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 | 5,460.00 | 5,490.00 | 5,460.00 | 5,490.00 | 2.4K |
| 08:01 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.2K |
| 08:02 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 08:05 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.3K |
| 08:09 | 5,465.00 | 5,470.00 | 5,465.00 | 5,470.00 | 1.0K |
| 08:10 | 5,469.08 | 5,469.08 | 5,465.00 | 5,465.00 | 0.2K |
| 08:11 | 5,470.00 | 5,475.00 | 5,470.00 | 5,475.00 | 0.9K |
| 08:12 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1.9K |
| 08:15 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.9K |
| 08:17 | 5,485.00 | 5,490.00 | 5,485.00 | 5,490.00 | 0.9K |
| 08:18 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.4K |
| 08:20 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.5K |
| 08:22 | 5,490.00 | 5,495.00 | 5,490.00 | 5,495.00 | 0.2K |
| 08:27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.8K |
| 08:28 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.4K |
| 08:31 | 5,490.00 | 5,490.00 | 5,485.00 | 5,485.00 | 0.2K |
| 08:33 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 08:34 | 5,484.98 | 5,484.98 | 5,484.98 | 5,484.98 | 0.0K |
| 08:41 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 08:42 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0K |
| 08:43 | 5,475.00 | 5,477.50 | 5,475.00 | 5,475.00 | 0.4K |
| 08:45 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.7K |
| 08:47 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 08:49 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.8K |
| 08:50 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.1K |
| 08:54 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.2K |
| 08:55 | 5,467.50 | 5,467.50 | 5,467.50 | 5,467.50 | 0.5K |
| 09:01 | 5,475.00 | 5,480.00 | 5,475.00 | 5,480.00 | 0.5K |
| 09:03 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.3K |
| 09:05 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 09:09 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.2K |
| 09:14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.7K |
| 09:16 | 5,502.85 | 5,502.85 | 5,502.85 | 5,502.85 | 0.1K |
| 09:21 | 5,505.00 | 5,510.00 | 5,505.00 | 5,510.00 | 0.2K |
| 09:23 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.3K |
| 09:25 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 09:26 | 5,517.68 | 5,517.68 | 5,517.68 | 5,517.68 | 0.1K |
| 09:27 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.2K |
| 09:28 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 09:29 | 5,507.51 | 5,507.51 | 5,507.51 | 5,507.51 | 0.2K |
| 09:30 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.2K |
| 09:31 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.4K |
| 09:32 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 09:33 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 09:34 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.2K |
| 09:35 | 5,486.25 | 5,486.25 | 5,486.25 | 5,486.25 | 0.1K |
| 09:39 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.6K |
| 09:40 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.2K |
| 09:41 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 09:43 | 5,483.49 | 5,483.49 | 5,483.49 | 5,483.49 | 0.1K |
| 09:44 | 5,483.64 | 5,483.64 | 5,483.64 | 5,483.64 | 0.1K |
| 09:45 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.8K |
| 09:53 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.2K |
| 09:54 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.4K |
| 09:56 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 09:59 | 5,485.00 | 5,490.00 | 5,485.00 | 5,490.00 | 0.0K |
| 10:00 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.3K |
| 10:01 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.4K |
| 10:03 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 10:10 | 5,495.00 | 5,500.00 | 5,495.00 | 5,495.00 | 1.9K |
| 10:14 | 5,492.50 | 5,492.50 | 5,492.50 | 5,492.50 | 0.5K |
| 10:15 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.1K |
| 10:25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 10:29 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.2K |
| 10:31 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 10:36 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 10:51 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.6K |
| 10:54 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.6K |
| 10:59 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 1.5K |
| 11:00 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.6K |
| 11:05 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.3K |
| 11:12 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.5K |
| 11:13 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.2K |
| 11:17 | 5,488.49 | 5,488.49 | 5,488.49 | 5,488.49 | 0.0K |
| 11:26 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.2K |
| 11:30 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.2K |
| 11:41 | 5,483.90 | 5,483.90 | 5,483.90 | 5,483.90 | 2.8K |
| 11:42 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.4K |
| 11:50 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.1K |
| 11:55 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.1K |
| 12:01 | 5,480.00 | 5,480.00 | 5,478.74 | 5,478.74 | 0.1K |
| 12:02 | 5,479.45 | 5,479.45 | 5,479.45 | 5,479.45 | 0.1K |
| 12:05 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.1K |
| 12:07 | 5,480.00 | 5,490.00 | 5,480.00 | 5,490.00 | 0.9K |
