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 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 08:02 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 08:05 | 5,365.00 | 5,370.00 | 5,365.00 | 5,370.00 | 0.8K |
| 08:10 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 0.8K |
| 08:12 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.3K |
| 08:13 | 5,375.00 | 5,380.00 | 5,375.00 | 5,375.00 | 0.8K |
| 08:15 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.6K |
| 08:17 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 08:19 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 08:24 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 08:28 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 08:29 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 08:31 | 5,350.01 | 5,350.01 | 5,350.01 | 5,350.01 | 0.0K |
| 08:32 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 08:34 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 08:35 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.7K |
| 08:36 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 08:43 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 08:44 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 08:46 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 08:49 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 08:50 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 08:51 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.2K |
| 08:53 | 5,343.94 | 5,343.94 | 5,343.94 | 5,343.86 | 0.2K |
| 08:57 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 08:58 | 5,340.00 | 5,347.77 | 5,340.00 | 5,347.77 | 3.3K |
| 09:01 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 0.9K |
| 09:02 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.7K |
| 09:03 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 09:06 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 0.4K |
| 09:09 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:10 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:11 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:17 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:18 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 1.0K |
| 09:22 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.3K |
| 09:25 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:27 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:29 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:30 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:34 | 5,335.00 | 5,345.00 | 5,335.00 | 5,345.00 | 1.2K |
| 09:35 | 5,350.00 | 5,360.00 | 5,350.00 | 5,360.00 | 5.8K |
| 09:36 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 09:38 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:43 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:44 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.4K |
| 09:45 | 5,347.44 | 5,347.44 | 5,347.44 | 5,347.44 | 0.1K |
| 09:46 | 5,347.71 | 5,347.71 | 5,347.71 | 5,347.71 | 0.2K |
| 09:47 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 3.8K |
| 09:48 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 09:49 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 09:50 | 5,340.00 | 5,342.95 | 5,340.00 | 5,342.95 | 0.5K |
| 09:57 | 5,340.50 | 5,340.50 | 5,340.50 | 5,340.50 | 0.0K |
| 09:59 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 10:00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 10:01 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 10:09 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 10:12 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 10:13 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 10:25 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 2.6K |
| 10:26 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.1K |
| 10:28 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 20.2K |
| 10:29 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 10:32 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 10:34 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.8K |
| 10:45 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 10:46 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 10:48 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 10:50 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 10:51 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 10:52 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 10:53 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.4K |
| 10:57 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:02 | 5,343.90 | 5,343.90 | 5,343.90 | 5,343.90 | 0.3K |
| 11:04 | 5,345.00 | 5,355.00 | 5,345.00 | 5,355.00 | 1.5K |
| 11:05 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 11:10 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 11:12 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 11:17 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.6K |
| 11:30 | 5,350.00 | 5,365.00 | 5,350.00 | 5,365.00 | 3.9K |
| 11:43 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 11:48 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 11:50 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.6K |
| 11:57 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 11:59 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 1.1K |
| 12:00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 12:01 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 12:04 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 12:05 | 5,357.88 | 5,357.88 | 5,355.00 | 5,355.00 | 0.4K |
| 12:08 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 12:09 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 2.0K |
| 12:10 | 5,357.96 | 5,357.96 | 5,357.96 | 5,357.96 | 0.1K |
| 12:12 | 5,365.00 | 5,365.00 | 5,360.00 | 5,360.00 | 1.9K |
| 12:13 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 3.6K |
| 12:14 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 1.3K |
| 12:15 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 12:17 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 3.4K |
| 12:18 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 2.8K |
| 12:19 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 9.2K |
| 12:26 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.8K |
| 12:27 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 12:28 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.7K |
| 12:34 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 12:36 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 12:37 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2.5K |
| 12:39 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 6.4K |
| 12:40 | 5,350.00 | 5,360.00 | 5,350.00 | 5,360.00 | 31.0K |
| 12:42 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 1.2K |
| 12:45 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 12:46 | 5,356.49 | 5,356.49 | 5,355.00 | 5,355.00 | 0.2K |
| 12:50 | 5,357.50 | 5,357.50 | 5,357.50 | 5,357.50 | 0.3K |
| 12:51 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 13:01 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 13:11 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 13:15 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 13:24 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.4K |
| 13:25 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 13:28 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 13:33 | 5,353.90 | 5,355.00 | 5,353.90 | 5,355.00 | 0.1K |
| 13:36 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 13:40 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 13:41 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 13:44 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 1.8K |
| 13:45 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 13:50 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.9K |
| 13:57 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 14:02 | 5,345.00 | 5,346.87 | 5,345.00 | 5,346.87 | 0.4K |
| 14:04 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 14:07 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 14:09 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 14:10 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.6K |
| 14:14 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.2K |
| 14:16 | 5,340.00 | 5,355.00 | 5,340.00 | 5,340.00 | 584.6K |
| 14:17 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 14:18 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.9K |
| 14:19 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.8K |
| 14:20 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.7K |
| 14:22 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:24 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:25 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.2K |
| 14:26 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 14:27 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 0.8K |
| 14:29 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 2.8K |
| 14:30 | 5,380.00 | 5,380.00 | 5,370.00 | 5,370.00 | 1.1K |
| 14:31 | 5,375.00 | 5,375.00 | 5,360.00 | 5,360.00 | 5.7K |
| 14:32 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 14:33 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 14:34 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 14:35 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 6.3K |
| 14:38 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.6K |
| 14:40 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 14:41 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 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 | 0.0K |
| 14:45 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 14:46 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 14:52 | 5,375.00 | 5,375.00 | 5,365.00 | 5,365.00 | 0.6K |
| 14:57 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 14:58 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.6K |
| 15:01 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 3.2K |
| 15:03 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.7K |
| 15:05 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 15:06 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 15:07 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 15:08 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 15:12 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.1K |
| 15:13 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 15:14 | 5,353.07 | 5,353.07 | 5,353.07 | 5,353.07 | 0.3K |
| 15:16 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.6K |
| 15:17 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 15:20 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.6K |
| 15:21 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 15:22 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 15:25 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.7K |
| 15:29 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.6K |
| 15:30 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.6K |
| 15:31 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 15:34 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 1.2K |
| 15:35 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 15:36 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 15:37 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 15:38 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 0.6K |
| 15:43 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 15:44 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 15:45 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 15:47 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 15:48 | 5,355.00 | 5,365.00 | 5,355.00 | 5,365.00 | 0.9K |
| 15:49 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.7K |
| 15:51 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.6K |
| 15:52 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 1.5K |
| 15:53 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 15:55 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 15:57 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 15:59 | 5,360.00 | 5,361.03 | 5,360.00 | 5,361.03 | 0.9K |
| 16:01 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.4K |
| 16:05 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 16:07 | 5,350.00 | 5,360.00 | 5,350.00 | 5,360.00 | 3.5K |
| 16:08 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 16:09 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 16:11 | 5,350.00 | 5,350.00 | 5,345.00 | 5,350.00 | 0.8K |
| 16:12 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 16:14 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:15 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:17 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:18 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:19 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:20 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 0.3K |
| 16:21 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 16:23 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 16:24 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:25 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 3.0K |
| 16:26 | 5,355.00 | 5,355.00 | 5,351.48 | 5,351.48 | 0.4K |
| 16:28 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:29 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.2K |
| 16:35 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 71.0K |