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 | 5,405.00 | 5,370.00 | 5,390.00 | 3.0K |
| 08:05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 08:06 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 0.6K |
| 08:07 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.6K |
| 08:09 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 08:12 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.4K |
| 08:14 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 08:29 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 08:32 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 08:36 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 08:51 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 08:53 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 09:06 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 09:07 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 09:09 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 0.5K |
| 09:18 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 09:21 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.5K |
| 09:23 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 0.7K |
| 09:27 | 5,390.01 | 5,390.01 | 5,390.01 | 5,390.01 | 0.3K |
| 09:30 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 09:37 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 09:39 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.6K |
| 09:44 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 09:45 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0K |
| 09:48 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.5K |
| 09:55 | 5,410.00 | 5,415.00 | 5,410.00 | 5,415.00 | 0.8K |
| 09:56 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.7K |
| 09:57 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 10:06 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 10:07 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 10:08 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.3K |
| 10:12 | 5,420.00 | 5,420.00 | 5,415.00 | 5,415.00 | 1.2K |
| 10:16 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.4K |
| 10:23 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.5K |
| 10:29 | 5,417.50 | 5,417.50 | 5,417.50 | 5,417.50 | 0.0K |
| 10:31 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 2.0K |
| 10:35 | 5,415.00 | 5,420.00 | 5,415.00 | 5,420.00 | 0.1K |
| 10:45 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.7K |
| 10:55 | 5,415.00 | 5,415.00 | 5,410.00 | 5,415.00 | 1.3K |
| 10:56 | 5,420.00 | 5,420.00 | 5,415.00 | 5,415.00 | 1.2K |
| 10:57 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.6K |
| 10:58 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.3K |
| 10:59 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.4K |
| 11:00 | 5,415.00 | 5,415.00 | 5,410.00 | 5,410.00 | 0.5K |
| 11:05 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 1.1K |
| 11:06 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.6K |
| 11:07 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.6K |
| 11:08 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.9K |
| 11:17 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 11:29 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 11:33 | 5,419.40 | 5,420.00 | 5,419.40 | 5,420.00 | 0.1K |
| 11:36 | 5,420.00 | 5,425.00 | 5,420.00 | 5,425.00 | 1.5K |
| 11:37 | 5,425.00 | 5,425.00 | 5,420.00 | 5,420.00 | 0.7K |
| 11:38 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 11:39 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 11:41 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 11:42 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.2K |
| 11:44 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 11:57 | 5,419.45 | 5,419.45 | 5,419.45 | 5,419.45 | 0.0K |
| 12:07 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 12:10 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 1.2K |
| 12:11 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.3K |
| 12:12 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.2K |
| 12:22 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 12:23 | 5,415.00 | 5,415.00 | 5,395.00 | 5,395.00 | 4.4K |
| 12:33 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 12:38 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 12:40 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.5K |
| 12:42 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.5K |
| 12:52 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 12:59 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.3K |
| 13:01 | 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 | 0.0K |
| 13:09 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 13:10 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.3K |
| 13:15 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 13:19 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 13:40 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 13:44 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 13:45 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 13:50 | 5,392.69 | 5,392.69 | 5,392.69 | 5,392.70 | 0.1K |
| 13:53 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.6K |
| 13:54 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.7K |
| 13:55 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 0.7K |
| 13:58 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 14:00 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.4K |
| 14:01 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 0.6K |
| 14:03 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:15 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.4K |
| 14:17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 14:20 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:23 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 0.9K |
| 14:24 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.4K |
| 14:30 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.7K |
| 14:31 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 14:32 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 14:35 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 14:37 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.5K |
| 14:41 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 14:42 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 14:45 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:53 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 14:55 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.8K |
| 14:56 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.7K |
| 14:58 | 5,358.63 | 5,358.63 | 5,358.63 | 5,358.63 | 0.4K |
| 15:00 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 0.5K |
| 15:01 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 15:03 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 15:05 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 15:06 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.6K |
| 15:08 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 15:09 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.7K |
| 15:10 | 5,365.00 | 5,365.00 | 5,360.00 | 5,360.00 | 1.1K |
| 15:13 | 5,360.00 | 5,360.00 | 5,355.00 | 5,360.00 | 1.3K |
| 15:16 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 15:17 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 15:18 | 5,359.05 | 5,359.05 | 5,359.05 | 5,359.05 | 0.6K |
| 15:21 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 15:23 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 15:24 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 15:25 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 15:27 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 15:28 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 15:29 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 15:30 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 15:33 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 15:38 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 15:40 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 15:46 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 0.5K |
| 15:50 | 5,365.00 | 5,365.00 | 5,360.00 | 5,360.00 | 0.4K |
| 15:53 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.9K |
| 15:55 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 15:56 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.5K |
| 16:01 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.3K |
| 16:03 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 16:04 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 16:05 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.3K |
| 16:06 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 16:10 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 0.7K |
| 16:11 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 16:15 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 16:20 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.0K |
| 16:22 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 16:24 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 16:25 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.4K |
| 16:28 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 1.3K |
| 16:29 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 1.1K |
| 16:35 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 46.8K |