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 | 5,490.00 | 5,505.00 | 5,490.00 | 5,505.00 | 0.9K |
| 08:01 | 5,505.00 | 5,520.00 | 5,505.00 | 5,520.00 | 0.5K |
| 08:02 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.1K |
| 08:05 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.4K |
| 08:07 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.4K |
| 08:08 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | 0.5K |
| 08:10 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 08:11 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 08:14 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | 0.2K |
| 08:15 | 5,495.00 | 5,500.00 | 5,495.00 | 5,500.00 | 0.1K |
| 08:18 | 5,505.00 | 5,510.00 | 5,505.00 | 5,510.00 | 0.2K |
| 08:22 | 5,513.90 | 5,513.90 | 5,513.90 | 5,513.90 | 0.0K |
| 08:29 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 08:30 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.3K |
| 08:33 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | 1.8K |
| 08:41 | 5,490.00 | 5,490.00 | 5,485.00 | 5,490.00 | 3.3K |
| 08:42 | 5,495.00 | 5,495.00 | 5,490.00 | 5,490.00 | 0.1K |
| 08:48 | 5,498.89 | 5,498.89 | 5,498.89 | 5,498.89 | 0.0K |
| 08:51 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.8K |
| 08:54 | 5,495.00 | 5,495.00 | 5,490.00 | 5,490.00 | 3.4K |
| 08:55 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.2K |
| 08:57 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 08:59 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 09:05 | 5,498.44 | 5,498.44 | 5,498.44 | 5,498.44 | 0.3K |
| 09:06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 09:08 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | 1.6K |
| 09:14 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 09:19 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 09:20 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.8K |
| 09:22 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.3K |
| 09:24 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 09:26 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 09:28 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.8K |
| 09:31 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 09:32 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 09:35 | 5,517.95 | 5,517.95 | 5,517.95 | 5,517.95 | 0.7K |
| 09:36 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 09:38 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 09:41 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 09:42 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 2.3K |
| 09:45 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.4K |
| 09:47 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 09:49 | 5,515.25 | 5,515.25 | 5,515.25 | 5,515.25 | 0.0K |
| 09:50 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 09:56 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 09:57 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 10:03 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 10:05 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 10:06 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 10:15 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.3K |
| 10:18 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.5K |
| 10:20 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 10:21 | 5,516.03 | 5,516.03 | 5,516.03 | 5,516.03 | 0.5K |
| 10:22 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 10:27 | 5,524.45 | 5,524.45 | 5,524.45 | 5,524.45 | 0.1K |
| 10:29 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.2K |
| 10:38 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.0K |
| 10:39 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.0K |
| 10:43 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.4K |
| 10:45 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 1.1K |
| 10:46 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 10:57 | 5,528.44 | 5,528.44 | 5,528.44 | 5,528.44 | 0.1K |
| 10:59 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 11:13 | 5,526.33 | 5,526.33 | 5,526.33 | 5,526.33 | 0.0K |
| 11:27 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.1K |
| 11:30 | 5,525.00 | 5,530.00 | 5,525.00 | 5,530.00 | 0.9K |
| 11:31 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.6K |
| 11:32 | 5,530.00 | 5,535.00 | 5,530.00 | 5,535.00 | 0.4K |
| 11:33 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1.0K |
| 11:34 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.2K |
| 11:35 | 5,525.00 | 5,530.00 | 5,525.00 | 5,530.00 | 0.2K |
| 11:39 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.3K |
| 11:43 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 11:45 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 11:48 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.1K |
| 11:56 | 5,525.00 | 5,525.00 | 5,521.67 | 5,521.67 | 0.1K |
| 12:04 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 12:09 | 5,520.00 | 5,520.00 | 5,515.00 | 5,515.00 | 0.2K |
| 12:13 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.0K |
| 12:19 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.8K |
| 12:24 | 5,528.33 | 5,528.33 | 5,528.33 | 5,528.33 | 0.1K |
| 12:27 | 5,525.25 | 5,525.25 | 5,525.25 | 5,525.25 | 0.0K |
