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 | 5,400.00 | 5,400.00 | 5,395.00 | 5,395.00 | 2.5K |
| 08:01 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 08:05 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 08:10 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.9K |
| 08:13 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 08:17 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 0.1K |
| 08:22 | 5,366.69 | 5,366.69 | 5,366.69 | 5,366.69 | 0.1K |
| 08:23 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 08:25 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.7K |
| 08:27 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 08:30 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 08:31 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.6K |
| 08:32 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 08:34 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 08:35 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.0K |
| 08:40 | 5,375.00 | 5,385.00 | 5,375.00 | 5,385.00 | 0.5K |
| 08:49 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 08:50 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 08:51 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 0.5K |
| 08:53 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 0.9K |
| 08:56 | 5,395.00 | 5,400.00 | 5,395.00 | 5,400.00 | 1.1K |
| 08:57 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 09:00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 09:01 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 09:02 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.4K |
| 09:05 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.5K |
| 09:06 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 09:09 | 5,405.00 | 5,410.00 | 5,405.00 | 5,410.00 | 0.2K |
| 09:10 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 09:11 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.3K |
| 09:18 | 5,415.00 | 5,420.00 | 5,415.00 | 5,420.00 | 0.1K |
| 09:20 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 09:26 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.6K |
| 09:28 | 5,430.00 | 5,430.56 | 5,430.00 | 5,430.56 | 2.0K |
| 09:29 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 09:30 | 5,441.68 | 5,441.68 | 5,441.68 | 5,441.68 | 0.1K |
| 09:32 | 5,440.00 | 5,440.00 | 5,430.00 | 5,430.00 | 2.1K |
| 09:34 | 5,427.75 | 5,427.75 | 5,427.75 | 5,427.75 | 0.0K |
| 09:35 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.3K |
| 09:36 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 09:42 | 5,420.00 | 5,425.00 | 5,420.00 | 5,425.00 | 1.1K |
| 09:49 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 09:50 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.4K |
| 09:54 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 09:55 | 5,426.68 | 5,426.68 | 5,426.68 | 5,426.68 | 0.0K |
| 10:07 | 5,427.78 | 5,427.78 | 5,427.78 | 5,427.78 | 0.9K |
| 10:13 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 10:14 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.0K |
| 10:16 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.5K |
| 10:17 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.7K |
| 10:22 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 1.4K |
| 10:26 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 10:28 | 5,434.97 | 5,434.97 | 5,434.97 | 5,434.97 | 0.0K |
| 10:32 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 10:36 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.3K |
| 10:37 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 10:43 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 10:45 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 10:46 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.1K |
| 10:50 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 10:56 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 10:59 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 11:00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.4K |
| 11:08 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 11:14 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 11:22 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 10.0K |
| 11:24 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.5K |
| 11:36 | 5,435.00 | 5,445.00 | 5,435.00 | 5,445.00 | 1.6K |
| 11:42 | 5,443.88 | 5,443.88 | 5,443.88 | 5,443.88 | 0.4K |
| 11:43 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 11:55 | 5,447.77 | 5,447.77 | 5,447.77 | 5,447.77 | 0.3K |
| 12:03 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 1.0K |
| 12:04 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 1.8K |
| 12:12 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 2.9K |
| 12:13 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 12:15 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 12:20 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 12:28 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 12:36 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 12:41 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.7K |
| 12:42 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 12:45 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 12:48 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | 0.0K |
| 12:50 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 12:51 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 12:58 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 12:59 | 5,455.00 | 5,455.00 | 5,450.00 | 5,450.00 | 0.6K |
| 13:00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.4K |
| 13:03 | 5,460.00 | 5,460.00 | 5,455.00 | 5,455.00 | 0.1K |
| 13:05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 7.4K |
| 13:06 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 2.4K |
