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 | 5,370.00 | 5,370.00 | 5,355.00 | 5,355.00 | 0.3K |
| 08:05 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 0.4K |
| 08:08 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 08:12 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 0.3K |
| 08:15 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 08:21 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 08:22 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 08:25 | 5,387.19 | 5,387.19 | 5,387.19 | 5,387.19 | 0.1K |
| 08:36 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 08:41 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 08:42 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.3K |
| 08:46 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 08:59 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 09:00 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 09:05 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 09:06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 09:08 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 09:14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.3K |
| 09:25 | 5,400.00 | 5,405.00 | 5,400.00 | 5,405.00 | 0.3K |
| 09:28 | 5,390.00 | 5,405.00 | 5,390.00 | 5,405.00 | 1.0K |
| 09:29 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 09:30 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 09:31 | 5,405.00 | 5,410.00 | 5,405.00 | 5,410.00 | 0.2K |
| 09:33 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 09:35 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 09:40 | 5,405.00 | 5,405.00 | 5,400.00 | 5,405.00 | 2.0K |
| 09:44 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.4K |
| 09:45 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 09:47 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 09:48 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 09:50 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.5K |
| 09:51 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 09:53 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 09:54 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 09:58 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 09:59 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:04 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.2K |
| 10:05 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 10:08 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.7K |
| 10:09 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 10:15 | 5,410.00 | 5,415.00 | 5,410.00 | 5,410.00 | 13.0K |
| 10:16 | 5,410.00 | 5,415.00 | 5,410.00 | 5,415.00 | 0.5K |
| 10:17 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.2K |
| 10:19 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 10:22 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 10:27 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 10:28 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 10:31 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1.2K |
| 10:32 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1.4K |
| 10:34 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.2K |
| 10:35 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 10:36 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 10:40 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 10:42 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 10:44 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 10:47 | 5,420.00 | 5,420.00 | 5,415.00 | 5,415.00 | 0.6K |
| 10:49 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 10:50 | 5,415.00 | 5,415.00 | 5,410.00 | 5,410.00 | 0.3K |
| 10:51 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:52 | 5,415.00 | 5,415.00 | 5,410.00 | 5,410.00 | 0.6K |
| 10:53 | 5,410.00 | 5,420.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:54 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:55 | 5,420.00 | 5,420.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:56 | 5,410.00 | 5,425.00 | 5,410.00 | 5,420.00 | 0.9K |
| 10:57 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.5K |
| 10:58 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 10:59 | 5,420.00 | 5,425.00 | 5,420.00 | 5,420.00 | 0.8K |
| 11:00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.4K |
| 11:02 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.3K |
| 11:04 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.4K |
| 11:06 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 11:11 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 11:36 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 11:37 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 11:38 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 11:43 | 5,417.37 | 5,417.37 | 5,417.37 | 5,417.37 | 0.0K |
| 11:46 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 11:49 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 11:52 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 11:55 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 11:57 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 12:01 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 12:06 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 12:08 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.3K |
| 12:09 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 12:11 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.2K |
| 12:14 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 12:16 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 12:17 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 12:18 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 12:20 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 12:31 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.3K |
| 12:37 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 12:41 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 12:46 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 12:55 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 13:01 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 13:10 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.3K |
| 13:13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 13:14 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 13:15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.4K |
| 13:22 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 13:30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 13:34 | 5,399.99 | 5,399.99 | 5,395.00 | 5,395.00 | 0.2K |
| 13:43 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 13:44 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 1.7K |
| 13:45 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 13:46 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 13:48 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 13:51 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 13:52 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.5K |
| 14:02 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 14:03 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 14:04 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 14:05 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 14:10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.8K |
| 14:13 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 0.6K |
| 14:14 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 14:21 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 0.9K |
| 14:28 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 14:29 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 14:30 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 14:32 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:33 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:34 | 5,385.00 | 5,385.00 | 5,375.00 | 5,375.00 | 0.3K |
| 14:36 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.3K |
| 14:37 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 14:40 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 14:41 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 14:43 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:44 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:45 | 5,370.00 | 5,375.00 | 5,370.00 | 5,370.00 | 0.3K |
| 14:48 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:49 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 14:50 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 14:51 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 14:52 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:53 | 5,365.02 | 5,370.00 | 5,365.02 | 5,370.00 | 0.1K |
| 14:56 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 15:00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 15:01 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 15:02 | 5,366.11 | 5,366.11 | 5,366.11 | 5,366.11 | 2.2K |
| 15:03 | 5,368.61 | 5,368.61 | 5,365.00 | 5,365.00 | 0.2K |
| 15:04 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.4K |
| 15:05 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.5K |
| 15:07 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 15:09 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 15:12 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 15:13 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 15:15 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 15:19 | 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 |
| 15:24 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 15:25 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 15:26 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 15:27 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 15:28 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 15:29 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 15:30 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 15:33 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 15:36 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 15:37 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.9K |
| 15:38 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 15:40 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 15:45 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 15:46 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 15:52 | 5,379.45 | 5,379.45 | 5,379.45 | 5,379.45 | 0.1K |
| 15:54 | 5,378.61 | 5,378.61 | 5,378.61 | 5,378.61 | 0.2K |
| 15:55 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 15:58 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 15:59 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.4K |
| 16:04 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:06 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:08 | 5,379.99 | 5,379.99 | 5,379.99 | 5,379.99 | 0.0K |
| 16:10 | 5,377.69 | 5,377.69 | 5,377.69 | 5,377.70 | 0.1K |
| 16:15 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 16:16 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 0.8K |
| 16:18 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 16:19 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:20 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:21 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:22 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:24 | 5,377.68 | 5,380.00 | 5,377.68 | 5,380.00 | 0.0K |
| 16:26 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 16:28 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:29 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 16:35 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 56.2K |