | 5,100.00 | 5,110.00 | 5,095.00 | 5,110.00 | 1.2K |
| 08:01 | 5,115.00 | 5,137.59 | 5,115.00 | 5,120.00 | 1.1K |
| 08:02 | 5,125.00 | 5,125.85 | 5,125.00 | 5,125.85 | 0.2K |
| 08:06 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.6K |
| 08:07 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 08:08 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.3K |
| 08:11 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.3K |
| 08:12 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.4K |
| 08:16 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 08:19 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.1K |
| 08:20 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.9K |
| 08:22 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.5K |
| 08:23 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 08:25 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 08:26 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 08:28 | 5,124.91 | 5,124.91 | 5,124.91 | 5,124.91 | 2.0K |
| 08:30 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.7K |
| 08:31 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 08:33 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 08:35 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.7K |
| 08:37 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 08:38 | 5,120.00 | 5,120.00 | 5,115.00 | 5,120.00 | 1.7K |
| 08:39 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 2.5K |
| 08:43 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 1.6K |
| 08:44 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 08:50 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.5K |
| 08:51 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.4K |
| 08:54 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 08:55 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 08:56 | 5,125.00 | 5,130.00 | 5,125.00 | 5,130.00 | 1.1K |
| 08:57 | 5,130.00 | 5,130.00 | 5,125.00 | 5,125.00 | 1.1K |
| 08:59 | 5,129.74 | 5,129.74 | 5,129.74 | 5,129.74 | 0.5K |
| 09:03 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 09:04 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1.2K |
| 09:05 | 5,120.00 | 5,120.00 | 5,110.00 | 5,115.00 | 9.0K |
| 09:06 | 5,115.00 | 5,120.00 | 5,115.00 | 5,120.00 | 22.2K |
| 09:07 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1.1K |
| 09:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.5K |
| 09:12 | 5,118.91 | 5,118.91 | 5,118.91 | 5,118.91 | 0.0K |
| 09:15 | 5,125.00 | 5,130.00 | 5,125.00 | 5,125.00 | 3.4K |
| 09:19 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.8K |
| 09:22 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 09:23 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.9K |
| 09:24 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 09:25 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 1.1K |
| 09:26 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 09:29 | 5,115.00 | 5,115.00 | 5,110.00 | 5,110.00 | 0.6K |
| 09:30 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 09:33 | 5,110.00 | 5,115.00 | 5,110.00 | 5,115.00 | 0.3K |
| 09:34 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.3K |
| 09:38 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 09:39 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 09:41 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 09:43 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.3K |
| 09:44 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 09:45 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.3K |
| 09:48 | 5,115.00 | 5,115.00 | 5,110.00 | 5,110.00 | 0.9K |
| 09:49 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 09:52 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 09:58 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.5K |
| 10:00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.2K |
| 10:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.7K |
| 10:10 | 5,115.00 | 5,120.00 | 5,110.00 | 5,120.00 | 2.3K |
| 10:15 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 0.6K |
| 10:24 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.3K |
| 10:26 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 10:30 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 10:33 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 10:36 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 10:37 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 2.7K |
| 10:39 | 5,130.00 | 5,135.00 | 5,130.00 | 5,130.00 | 2.8K |
| 10:40 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.7K |
| 10:41 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.3K |
| 10:46 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 10:53 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 3.1K |
| 10:55 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 10:57 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 11:00 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 0.6K |
| 11:09 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.5K |
| 11:10 | 5,120.00 | 5,130.00 | 5,120.00 | 5,130.00 | 0.5K |
| 11:21 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 3.4K |
| 11:23 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.5K |
| 11:24 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 11:28 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 11:29 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.4K |
| 11:33 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 11:39 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1.0K |
| 11:43 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.5K |
| 11:46 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.5K |
| 11:55 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 11:57 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 11:58 | 5,122.35 | 5,122.35 | 5,122.35 | 5,122.35 | 0.2K |
| 12:00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.8K |
| 12:02 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.8K |
| 12:06 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 12:07 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 12:12 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.3K |
| 12:13 | 5,103.52 | 5,103.52 | 5,103.52 | 5,103.52 | 0.0K |
| 12:15 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.4K |
| 12:22 | 5,106.95 | 5,106.95 | 5,106.95 | 5,106.95 | 0.2K |
| 12:25 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 12:30 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.2K |
| 12:35 | 5,105.00 | 5,107.50 | 5,105.00 | 5,107.50 | 0.4K |
| 12:40 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 12:42 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 12:49 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 12:50 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 12:55 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 3.2K |
