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 | 5,455.00 | 5,465.00 | 5,455.00 | 5,465.00 | 0.9K |
| 08:01 | 5,450.00 | 5,465.00 | 5,450.00 | 5,450.00 | 0.5K |
| 08:02 | 5,455.00 | 5,455.00 | 5,450.00 | 5,450.00 | 0.9K |
| 08:03 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 08:05 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 08:06 | 5,450.00 | 5,450.00 | 5,440.00 | 5,445.00 | 1.6K |
| 08:07 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 08:09 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 0.0K |
| 08:10 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 08:11 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 4.1K |
| 08:12 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 08:14 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 08:18 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 08:19 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 08:20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5.0K |
| 08:21 | 5,445.00 | 5,445.00 | 5,440.00 | 5,440.00 | 0.8K |
| 08:24 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 08:25 | 5,444.45 | 5,445.00 | 5,444.45 | 5,445.00 | 0.1K |
| 08:28 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.7K |
| 08:30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.5K |
| 08:31 | 5,455.00 | 5,460.00 | 5,455.00 | 5,460.00 | 1.5K |
| 08:40 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.4K |
| 08:41 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.3K |
| 08:42 | 5,466.99 | 5,466.99 | 5,466.99 | 5,466.99 | 0.1K |
| 08:47 | 5,466.03 | 5,466.03 | 5,466.03 | 5,466.03 | 0.4K |
| 08:50 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 08:52 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 08:56 | 5,464.45 | 5,464.45 | 5,464.45 | 5,464.45 | 1.5K |
| 08:57 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 08:58 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.2K |
| 09:01 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 09:06 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 09:08 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.6K |
| 09:12 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 09:13 | 5,455.00 | 5,460.00 | 5,455.00 | 5,455.00 | 6.9K |
| 09:15 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 09:24 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 09:26 | 5,456.11 | 5,456.11 | 5,456.11 | 5,456.11 | 0.1K |
| 09:30 | 5,456.12 | 5,456.12 | 5,456.12 | 5,456.12 | 0.1K |
| 09:51 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 1.8K |
| 09:52 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 09:53 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 09:55 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.6K |
| 10:04 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 10:16 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 10:20 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.6K |
| 10:30 | 5,464.75 | 5,464.75 | 5,464.75 | 5,464.75 | 0.0K |
| 10:45 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.1K |
| 10:55 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.3K |
| 11:02 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 11:06 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.8K |
| 11:08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.6K |
| 11:20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 11:30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.6K |
| 11:41 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.4K |
| 11:58 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 12:09 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.7K |
| 12:10 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.5K |
| 12:14 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.0K |
| 12:22 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.5K |
| 12:26 | 5,468.01 | 5,468.01 | 5,468.01 | 5,468.01 | 0.0K |
| 12:42 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 12:43 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 12:45 | 5,467.06 | 5,467.06 | 5,467.06 | 5,467.06 | 0.0K |
| 12:46 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 12:52 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.5K |
| 12:53 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.7K |
| 12:54 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 13:00 | 5,454.45 | 5,454.45 | 5,454.45 | 5,454.50 | 0.2K |
| 13:13 | 5,450.00 | 5,450.00 | 5,445.00 | 5,445.00 | 0.6K |
| 13:14 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 13:17 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 13:18 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 13:23 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 13:30 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.6K |
| 13:32 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.4K |
| 13:44 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.6K |
| 13:45 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 13:48 | 5,441.01 | 5,441.01 | 5,441.01 | 5,441.01 | 0.3K |
| 13:58 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.4K |
| 13:59 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 14:04 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 14:15 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 14:22 | 5,433.00 | 5,433.00 | 5,433.00 | 5,433.00 | 0.1K |
| 14:31 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.8K |
| 14:33 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 2.6K |
| 14:34 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.1K |
| 14:38 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 3.6K |
| 14:39 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 2.2K |
| 14:43 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 6.2K |
| 14:44 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.6K |
| 14:49 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 1.0K |
| 14:52 | 5,437.14 | 5,437.14 | 5,437.14 | 5,437.14 | 0.2K |
| 14:55 | 5,430.04 | 5,430.04 | 5,430.04 | 5,430.04 | 0.0K |
| 15:03 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.7K |
| 15:04 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 15:05 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.0K |
| 15:16 | 5,436.03 | 5,436.03 | 5,436.03 | 5,436.03 | 0.7K |
| 15:21 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 1.1K |
| 15:27 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.3K |
| 15:30 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.3K |
| 15:31 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 15:32 | 5,437.37 | 5,437.37 | 5,437.37 | 5,437.37 | 0.1K |
| 15:35 | 5,436.59 | 5,436.59 | 5,436.59 | 5,436.59 | 0.4K |
| 15:51 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 16:07 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.8K |
| 16:08 | 5,440.00 | 5,440.00 | 5,435.00 | 5,435.00 | 1.3K |
| 16:09 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 16:10 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 16:12 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.3K |
| 16:16 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.5K |
| 16:19 | 5,430.00 | 5,430.00 | 5,425.00 | 5,425.00 | 1.7K |
| 16:21 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.3K |
| 16:22 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 16:23 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.5K |
| 16:24 | 5,425.00 | 5,425.00 | 5,423.45 | 5,423.45 | 0.1K |
| 16:25 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.4K |
| 16:29 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.3K |
| 16:35 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 58.5K |