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 | 5,430.00 | 5,440.00 | 5,430.00 | 5,435.00 | 1.5K |
| 08:04 | 5,450.00 | 5,455.00 | 5,440.00 | 5,450.50 | 5.8K |
| 08:05 | 5,455.00 | 5,460.00 | 5,455.00 | 5,460.00 | 1.7K |
| 08:06 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.7K |
| 08:07 | 5,480.00 | 5,480.00 | 5,475.00 | 5,475.00 | 0.9K |
| 08:08 | 5,470.97 | 5,470.97 | 5,470.97 | 5,470.97 | 0.0K |
| 08:09 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.4K |
| 08:10 | 5,480.00 | 5,480.00 | 5,475.00 | 5,475.00 | 1.0K |
| 08:11 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.4K |
| 08:14 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 08:16 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 08:17 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 08:18 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 08:19 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 08:21 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.3K |
| 08:22 | 5,465.81 | 5,465.81 | 5,465.81 | 5,465.81 | 0.0K |
| 08:23 | 5,460.00 | 5,470.00 | 5,460.00 | 5,470.00 | 1.0K |
| 08:25 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 08:28 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 08:30 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.0K |
| 08:31 | 5,465.00 | 5,470.00 | 5,465.00 | 5,470.00 | 0.4K |
| 08:34 | 5,469.11 | 5,469.11 | 5,469.11 | 5,469.11 | 0.1K |
| 08:38 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.5K |
| 08:39 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.2K |
| 08:41 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.8K |
| 08:44 | 5,475.00 | 5,475.00 | 5,470.00 | 5,470.00 | 0.4K |
| 08:45 | 5,465.00 | 5,470.00 | 5,465.00 | 5,470.00 | 0.8K |
| 08:47 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 08:50 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 08:53 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0K |
| 08:55 | 5,475.00 | 5,480.00 | 5,475.00 | 5,480.00 | 0.7K |
| 08:59 | 5,474.12 | 5,474.12 | 5,474.12 | 5,474.10 | 0.4K |
| 09:00 | 5,470.00 | 5,470.00 | 5,465.00 | 5,465.00 | 0.5K |
| 09:03 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 09:04 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 09:07 | 5,464.22 | 5,464.22 | 5,464.22 | 5,464.22 | 0.1K |
| 09:09 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 09:11 | 5,467.21 | 5,467.21 | 5,467.21 | 5,467.21 | 0.0K |
| 09:15 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 1.0K |
| 09:21 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 09:25 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.3K |
| 09:26 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.4K |
| 09:27 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 2.2K |
| 09:34 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 09:35 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 09:38 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 09:42 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.8K |
| 09:43 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.1K |
| 09:44 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1.8K |
| 09:55 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.8K |
| 10:00 | 5,435.00 | 5,440.00 | 5,435.00 | 5,435.00 | 1.2K |
| 10:11 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 10:13 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.8K |
| 10:17 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.5K |
| 10:22 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 10:27 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 10:29 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 10:32 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 10:39 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 10:40 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 10:47 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 10:48 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 10:54 | 5,430.00 | 5,430.00 | 5,425.00 | 5,425.00 | 1.0K |
| 10:57 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 10:59 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 11:02 | 5,432.90 | 5,432.90 | 5,432.90 | 5,432.90 | 0.0K |
| 11:03 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 11:04 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 11:06 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 11:07 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.5K |
| 11:14 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.6K |
| 11:16 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 11:19 | 5,425.78 | 5,425.78 | 5,425.78 | 5,425.78 | 0.5K |
| 11:23 | 5,430.00 | 5,430.00 | 5,429.13 | 5,429.13 | 0.6K |
| 11:24 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 11:25 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 11:26 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 11:28 | 5,432.18 | 5,432.18 | 5,432.18 | 5,432.18 | 0.3K |
| 11:29 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 11:32 | 5,431.52 | 5,431.52 | 5,431.52 | 5,431.52 | 0.1K |
| 11:40 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 11:43 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 11:44 | 5,432.07 | 5,432.07 | 5,432.07 | 5,432.07 | 0.2K |
| 11:52 | 5,422.06 | 5,422.06 | 5,422.06 | 5,422.06 | 0.7K |
| 11:56 | 5,426.51 | 5,426.51 | 5,426.51 | 5,426.51 | 0.1K |
| 12:15 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.6K |
| 12:18 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.5K |
| 12:24 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 12:29 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 12:30 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 12:42 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 12:43 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 12:45 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 12:57 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 12:59 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.8K |