| 12:09 | 5,487.51 | 5,487.51 | 5,487.51 | 5,487.51 | 0.1K |
| 12:10 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.2K |
| 12:33 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.1K |
| 12:34 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 12:36 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.2K |
| 12:37 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.4K |
| 12:43 | 5,500.00 | 5,500.00 | 5,495.00 | 5,495.00 | 0.5K |
| 12:48 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 12:52 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.4K |
| 12:53 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 12:56 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.3K |
| 12:59 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.3K |
| 13:00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 13:02 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.1K |
| 13:11 | 5,491.80 | 5,491.80 | 5,491.80 | 5,491.80 | 0.1K |
| 13:17 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.5K |
| 13:18 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 13:25 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 13:28 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.4K |
| 13:32 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.1K |
| 13:37 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.3K |
| 13:43 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.2K |
| 13:44 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.5K |
| 13:50 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 13:52 | 5,491.57 | 5,491.57 | 5,491.57 | 5,491.57 | 0.0K |
| 13:53 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 14:03 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.2K |
| 14:07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 14:08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.5K |
| 14:11 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.6K |
| 14:15 | 5,496.56 | 5,496.56 | 5,496.56 | 5,496.56 | 0.1K |
| 14:21 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.4K |
| 14:27 | 5,491.78 | 5,491.78 | 5,491.78 | 5,491.78 | 0.1K |
| 14:29 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.1K |
| 14:30 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.4K |
| 14:31 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.5K |
| 14:34 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0K |
| 14:35 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.2K |
| 14:43 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 14:44 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.8K |
| 14:45 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 14:49 | 5,485.01 | 5,485.01 | 5,485.01 | 5,485.01 | 0.0K |
| 14:51 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 14:52 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.2K |
| 14:54 | 5,491.26 | 5,491.26 | 5,491.26 | 5,491.26 | 0.1K |
| 14:59 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 15:00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 15:01 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.3K |
| 15:02 | 5,495.00 | 5,495.00 | 5,493.91 | 5,493.91 | 0.5K |
| 15:03 | 5,495.00 | 5,500.00 | 5,495.00 | 5,500.00 | 0.6K |
| 15:04 | 5,499.04 | 5,500.00 | 5,499.04 | 5,500.00 | 0.3K |
| 15:07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 15:09 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.8K |
| 15:10 | 5,500.00 | 5,505.00 | 5,500.00 | 5,500.00 | 2.1K |
| 15:12 | 5,500.00 | 5,500.00 | 5,495.00 | 5,498.28 | 0.9K |
| 15:13 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.4K |
| 15:19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.1K |
| 15:20 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 15:21 | 5,503.74 | 5,503.74 | 5,503.74 | 5,503.74 | 0.6K |
| 15:23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.5K |
| 15:24 | 5,497.51 | 5,497.51 | 5,497.51 | 5,497.51 | 0.1K |
| 15:27 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.7K |
| 15:31 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.6K |
| 15:38 | 5,490.00 | 5,495.00 | 5,490.00 | 5,495.00 | 0.9K |
| 15:44 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 15:46 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 1.3K |
| 15:47 | 5,495.00 | 5,500.00 | 5,495.00 | 5,500.00 | 1.0K |
| 15:51 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 15:56 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.6K |
| 15:57 | 5,503.10 | 5,503.10 | 5,498.10 | 5,498.10 | 0.2K |
| 15:58 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.6K |
| 16:04 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.5K |
| 16:05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 16:10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2.0K |
| 16:11 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.6K |
| 16:13 | 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 | 0.1K |
| 16:15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.3K |
| 16:17 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.5K |
| 16:21 | 5,495.00 | 5,500.00 | 5,495.00 | 5,500.00 | 0.2K |
| 16:22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 16:24 | 5,495.00 | 5,500.00 | 5,495.00 | 5,500.00 | 0.6K |
| 16:26 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 16:28 | 5,500.00 | 5,505.00 | 5,500.00 | 5,505.00 | 0.0K |
| 16:29 | 5,500.00 | 5,505.00 | 5,500.00 | 5,505.00 | 0.0K |
| 16:35 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 93.7K |