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 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.4K |
| 08:02 | 5,420.00 | 5,420.00 | 5,410.00 | 5,410.00 | 0.8K |
| 08:06 | 5,400.00 | 5,410.00 | 5,400.00 | 5,410.00 | 1.0K |
| 08:09 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.2K |
| 08:10 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 08:12 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 08:13 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 08:17 | 5,416.37 | 5,416.37 | 5,416.37 | 5,416.37 | 0.1K |
| 08:18 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.3K |
| 08:20 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 08:22 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 08:25 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 08:27 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.3K |
| 08:28 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 08:34 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 08:38 | 5,429.96 | 5,429.96 | 5,429.96 | 5,429.96 | 0.0K |
| 08:51 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 08:55 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 1.2K |
| 09:00 | 5,425.00 | 5,425.00 | 5,420.00 | 5,420.00 | 0.8K |
| 09:02 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.4K |
| 09:03 | 5,425.00 | 5,430.00 | 5,425.00 | 5,430.00 | 0.0K |
| 09:06 | 5,430.00 | 5,435.00 | 5,430.00 | 5,435.00 | 0.3K |
| 09:09 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 6.1K |
| 09:11 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 09:16 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.8K |
| 09:26 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 09:37 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 09:38 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 09:40 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 09:41 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 09:45 | 5,426.82 | 5,426.82 | 5,426.82 | 5,426.82 | 0.1K |
| 09:46 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 09:49 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 09:51 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 09:58 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 09:59 | 5,428.64 | 5,430.00 | 5,428.64 | 5,430.00 | 0.3K |
| 10:00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 10:03 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:05 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 10:08 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 10:09 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 10:15 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.1K |
| 10:19 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 10:22 | 5,428.14 | 5,428.14 | 5,428.14 | 5,428.14 | 0.1K |
| 10:24 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.5K |
| 10:25 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 10:30 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.3K |
| 10:36 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 10:42 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:48 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.6K |
| 10:54 | 5,441.27 | 5,441.27 | 5,441.27 | 5,441.27 | 0.1K |
| 10:55 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:57 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 10:59 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 11:00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.7K |
| 11:05 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 24.5K |
| 11:07 | 5,443.14 | 5,443.14 | 5,443.14 | 5,443.14 | 0.2K |
| 11:11 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.5K |
| 11:14 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 11:16 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 11:18 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 11:19 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 11:20 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 11:24 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.4K |
| 11:27 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 11:31 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 11:36 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 11:37 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.3K |
| 11:44 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 11:51 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 11:53 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 1.7K |
| 11:55 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 12:00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 12:02 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 12:03 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 12:04 | 5,431.82 | 5,431.82 | 5,430.00 | 5,430.00 | 0.6K |
| 12:07 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 12:16 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 12:20 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 12:23 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 12:24 | 5,427.12 | 5,427.12 | 5,427.12 | 5,427.10 | 0.0K |
| 12:25 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 12:27 | 5,428.34 | 5,428.34 | 5,428.34 | 5,428.34 | 0.4K |
| 12:29 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 12:37 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 12:38 | 5,430.02 | 5,430.02 | 5,430.02 | 5,430.02 | 0.0K |
| 12:40 | 5,433.58 | 5,433.58 | 5,433.58 | 5,433.58 | 0.0K |
| 12:51 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.7K |
| 12:52 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 12:53 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.4K |
| 12:54 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 12:56 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 12:57 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 13:05 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 13:09 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 13:28 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 13:39 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 13:52 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 3.2K |
| 13:53 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.6K |
| 13:55 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 6.1K |
| 13:56 | 5,455.00 | 5,455.00 | 5,450.00 | 5,450.00 | 1.6K |
| 13:57 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 9.8K |
| 13:59 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 14:02 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 14:04 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.7K |
| 14:05 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.2K |
| 14:06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.3K |
| 14:08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.5K |
| 14:09 | 5,446.11 | 5,450.00 | 5,446.11 | 5,450.00 | 2.6K |
| 14:17 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.5K |
| 14:19 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 14:20 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.6K |
| 14:21 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:22 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:23 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:25 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.9K |
| 14:26 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:27 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.3K |
| 14:30 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.8K |
| 14:35 | 5,452.78 | 5,455.00 | 5,452.78 | 5,455.00 | 1.0K |
| 14:39 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:40 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:41 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:42 | 5,455.00 | 5,460.00 | 5,455.00 | 5,460.00 | 0.1K |
| 14:43 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.7K |
| 14:44 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:45 | 5,460.00 | 5,460.00 | 5,455.00 | 5,455.00 | 0.3K |
| 14:46 | 5,455.00 | 5,460.00 | 5,455.00 | 5,460.00 | 0.2K |
| 14:47 | 5,460.00 | 5,460.00 | 5,455.00 | 5,460.00 | 0.4K |
| 14:48 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:49 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:50 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:51 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:53 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.1K |
| 14:54 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 2.5K |
| 14:55 | 5,465.00 | 5,470.00 | 5,465.00 | 5,470.00 | 0.7K |
| 14:56 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 14:57 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.5K |
| 14:58 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 14:59 | 5,470.00 | 5,475.00 | 5,470.00 | 5,470.00 | 1.5K |
| 15:00 | 5,470.00 | 5,470.00 | 5,465.00 | 5,470.00 | 3.1K |
| 15:01 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 1.5K |
| 15:03 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.2K |
| 15:06 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 1.1K |
| 15:08 | 5,470.00 | 5,475.00 | 5,470.00 | 5,475.00 | 4.7K |
| 15:09 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.7K |
| 15:10 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.3K |
| 15:11 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 15:12 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 15:14 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.8K |
| 15:16 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 15:18 | 5,465.00 | 5,470.00 | 5,465.00 | 5,465.00 | 2.1K |
| 15:20 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 15:21 | 5,460.00 | 5,460.00 | 5,455.00 | 5,455.00 | 4.2K |
| 15:22 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.7K |
| 15:26 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 15:30 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 15:31 | 5,458.85 | 5,458.85 | 5,458.85 | 5,458.85 | 0.5K |
| 15:32 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.3K |
| 15:33 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 15:35 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 3.5K |
| 15:36 | 5,460.00 | 5,460.00 | 5,435.00 | 5,435.00 | 8.3K |
| 15:39 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 0.6K |
| 15:40 | 5,450.00 | 5,450.00 | 5,440.00 | 5,450.00 | 0.4K |
| 15:45 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.1K |
| 15:46 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.2K |
| 15:48 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.5K |
| 15:49 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 0.7K |
| 15:51 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 15:55 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0K |
| 15:57 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 15:59 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.4K |
| 16:02 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 16:08 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.1K |
| 16:10 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 16:12 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.0K |
| 16:14 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 16:15 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.5K |
| 16:16 | 5,463.38 | 5,463.38 | 5,463.38 | 5,463.38 | 0.5K |
| 16:18 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 16:23 | 5,470.00 | 5,470.00 | 5,466.38 | 5,466.38 | 2.1K |
| 16:29 | 5,470.00 | 5,470.00 | 5,465.00 | 5,465.00 | 0.7K |
| 16:35 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 231.0K |