| 13:07 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1.6K |
| 13:08 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 13:09 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 13:10 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 13:21 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.3K |
| 13:26 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 13:32 | 5,435.00 | 5,450.00 | 5,435.00 | 5,450.00 | 2.0K |
| 13:35 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 13:40 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0K |
| 13:45 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 13:46 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 13:48 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.4K |
| 13:54 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 13:56 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.3K |
| 13:58 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 1.0K |
| 14:04 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 14:08 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.2K |
| 14:09 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 14:10 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 14:11 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 14:20 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 14:22 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.1K |
| 14:24 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.5K |
| 14:26 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 14:30 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.6K |
| 14:31 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 14:34 | 5,445.00 | 5,455.00 | 5,445.00 | 5,455.00 | 2.1K |
| 14:35 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.8K |
| 14:37 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.8K |
| 14:38 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 14:45 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 14:48 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 14:49 | 5,455.00 | 5,455.00 | 5,453.89 | 5,453.89 | 0.6K |
| 14:50 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0K |
| 14:53 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.6K |
| 14:54 | 5,455.00 | 5,455.00 | 5,452.50 | 5,452.50 | 0.6K |
| 14:55 | 5,454.45 | 5,454.45 | 5,454.45 | 5,454.45 | 0.0K |
| 15:03 | 5,455.00 | 5,457.04 | 5,455.00 | 5,457.04 | 0.1K |
| 15:04 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 15:06 | 5,455.00 | 5,456.93 | 5,455.00 | 5,456.93 | 0.9K |
| 15:07 | 5,455.00 | 5,455.00 | 5,450.00 | 5,450.00 | 0.7K |
| 15:13 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1.2K |
| 15:14 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.3K |
| 15:15 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 1.1K |
| 15:16 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 1.7K |
| 15:18 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 15:20 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 15:22 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.1K |
| 15:23 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 15:27 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 15:28 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 15:29 | 5,452.07 | 5,452.07 | 5,452.07 | 5,452.07 | 0.5K |
| 15:31 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 15:32 | 5,453.89 | 5,453.89 | 5,453.89 | 5,453.89 | 0.2K |
| 15:33 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.4K |
| 15:34 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.3K |
| 15:36 | 5,452.50 | 5,452.50 | 5,452.50 | 5,452.50 | 0.1K |
| 15:39 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.5K |
| 15:41 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 15:42 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 15:43 | 5,461.48 | 5,465.00 | 5,460.00 | 5,460.00 | 1.2K |
| 15:44 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 15:46 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 15:48 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 15:50 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.4K |
| 15:52 | 5,460.00 | 5,465.00 | 5,460.00 | 5,460.00 | 0.9K |
| 15:55 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 15:59 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 16:00 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.6K |
| 16:03 | 5,455.00 | 5,460.00 | 5,455.00 | 5,460.00 | 1.3K |
| 16:05 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 16:06 | 5,457.07 | 5,457.07 | 5,457.07 | 5,457.07 | 0.2K |
| 16:07 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | 0.4K |
| 16:08 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.9K |
| 16:09 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 16:10 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 16:11 | 5,464.75 | 5,465.00 | 5,464.75 | 5,465.00 | 0.1K |
| 16:12 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 16:14 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 16:16 | 5,465.00 | 5,465.00 | 5,460.00 | 5,460.00 | 0.3K |
| 16:17 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 16:18 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 16:19 | 5,462.08 | 5,463.89 | 5,462.08 | 5,462.50 | 0.8K |
| 16:20 | 5,460.00 | 5,462.50 | 5,460.00 | 5,462.50 | 0.6K |
| 16:21 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 16:23 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | 0.0K |
| 16:24 | 5,460.00 | 5,460.00 | 5,455.00 | 5,455.00 | 0.8K |
| 16:26 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 16:27 | 5,452.50 | 5,455.00 | 5,452.50 | 5,455.00 | 1.4K |
| 16:28 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.5K |
| 16:29 | 5,450.00 | 5,455.00 | 5,450.00 | 5,450.00 | 0.8K |
| 16:35 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 159.1K |