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 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.5K |
| 08:01 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 08:02 | 5,455.00 | 5,460.00 | 5,455.00 | 5,460.00 | 0.5K |
| 08:04 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 08:09 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 08:11 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.8K |
| 08:13 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 08:14 | 5,465.00 | 5,475.00 | 5,465.00 | 5,475.00 | 0.7K |
| 08:18 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.5K |
| 08:19 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.4K |
| 08:20 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.7K |
| 08:29 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.3K |
| 08:31 | 5,484.75 | 5,484.75 | 5,484.75 | 5,484.80 | 0.3K |
| 08:33 | 5,485.00 | 5,486.69 | 5,485.00 | 5,486.69 | 0.4K |
| 08:34 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 08:35 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1.1K |
| 08:36 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 08:37 | 5,495.00 | 5,495.00 | 5,490.00 | 5,490.00 | 0.6K |
| 08:39 | 5,495.00 | 5,500.00 | 5,495.00 | 5,500.00 | 0.6K |
| 08:40 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3.5K |
| 08:41 | 5,505.00 | 5,510.00 | 5,505.00 | 5,505.00 | 0.6K |
| 08:45 | 5,500.00 | 5,500.00 | 5,495.00 | 5,495.00 | 1.1K |
| 08:49 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 08:50 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.7K |
| 08:51 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.3K |
| 08:53 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.1K |
| 08:54 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 08:59 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.1K |
| 09:00 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 09:01 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 09:03 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 09:09 | 5,483.34 | 5,483.34 | 5,483.34 | 5,483.34 | 0.0K |
| 09:12 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.4K |
| 09:14 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.1K |
| 09:15 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.2K |
| 09:16 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 09:20 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 09:21 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 09:27 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 09:32 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.7K |
| 09:33 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 09:36 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 0.1K |
| 09:38 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 09:40 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 09:44 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 09:45 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 09:57 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 10:03 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:04 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.7K |
| 10:13 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 10:15 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 10:25 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:27 | 5,437.41 | 5,437.41 | 5,437.41 | 5,437.41 | 0.0K |
| 10:28 | 5,437.41 | 5,437.41 | 5,437.41 | 5,437.41 | 0.1K |
| 10:30 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.6K |
| 10:35 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 10:37 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 10:43 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:46 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 10:52 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 10:57 | 5,443.34 | 5,443.34 | 5,443.34 | 5,443.34 | 0.1K |
| 10:58 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.5K |
| 11:03 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 11:08 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 11:09 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 11:13 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.5K |
| 11:15 | 5,429.95 | 5,429.95 | 5,429.95 | 5,429.95 | 0.3K |
| 11:18 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 11:22 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 11:26 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 11:37 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.3K |
| 11:39 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 11:41 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.0K |
| 11:44 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 11:48 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 12:00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 12:04 | 5,423.34 | 5,423.34 | 5,423.34 | 5,423.34 | 0.4K |
| 12:10 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.6K |
| 12:17 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 12:24 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.8K |
| 12:30 | 5,445.00 | 5,445.00 | 5,440.00 | 5,440.00 | 0.2K |
| 12:31 | 5,445.00 | 5,445.00 | 5,440.00 | 5,445.00 | 17.4K |
| 12:33 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.7K |
| 12:34 | 5,438.59 | 5,438.59 | 5,438.59 | 5,438.59 | 0.2K |
| 12:39 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.5K |
| 12:40 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 12:44 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.2K |
| 12:45 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 12:48 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 12:53 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 12:54 | 5,445.00 | 5,445.00 | 5,440.00 | 5,440.00 | 2.8K |
| 13:02 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 13:25 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.0K |
| 13:26 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.6K |
| 13:29 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 13:30 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 13:31 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 13:35 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 13:37 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 13:39 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 4.4K |
| 13:40 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.2K |
| 13:41 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 13:46 | 5,455.00 | 5,455.00 | 5,450.00 | 5,450.00 | 0.5K |
| 13:48 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 6.0K |
| 13:50 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 13:51 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 13:54 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 13:57 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.4K |
| 13:59 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.4K |
| 14:00 | 5,463.97 | 5,463.97 | 5,463.97 | 5,463.97 | 0.7K |
| 14:01 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.0K |
| 14:03 | 5,458.91 | 5,458.91 | 5,458.91 | 5,458.91 | 0.1K |
| 14:06 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 14:08 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 9.8K |
| 14:09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 9.9K |
| 14:10 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.9K |
| 14:12 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.7K |
| 14:13 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 0.7K |
| 14:17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 14:18 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 2.1K |
| 14:21 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 8.5K |
| 14:25 | 5,455.00 | 5,455.00 | 5,450.00 | 5,455.00 | 4.5K |
| 14:26 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 14:27 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 1.3K |
| 14:30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1.3K |
| 14:31 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 2.3K |
| 14:32 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 14:33 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 12.0K |
| 14:34 | 5,435.00 | 5,445.00 | 5,435.00 | 5,440.00 | 30.9K |
| 14:36 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.8K |
| 14:37 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.3K |
| 14:40 | 5,430.00 | 5,435.00 | 5,430.00 | 5,435.00 | 2.0K |
| 14:41 | 5,440.00 | 5,440.00 | 5,435.00 | 5,435.00 | 3.5K |
| 14:42 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 14:43 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 11.7K |
| 14:44 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.6K |
| 14:46 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.6K |
| 14:47 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 14:49 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 7.5K |
| 14:51 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 14:52 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1.2K |
| 14:54 | 5,420.00 | 5,425.00 | 5,420.00 | 5,425.00 | 2.0K |
| 14:59 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 15:00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 15:01 | 5,417.12 | 5,417.12 | 5,417.12 | 5,417.12 | 0.0K |
| 15:02 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 3.2K |
| 15:04 | 5,405.00 | 5,410.00 | 5,405.00 | 5,410.00 | 2.3K |
| 15:05 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 15:06 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5.1K |
| 15:07 | 5,416.97 | 5,416.97 | 5,416.97 | 5,416.97 | 0.6K |
| 15:08 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 15:10 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 15:12 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.2K |
| 15:14 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 15:15 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 15:16 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 15:17 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5.4K |
| 15:18 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1.5K |
| 15:19 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.5K |
| 15:20 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 14.8K |
| 15:21 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.7K |
| 15:24 | 5,410.00 | 5,415.00 | 5,410.00 | 5,415.00 | 1.4K |
| 15:25 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.3K |
| 15:26 | 5,413.09 | 5,413.09 | 5,413.09 | 5,413.09 | 0.1K |
| 15:31 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 15:35 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.6K |
| 15:40 | 5,410.00 | 5,412.22 | 5,410.00 | 5,412.22 | 0.1K |
| 15:45 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.8K |
| 15:46 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 15:50 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 15:55 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 15:56 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 15:59 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 16:01 | 5,420.00 | 5,423.48 | 5,420.00 | 5,423.48 | 1.4K |
| 16:07 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.9K |
| 16:08 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.3K |
| 16:15 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 16:16 | 5,428.50 | 5,428.50 | 5,428.50 | 5,428.50 | 0.1K |
| 16:19 | 5,429.10 | 5,429.10 | 5,429.10 | 5,429.10 | 0.1K |
| 16:20 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 16:21 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 16:22 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.6K |
| 16:24 | 5,427.80 | 5,427.80 | 5,425.00 | 5,425.00 | 0.5K |
| 16:26 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 16:29 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 16:35 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 56.4K |