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 | 5,395.00 | 5,410.00 | 5,395.00 | 5,410.00 | 1.1K |
| 08:01 | 5,425.00 | 5,440.00 | 5,425.00 | 5,440.00 | 1.8K |
| 08:02 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.1K |
| 08:03 | 5,425.00 | 5,425.00 | 5,415.00 | 5,415.00 | 1.1K |
| 08:04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 08:06 | 5,405.00 | 5,405.00 | 5,395.00 | 5,395.00 | 1.9K |
| 08:08 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 08:09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.3K |
| 08:10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.3K |
| 08:11 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 08:12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 08:14 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.9K |
| 08:15 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 08:17 | 5,385.00 | 5,385.00 | 5,380.00 | 5,385.00 | 3.9K |
| 08:20 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.3K |
| 08:21 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 08:22 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.3K |
| 08:23 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 08:25 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 0.4K |
| 08:26 | 5,395.00 | 5,400.00 | 5,395.00 | 5,400.00 | 6.6K |
| 08:27 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 1.0K |
| 08:28 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.7K |
| 08:30 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 08:34 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 2.7K |
| 08:35 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.5K |
| 08:36 | 5,385.00 | 5,389.40 | 5,385.00 | 5,389.40 | 0.1K |
| 08:38 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 08:40 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 4.8K |
| 08:41 | 5,380.00 | 5,390.00 | 5,380.00 | 5,390.00 | 1.9K |
| 08:42 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 08:43 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 9.5K |
| 08:44 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.6K |
| 08:45 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 3.7K |
| 08:46 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 2.4K |
| 08:47 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 08:48 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 1.4K |
| 08:50 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2.3K |
| 08:51 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 08:53 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2.6K |
| 08:54 | 5,392.50 | 5,395.00 | 5,390.00 | 5,390.00 | 5.7K |
| 08:58 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 08:59 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 09:01 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 4.1K |
| 09:02 | 5,390.00 | 5,390.00 | 5,370.00 | 5,370.00 | 21.5K |
| 09:03 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2.6K |
| 09:04 | 5,365.00 | 5,370.00 | 5,365.00 | 5,365.00 | 19.9K |
| 09:08 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 09:11 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.1K |
| 09:12 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.9K |
| 09:18 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 1.5K |
| 09:20 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 09:22 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 09:23 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 09:26 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.7K |
| 09:40 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 09:41 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 09:42 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 09:45 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.6K |
| 09:47 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 09:48 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 09:53 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.4K |
| 09:55 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 0.5K |
| 09:59 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.6K |
| 10:01 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 10:08 | 5,378.14 | 5,378.14 | 5,378.14 | 5,378.14 | 0.1K |
| 10:18 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 10:22 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.5K |
| 10:24 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 10:27 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 10:32 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 10:36 | 5,395.00 | 5,395.00 | 5,392.50 | 5,392.50 | 0.5K |
| 10:38 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 10:41 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.5K |
| 10:42 | 5,396.03 | 5,396.03 | 5,396.03 | 5,396.03 | 0.4K |
| 10:43 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 10:44 | 5,405.00 | 5,405.00 | 5,400.00 | 5,400.00 | 0.4K |
| 10:47 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 10:56 | 5,403.52 | 5,403.52 | 5,403.52 | 5,403.52 | 0.0K |
| 10:57 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 11:04 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.9K |
| 11:10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.7K |
| 11:12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 11:15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 11:39 | 5,401.03 | 5,401.03 | 5,401.03 | 5,401.03 | 0.5K |
| 11:41 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.3K |
| 11:42 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 11:46 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.3K |
| 11:47 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 11:59 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 12:00 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 1.9K |
| 12:01 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 2.4K |
| 12:09 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 1.8K |
| 12:15 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 12:20 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 12:26 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 12:32 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.3K |
| 12:35 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 12:38 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.3K |
| 12:40 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.3K |