| 13:00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 13:13 | 5,429.99 | 5,429.99 | 5,429.99 | 5,429.99 | 0.0K |
| 13:20 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 1.6K |
| 13:23 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 13:28 | 5,420.00 | 5,430.00 | 5,420.00 | 5,430.00 | 1.1K |
| 13:30 | 5,430.00 | 5,435.00 | 5,430.00 | 5,435.00 | 2.0K |
| 13:32 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 13:33 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.4K |
| 13:37 | 5,440.00 | 5,440.00 | 5,435.00 | 5,435.00 | 0.6K |
| 13:38 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 13:40 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 13:43 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 13:45 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.7K |
| 13:48 | 5,452.33 | 5,452.33 | 5,452.33 | 5,452.33 | 0.1K |
| 13:50 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 13:51 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 13:55 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.3K |
| 13:56 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 14:00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 14:03 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 14:06 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.6K |
| 14:08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 14:11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0K |
| 14:13 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 14:15 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 14:17 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.6K |
| 14:18 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 14:19 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 14:23 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 14:27 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 14:28 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 14:30 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:31 | 5,460.00 | 5,460.00 | 5,455.00 | 5,455.00 | 0.7K |
| 14:32 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.7K |
| 14:35 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.4K |
| 14:37 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 14:38 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.4K |
| 14:40 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.4K |
| 14:42 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.3K |
| 14:45 | 5,470.00 | 5,470.00 | 5,465.00 | 5,465.00 | 0.5K |
| 14:46 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 14:47 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 14:50 | 5,467.71 | 5,467.71 | 5,467.71 | 5,467.71 | 0.1K |
| 14:54 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.9K |
| 14:56 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.8K |
| 14:57 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.6K |
| 14:58 | 5,472.70 | 5,472.70 | 5,472.70 | 5,472.70 | 0.3K |
| 15:00 | 5,473.63 | 5,473.63 | 5,470.00 | 5,470.00 | 0.1K |
| 15:01 | 5,467.60 | 5,467.60 | 5,467.60 | 5,467.60 | 0.1K |
| 15:04 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.5K |
| 15:05 | 5,470.00 | 5,475.00 | 5,470.00 | 5,475.00 | 0.9K |
| 15:10 | 5,472.82 | 5,472.82 | 5,472.82 | 5,472.82 | 0.4K |
| 15:11 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 15:13 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.6K |
| 15:19 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 1.5K |
| 15:22 | 5,465.00 | 5,465.00 | 5,462.60 | 5,462.60 | 0.6K |
| 15:23 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.3K |
| 15:28 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.4K |
| 15:31 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.5K |
| 15:32 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.6K |
| 15:34 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 15:36 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 15:37 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 15:39 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.7K |
| 15:41 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.7K |
| 15:43 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 15:44 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 15:45 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 15:47 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 15:48 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.5K |
| 15:51 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.0K |
| 15:53 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 15:54 | 5,455.00 | 5,455.00 | 5,450.00 | 5,450.00 | 0.9K |
| 16:00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 16:01 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.2K |
| 16:03 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.5K |
| 16:04 | 5,445.00 | 5,448.37 | 5,445.00 | 5,448.40 | 0.2K |
| 16:06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.5K |
| 16:07 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.5K |
| 16:08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.5K |
| 16:14 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.0K |
| 16:15 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.0K |
| 16:16 | 5,443.96 | 5,443.96 | 5,443.96 | 5,443.96 | 0.3K |
| 16:26 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 16:27 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.9K |
| 16:28 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.9K |
| 16:29 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 1.0K |
| 16:35 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 80.4K |