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 | 5,325.00 | 5,335.00 | 5,325.00 | 5,335.00 | 0.6K |
| 08:01 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.4K |
| 08:03 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 0.3K |
| 08:04 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.5K |
| 08:05 | 5,335.00 | 5,340.00 | 5,335.00 | 5,335.00 | 0.0K |
| 08:07 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 1.1K |
| 08:09 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 08:10 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 08:11 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.8K |
| 08:15 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.6K |
| 08:17 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2.2K |
| 08:18 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 2.9K |
| 08:22 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 08:25 | 5,342.43 | 5,342.43 | 5,342.43 | 5,342.43 | 0.3K |
| 08:26 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.8K |
| 08:27 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 08:30 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 08:34 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 08:38 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 08:39 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 08:40 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 08:42 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.7K |
| 08:43 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 08:44 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 08:45 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.5K |
| 08:46 | 5,368.60 | 5,368.60 | 5,368.60 | 5,368.60 | 0.0K |
| 08:48 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.3K |
| 08:49 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 08:50 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 08:55 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 08:56 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.9K |
| 08:58 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 09:00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.7K |
| 09:02 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:05 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.3K |
| 09:06 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 09:07 | 5,349.45 | 5,349.45 | 5,349.45 | 5,349.45 | 0.0K |
| 09:13 | 5,347.42 | 5,347.42 | 5,347.42 | 5,347.42 | 0.4K |
| 09:15 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.7K |
| 09:16 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:18 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 0.2K |
| 09:20 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.7K |
| 09:21 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 09:25 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.5K |
| 09:28 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.4K |
| 09:32 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 1.2K |
| 09:35 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 09:36 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 1.1K |
| 09:43 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:47 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 09:48 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 09:49 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.2K |
| 09:57 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.5K |
| 10:02 | 5,310.00 | 5,310.00 | 5,305.00 | 5,310.00 | 0.6K |
| 10:03 | 5,313.63 | 5,313.63 | 5,313.63 | 5,313.63 | 0.3K |
| 10:08 | 5,308.43 | 5,308.43 | 5,308.43 | 5,308.43 | 0.1K |
| 10:10 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 10:12 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 10:18 | 5,307.24 | 5,307.24 | 5,307.24 | 5,307.24 | 0.3K |
| 10:19 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:20 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 10:23 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 10:30 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 10:31 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 10:35 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 10:44 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 10:45 | 5,310.00 | 5,310.00 | 5,305.00 | 5,305.00 | 0.3K |
| 10:46 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 10:55 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 1.1K |
| 10:56 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.9K |
| 10:58 | 5,307.17 | 5,307.17 | 5,307.17 | 5,307.17 | 0.1K |
| 11:05 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 1.8K |
| 11:12 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 11:19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 11:20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 11:21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 11:22 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.5K |
| 11:26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 11:29 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 11:30 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 1.0K |
| 11:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.5K |
| 11:39 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.3K |
| 11:40 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 11:51 | 5,295.00 | 5,305.00 | 5,295.00 | 5,305.00 | 1.8K |
| 11:56 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 1.2K |
| 11:57 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 12:02 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 12:04 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.4K |
| 12:05 | 5,318.85 | 5,320.00 | 5,315.00 | 5,320.00 | 0.9K |
| 12:06 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 12:11 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 12:13 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 12:14 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.1K |
| 12:15 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 3.9K |
| 12:22 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 12:27 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:30 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:39 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:40 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:48 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:55 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:58 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 13:00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 13:02 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 13:12 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 1.3K |
| 13:13 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.4K |
| 13:14 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:16 | 5,326.26 | 5,326.26 | 5,326.26 | 5,326.26 | 0.1K |
| 13:21 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.7K |
| 13:28 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 13:29 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:30 | 5,325.00 | 5,325.00 | 5,305.00 | 5,305.00 | 0.6K |
| 13:31 | 5,305.00 | 5,305.00 | 5,300.00 | 5,300.00 | 1.8K |
| 13:33 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 13:34 | 5,305.00 | 5,310.00 | 5,305.00 | 5,310.00 | 4.3K |
| 13:35 | 5,310.00 | 5,310.00 | 5,305.00 | 5,310.00 | 2.2K |
| 13:37 | 5,305.00 | 5,305.00 | 5,300.00 | 5,300.00 | 11.9K |
| 13:38 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.6K |
| 13:40 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.8K |
| 13:41 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.7K |
| 13:42 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.9K |
| 13:43 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 13:45 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 13:47 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 13:48 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 13:50 | 5,305.00 | 5,305.00 | 5,300.00 | 5,300.00 | 0.1K |
| 13:55 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 13:58 | 5,303.44 | 5,303.44 | 5,303.44 | 5,303.44 | 0.2K |
| 13:59 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 14:00 | 5,303.58 | 5,303.58 | 5,300.00 | 5,300.00 | 1.1K |
| 14:01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.5K |
| 14:03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.9K |
| 14:04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 14:07 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.7K |
| 14:13 | 5,300.00 | 5,305.00 | 5,300.00 | 5,305.00 | 0.8K |
| 14:15 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 14:16 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0.6K |
| 14:21 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.6K |
| 14:28 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.2K |
| 14:34 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 2.4K |
| 14:36 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.3K |
| 14:37 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.6K |
| 14:38 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.2K |
| 14:42 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 0.3K |
| 14:44 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.2K |
| 14:47 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.4K |
| 14:48 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 14:49 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 14:51 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 14:52 | 5,317.50 | 5,320.00 | 5,317.50 | 5,320.00 | 0.2K |
| 14:53 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 14:56 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 14:57 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 15:01 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 15:02 | 5,323.02 | 5,323.02 | 5,323.02 | 5,323.02 | 0.0K |
| 15:03 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 15:09 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.6K |
| 15:14 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.3K |
| 15:15 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 15:19 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 15:20 | 5,318.58 | 5,318.58 | 5,318.58 | 5,318.58 | 1.5K |
| 15:21 | 5,330.00 | 5,330.00 | 5,318.58 | 5,318.58 | 22.1K |
| 15:22 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 15:23 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 15:24 | 5,325.99 | 5,330.00 | 5,325.00 | 5,325.00 | 8.5K |
| 15:35 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 15:37 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.2K |
| 15:38 | 5,330.00 | 5,331.92 | 5,330.00 | 5,331.92 | 0.8K |
| 15:40 | 5,327.52 | 5,327.52 | 5,327.52 | 5,327.52 | 0.1K |
| 15:45 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 15:47 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 1.9K |
| 15:50 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.6K |
| 15:53 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 15:56 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.4K |
| 15:58 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 16:00 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.7K |
| 16:03 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.2K |
| 16:05 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.2K |
| 16:09 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.5K |
| 16:10 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.5K |
| 16:14 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 16:16 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 16:18 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.0K |
| 16:19 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 16:20 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.8K |
| 16:21 | 5,345.00 | 5,345.00 | 5,340.00 | 5,345.00 | 1.3K |
| 16:23 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 4.5K |
| 16:25 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.8K |
| 16:27 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.4K |
| 16:28 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 16:29 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 16:35 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 107.4K |