| 12:41 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 12:42 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.8K |
| 12:43 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 2.1K |
| 12:44 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.9K |
| 12:48 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.0K |
| 12:50 | 5,370.00 | 5,370.00 | 5,360.00 | 5,360.00 | 2.5K |
| 12:51 | 5,360.00 | 5,365.00 | 5,360.00 | 5,365.00 | 1.1K |
| 12:58 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.3K |
| 13:02 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 13:09 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 13:11 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.5K |
| 13:13 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.4K |
| 13:22 | 5,360.00 | 5,365.00 | 5,360.00 | 5,360.00 | 1.7K |
| 13:30 | 5,365.00 | 5,370.00 | 5,365.00 | 5,365.00 | 1.3K |
| 13:32 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 13:34 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 13:35 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.6K |
| 13:36 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 1.3K |
| 13:37 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 13:38 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 13:39 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.6K |
| 13:45 | 5,370.00 | 5,370.00 | 5,362.06 | 5,362.06 | 0.8K |
| 13:46 | 5,360.00 | 5,365.00 | 5,360.00 | 5,365.00 | 3.7K |
| 13:47 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 3.0K |
| 13:52 | 5,366.26 | 5,366.26 | 5,366.26 | 5,366.26 | 0.1K |
| 13:53 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 13:57 | 5,370.00 | 5,370.00 | 5,368.13 | 5,368.13 | 0.3K |
| 13:58 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.0K |
| 14:00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 14:02 | 5,366.56 | 5,366.56 | 5,366.56 | 5,366.56 | 0.0K |
| 14:04 | 5,366.43 | 5,370.00 | 5,366.43 | 5,370.00 | 0.1K |
| 14:05 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.6K |
| 14:08 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 0.4K |
| 14:09 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 14:10 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 14:12 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 14:19 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.9K |
| 14:22 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.4K |
| 14:23 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 14:26 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 0.9K |
| 14:28 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.7K |
| 14:29 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 0.8K |
| 14:30 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 14:31 | 5,365.00 | 5,365.00 | 5,360.00 | 5,360.00 | 4.3K |
| 14:32 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 14:33 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 14:35 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 14:36 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 14:39 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 14:40 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 14:41 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 14:43 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 0.2K |
| 14:47 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 2.3K |
| 14:49 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 14:50 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.8K |
| 14:54 | 5,365.00 | 5,375.00 | 5,365.00 | 5,375.00 | 2.7K |
| 14:59 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.2K |
| 15:00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.5K |
| 15:02 | 5,377.50 | 5,380.00 | 5,377.50 | 5,380.00 | 0.7K |
| 15:05 | 5,381.99 | 5,381.99 | 5,381.99 | 5,381.99 | 0.3K |
| 15:10 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 1.9K |
| 15:14 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 15:24 | 5,382.12 | 5,382.12 | 5,382.12 | 5,382.12 | 0.2K |
| 15:26 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.1K |
| 15:30 | 5,390.00 | 5,390.00 | 5,380.00 | 5,380.00 | 0.1K |
| 15:32 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 15:34 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 15:38 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 15:39 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 15:40 | 5,385.00 | 5,390.00 | 5,385.00 | 5,390.00 | 1.8K |
| 15:41 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.7K |
| 15:45 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 0.2K |
| 15:49 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 15:51 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 15:54 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 15:55 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 15:56 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.5K |
| 15:59 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 16:03 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 16:05 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.9K |
| 16:06 | 5,388.31 | 5,388.31 | 5,388.31 | 5,388.31 | 0.1K |
| 16:09 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 16:10 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.1K |
| 16:11 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 16:12 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 0.4K |
| 16:13 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 16:15 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 16:16 | 5,380.00 | 5,380.00 | 5,377.81 | 5,377.81 | 0.2K |
| 16:17 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.3K |
| 16:18 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 16:19 | 5,377.20 | 5,377.20 | 5,375.00 | 5,375.00 | 0.3K |
| 16:20 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.6K |
| 16:21 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 16:23 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 2.1K |
| 16:24 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 16:25 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 16:27 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2.1K |
| 16:29 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 0.6K |
| 16:35 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 157.1K |