| 12:56 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.5K |
| 13:03 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 13:04 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 13:05 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 13:13 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.6K |
| 13:14 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 13:15 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.7K |
| 13:17 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.3K |
| 13:18 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.6K |
| 13:19 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.8K |
| 13:20 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 1.1K |
| 13:22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 13:27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.6K |
| 13:30 | 5,105.00 | 5,110.00 | 5,105.00 | 5,110.00 | 1.2K |
| 13:32 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 1.2K |
| 13:33 | 5,115.00 | 5,120.00 | 5,115.00 | 5,120.00 | 0.4K |
| 13:34 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 13:35 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 13:36 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.5K |
| 13:37 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 13:41 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 13:42 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.2K |
| 13:44 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 13:46 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.5K |
| 13:47 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.4K |
| 13:48 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 13:52 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 13:53 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 13:58 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.4K |
| 14:00 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.6K |
| 14:01 | 5,105.00 | 5,105.00 | 5,100.00 | 5,100.00 | 0.4K |
| 14:02 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 14:04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 14:05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.8K |
| 14:06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 14:13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.3K |
| 14:19 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 14:23 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 14:27 | 5,094.45 | 5,094.45 | 5,094.45 | 5,094.45 | 0.1K |
| 14:29 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.4K |
| 14:30 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:31 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:34 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:38 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 14:41 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 14:47 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 14:48 | 5,080.00 | 5,080.00 | 5,070.00 | 5,070.00 | 1.0K |
| 14:49 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 14:53 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.5K |
| 14:54 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 14:58 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 15:02 | 5,070.00 | 5,075.00 | 5,070.00 | 5,075.00 | 0.5K |
| 15:04 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 15:05 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.5K |
| 15:06 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 15:08 | 5,080.00 | 5,080.00 | 5,075.00 | 5,075.00 | 0.8K |
| 15:09 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 15:10 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.4K |
| 15:11 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 15:13 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 15:16 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.5K |
| 15:19 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 15:20 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.4K |
| 15:27 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.3K |
| 15:30 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 15:32 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 15:35 | 5,058.60 | 5,058.60 | 5,058.60 | 5,058.60 | 0.0K |
| 15:36 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 15:38 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 15:39 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 15:41 | 5,058.11 | 5,058.11 | 5,058.11 | 5,058.11 | 0.0K |
| 15:42 | 5,060.00 | 5,060.00 | 5,055.00 | 5,055.00 | 0.3K |
| 15:49 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 15:50 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.4K |
| 15:54 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.5K |
| 15:56 | 5,055.00 | 5,060.00 | 5,055.00 | 5,060.00 | 1.2K |
| 15:58 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 15:59 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 16:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.1K |
| 16:02 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 16:04 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.7K |
| 16:05 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 0.2K |
| 16:06 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 16:08 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2.1K |
| 16:09 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.5K |
| 16:10 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 16:11 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 16:12 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.9K |
| 16:13 | 5,040.00 | 5,040.00 | 5,035.00 | 5,035.00 | 5.8K |
| 16:14 | 5,040.00 | 5,045.00 | 5,040.00 | 5,045.00 | 1.5K |
| 16:15 | 5,045.00 | 5,050.00 | 5,045.00 | 5,050.00 | 2.2K |
| 16:16 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 16:17 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 3.6K |
| 16:18 | 5,055.00 | 5,055.00 | 5,050.00 | 5,050.00 | 0.8K |
| 16:19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 16:20 | 5,050.00 | 5,055.00 | 5,050.00 | 5,055.00 | 2.8K |
| 16:21 | 5,060.00 | 5,060.00 | 5,055.00 | 5,055.00 | 0.9K |
| 16:22 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 16:24 | 5,050.00 | 5,055.00 | 5,050.00 | 5,055.00 | 0.2K |
| 16:25 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.5K |
| 16:26 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 16:27 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 16:28 | 5,050.00 | 5,055.00 | 5,050.00 | 5,050.00 | 2.0K |
| 16:29 | 5,055.00 | 5,055.00 | 5,045.00 | 5,045.00 | 1.1K |
| 16:35 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 91.4K |