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 | 5,390.00 | 5,390.00 | 5,370.00 | 5,380.00 | 1.8K |
| 08:04 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 08:05 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 08:06 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 08:09 | 5,395.00 | 5,400.00 | 5,395.00 | 5,400.00 | 0.9K |
| 08:10 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.5K |
| 08:11 | 5,405.00 | 5,405.00 | 5,400.00 | 5,400.00 | 0.7K |
| 08:16 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.9K |
| 08:21 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 08:22 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 08:23 | 5,395.00 | 5,410.00 | 5,395.00 | 5,410.00 | 0.6K |
| 08:25 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 08:29 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 08:30 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 08:31 | 5,410.00 | 5,410.00 | 5,405.00 | 5,405.00 | 0.3K |
| 08:39 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 08:45 | 5,400.00 | 5,405.00 | 5,400.00 | 5,405.00 | 1.0K |
| 08:46 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 1.5K |
| 08:49 | 5,410.00 | 5,415.00 | 5,410.00 | 5,415.00 | 1.3K |
| 08:50 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.5K |
| 08:51 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 08:52 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 08:54 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 08:58 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.9K |
| 09:02 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.3K |
| 09:03 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.8K |
| 09:04 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.7K |
| 09:09 | 5,420.00 | 5,420.00 | 5,415.00 | 5,415.00 | 0.7K |
| 09:12 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 09:20 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.4K |
| 09:22 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 09:23 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.5K |
| 09:26 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 09:30 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 09:33 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 09:38 | 5,420.00 | 5,420.00 | 5,415.00 | 5,415.00 | 0.6K |
| 09:52 | 5,415.00 | 5,415.00 | 5,413.87 | 5,413.90 | 0.4K |
| 09:53 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1.6K |
| 09:56 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 09:59 | 5,420.00 | 5,420.00 | 5,415.01 | 5,415.01 | 0.2K |
| 10:05 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.2K |
| 10:06 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.5K |
| 10:09 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.2K |
| 10:12 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.5K |
| 10:13 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 10:16 | 5,412.50 | 5,412.50 | 5,410.00 | 5,410.00 | 0.1K |
| 10:21 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 10:23 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 10:30 | 5,403.87 | 5,403.87 | 5,403.87 | 5,403.87 | 0.2K |
| 10:31 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 10:32 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 10:33 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 10:36 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:46 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 10:47 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 10:51 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 11:10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 11:19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 11:20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 11:21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 11:22 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 11:26 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.4K |
| 11:37 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.3K |
| 11:40 | 5,398.51 | 5,398.51 | 5,398.51 | 5,398.51 | 0.1K |
| 11:42 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 11:45 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 11:46 | 5,398.44 | 5,398.44 | 5,398.44 | 5,398.44 | 0.0K |
| 11:49 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 11:54 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.3K |
| 11:58 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 0.3K |
| 12:05 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 12:07 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 12:16 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 12:40 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 1.0K |
| 12:52 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 13:03 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 13:05 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 13:11 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 13:21 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 13:42 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 13:47 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 13:50 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 13:54 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.8K |
| 13:56 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 13:57 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 0.5K |
| 13:58 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:02 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:06 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 14:07 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.1K |
| 14:10 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:13 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.0K |
| 14:14 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.9K |
| 14:16 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 14:20 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.5K |
| 14:22 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 14:23 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.5K |
| 14:27 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 14:28 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:31 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.5K |
| 14:32 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 14:43 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 14:44 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:45 | 5,375.00 | 5,375.00 | 5,370.00 | 5,370.00 | 1.0K |
| 14:46 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 14:48 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:50 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:52 | 5,365.00 | 5,370.00 | 5,365.00 | 5,370.00 | 0.9K |
| 14:53 | 5,365.00 | 5,365.00 | 5,355.00 | 5,355.00 | 1.0K |
| 14:57 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 14:58 | 5,360.00 | 5,365.00 | 5,360.00 | 5,365.00 | 0.2K |
| 15:00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 15:03 | 5,357.20 | 5,357.20 | 5,357.20 | 5,357.20 | 0.0K |
| 15:08 | 5,396.40 | 5,396.40 | 5,396.40 | 5,396.40 | 1.5K |
| 15:10 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 1.3K |
| 15:13 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.6K |
| 15:15 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 15:16 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.8K |
| 15:17 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 15:18 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 15:19 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 15:21 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 15:23 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 15:27 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 15:28 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 2.1K |
| 15:30 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 15:36 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.7K |
| 15:40 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 15:42 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 15:45 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 15:47 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 15:48 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 15:51 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 15:53 | 5,353.52 | 5,353.52 | 5,350.00 | 5,350.00 | 0.7K |
| 15:55 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 15:56 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 16:00 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.4K |
| 16:03 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.6K |
| 16:07 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.2K |
| 16:10 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.7K |
| 16:15 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 2.0K |
| 16:17 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.3K |
| 16:18 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.7K |
| 16:19 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 16:22 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.3K |
| 16:23 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 16:26 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 16:29 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 16:35 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 56.5K |