4,896.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 2.6K |
| 08:03 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.8K |
| 08:04 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.7K |
| 08:05 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 0.5K |
| 08:07 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 08:10 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.4K |
| 08:12 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.0K |
| 08:13 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.4K |
| 08:14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.3K |
| 08:15 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 08:16 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.6K |
| 08:20 | 5,305.00 | 5,315.00 | 5,305.00 | 5,315.00 | 3.2K |
| 08:22 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 08:24 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.5K |
| 08:25 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 08:26 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.5K |
| 08:27 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.6K |
| 08:28 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 08:29 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2.1K |
| 08:30 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 3.6K |
| 08:34 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 08:35 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2.4K |
| 08:36 | 5,315.00 | 5,320.00 | 5,315.00 | 5,320.00 | 3.1K |
| 08:37 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 1.1K |
| 08:38 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 08:42 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.9K |
| 08:47 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 1.2K |
| 08:48 | 5,315.00 | 5,320.00 | 5,315.00 | 5,320.00 | 1.4K |
| 08:49 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 08:52 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 2.3K |
| 08:53 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 2.0K |
| 08:55 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.4K |
| 08:56 | 5,355.00 | 5,360.00 | 5,350.00 | 5,355.00 | 3.1K |
| 08:57 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 08:58 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 0.8K |
| 09:02 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 09:03 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 09:04 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 09:09 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.6K |
| 09:10 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.4K |
| 09:11 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.6K |
| 09:12 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 09:19 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:21 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:22 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.4K |
| 09:23 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.4K |
| 09:24 | 5,343.90 | 5,343.90 | 5,343.90 | 5,343.90 | 1.0K |
| 09:31 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 09:32 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:33 | 5,345.00 | 5,350.00 | 5,340.00 | 5,350.00 | 2.9K |
| 09:35 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 0.9K |
| 09:36 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.1K |
| 09:38 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 09:39 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 1.9K |
| 09:43 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 0.6K |
| 09:44 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:45 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.8K |
| 09:50 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.6K |
| 09:53 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 09:54 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 09:57 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 0.8K |
| 10:02 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.0K |
| 10:03 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 10:07 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 10:08 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 10:10 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 10:12 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 10:13 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 10:15 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.3K |
| 10:18 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 10:20 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.1K |
| 10:22 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.5K |
| 10:23 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 10:26 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 0.8K |
| 10:27 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 10:28 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 10:32 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.6K |
| 10:33 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 0.6K |
| 10:35 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 10:36 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.7K |
| 10:40 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.4K |
| 10:42 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.9K |
| 10:43 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 10:44 | 5,322.50 | 5,322.50 | 5,322.50 | 5,322.50 | 0.1K |
| 10:55 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.5K |
| 10:56 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 11:03 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.0K |
| 11:05 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 11:06 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.9K |
| 11:10 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.7K |
| 11:11 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 1.0K |
| 11:13 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.8K |
| 11:15 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 2.2K |
| 11:18 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 11:20 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 11:25 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 11:26 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 11:29 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.5K |
| 11:31 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 11:35 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 11:42 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 11:46 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:48 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 11:52 | 5,339.45 | 5,340.00 | 5,339.45 | 5,340.00 | 1.6K |
| 11:53 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 11:55 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 11:59 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.4K |
| 12:11 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.5K |
| 12:16 | 5,340.00 | 5,340.00 | 5,339.45 | 5,339.45 | 0.0K |
| 12:17 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 12:19 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 12:20 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 12:21 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.4K |
| 12:24 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 12:35 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 12:41 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:44 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:48 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.0K |
| 12:55 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 0.4K |
| 12:56 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 12:58 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 12:59 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 13:01 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 13:02 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.4K |
| 13:06 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 13:09 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 13:12 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 13:14 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 13:18 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 13:21 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.9K |
| 13:30 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 13:31 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.4K |
| 13:33 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 13:36 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.3K |
| 13:37 | 5,325.00 | 5,326.48 | 5,325.00 | 5,326.48 | 0.8K |
| 13:38 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 13:40 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.5K |
| 13:41 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.4K |
| 13:43 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.5K |
| 13:50 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 13:53 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 13:54 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 13:56 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 13:57 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 1.7K |
| 13:58 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.5K |
| 13:59 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 14:00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 14:02 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 14:06 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.4K |
| 14:07 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 14:10 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 14:13 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 14:14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 14:17 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 14:19 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 14:25 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.7K |
| 14:26 | 5,340.00 | 5,340.00 | 5,315.00 | 5,315.00 | 1.5K |
| 14:30 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 14:31 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.7K |
| 14:33 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.6K |
| 14:38 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.5K |
| 14:42 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.5K |
| 14:44 | 5,305.00 | 5,315.00 | 5,305.00 | 5,315.00 | 2.8K |
| 14:45 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.7K |
| 14:46 | 5,310.00 | 5,310.00 | 5,305.00 | 5,305.00 | 0.6K |
| 14:48 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 14:49 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 1.4K |
| 14:50 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 14:51 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 14:52 | 5,302.49 | 5,302.49 | 5,302.49 | 5,302.49 | 0.3K |
| 14:53 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.5K |
| 14:59 | 5,295.00 | 5,300.00 | 5,295.00 | 5,300.00 | 1.8K |
| 15:01 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 15:02 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.7K |
| 15:03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.8K |
| 15:04 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 15:09 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 15:10 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 15:11 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 15:12 | 5,309.98 | 5,309.98 | 5,309.98 | 5,309.98 | 0.0K |
| 15:16 | 5,310.00 | 5,310.00 | 5,308.59 | 5,308.59 | 0.0K |
| 15:19 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 15:20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 15:22 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 15:23 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.4K |
| 15:25 | 5,295.00 | 5,297.50 | 5,295.00 | 5,297.50 | 0.9K |
| 15:28 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 15:33 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 15:45 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.3K |
| 15:48 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.6K |
| 15:50 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 15:51 | 5,290.00 | 5,295.00 | 5,290.00 | 5,295.00 | 0.0K |
| 15:52 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 15:53 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 15:55 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 0.0K |
| 16:05 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 16:06 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.5K |
| 16:14 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 1.1K |
| 16:15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.6K |
| 16:19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.7K |
| 16:21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.0K |
| 16:22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.5K |
| 16:26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 16:27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 16:29 | 5,300.00 | 5,305.00 | 5,300.00 | 5,300.00 | 1.2K |
| 16:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 77.7K |