| 12:42 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.8K |
| 12:43 | 5,523.33 | 5,523.33 | 5,523.33 | 5,523.33 | 0.2K |
| 12:48 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.4K |
| 12:53 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.5K |
| 12:57 | 5,522.62 | 5,522.62 | 5,522.62 | 5,522.62 | 0.2K |
| 12:59 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.0K |
| 13:02 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.5K |
| 13:04 | 5,522.89 | 5,522.89 | 5,522.89 | 5,522.89 | 0.2K |
| 13:06 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.0K |
| 13:08 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 13:11 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.2K |
| 13:17 | 5,522.88 | 5,522.88 | 5,522.88 | 5,522.88 | 0.2K |
| 13:24 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.1K |
| 13:28 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.7K |
| 13:29 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.2K |
| 13:31 | 5,525.00 | 5,525.00 | 5,515.00 | 5,515.00 | 0.7K |
| 13:33 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.2K |
| 13:34 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.6K |
| 13:36 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.5K |
| 13:41 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.7K |
| 13:45 | 5,515.76 | 5,516.93 | 5,515.76 | 5,516.93 | 0.4K |
| 13:50 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.9K |
| 13:55 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.2K |
| 13:58 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.8K |
| 14:01 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 14:03 | 5,520.00 | 5,525.00 | 5,520.00 | 5,525.00 | 1.0K |
| 14:06 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 14:08 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 14:10 | 5,519.45 | 5,519.45 | 5,519.45 | 5,519.45 | 0.0K |
| 14:17 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.3K |
| 14:18 | 5,510.01 | 5,512.50 | 5,510.01 | 5,512.50 | 3.0K |
| 14:23 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 14:24 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.5K |
| 14:26 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 5.0K |
| 14:31 | 5,510.00 | 5,514.45 | 5,510.00 | 5,514.45 | 0.6K |
| 14:32 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.6K |
| 14:33 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 14:37 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 14:40 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.9K |
| 14:41 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | 0.6K |
| 14:42 | 5,497.50 | 5,505.00 | 5,497.50 | 5,505.00 | 5.3K |
| 14:44 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.1K |
| 14:45 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.3K |
| 14:47 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.3K |
| 14:48 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.1K |
| 14:51 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 14:55 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 14:59 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.1K |
| 15:01 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 15:04 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 15:09 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.8K |
| 15:10 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.6K |
| 15:11 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.5K |
| 15:19 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.3K |
| 15:20 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 15:26 | 5,524.45 | 5,524.45 | 5,520.00 | 5,520.00 | 0.3K |
| 15:27 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.4K |
| 15:34 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 1.7K |
| 15:37 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 15:40 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 15:45 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.1K |
| 15:47 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.7K |
| 15:48 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 3.7K |
| 15:50 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.3K |
| 15:51 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.0K |
| 15:52 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 15:53 | 5,515.00 | 5,515.00 | 5,510.00 | 5,510.00 | 0.1K |
| 15:54 | 5,510.00 | 5,510.00 | 5,505.00 | 5,510.00 | 2.3K |
| 15:57 | 5,505.00 | 5,515.00 | 5,505.00 | 5,515.00 | 2.0K |
| 16:00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 3.7K |
| 16:06 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 1.6K |
| 16:07 | 5,510.00 | 5,510.00 | 5,505.00 | 5,505.00 | 1.5K |
| 16:08 | 5,500.00 | 5,500.00 | 5,495.00 | 5,495.00 | 0.4K |
| 16:09 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 16:14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3.0K |
| 16:15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 16:19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 16:20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 16:24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3.1K |
| 16:26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.8K |
| 16:27 | 5,500.00 | 5,503.89 | 5,500.00 | 5,503.89 | 10.6K |
| 16:35 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 76.7K |