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 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 4.7K |
| 08:01 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 08:05 | 5,295.00 | 5,300.00 | 5,295.00 | 5,300.00 | 0.9K |
| 08:09 | 5,295.00 | 5,305.00 | 5,295.00 | 5,305.00 | 1.4K |
| 08:10 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 08:12 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 08:16 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 08:23 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 0.2K |
| 08:28 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 08:30 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 08:34 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.6K |
| 08:38 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 08:40 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.3K |
| 08:44 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 08:45 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.3K |
| 08:46 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.01 | 0.2K |
| 08:49 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 08:55 | 5,320.00 | 5,325.00 | 5,320.00 | 5,320.00 | 1.1K |
| 08:57 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.3K |
| 09:00 | 5,315.00 | 5,320.00 | 5,315.00 | 5,320.00 | 0.0K |
| 09:02 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.3K |
| 09:04 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 09:05 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 09:08 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 09:12 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.2K |
| 09:16 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 09:18 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 09:19 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 09:21 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 09:23 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 09:24 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:28 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.3K |
| 09:42 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 09:43 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 09:44 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 09:46 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 09:48 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 09:50 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.5K |
| 09:57 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 09:58 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 10:06 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 10:10 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 10:11 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 10:16 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 10:18 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 10:19 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.5K |
| 10:20 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 1.6K |
| 10:21 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 10:22 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 10:26 | 5,333.79 | 5,333.79 | 5,333.79 | 5,333.79 | 0.3K |
| 10:33 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2.5K |
| 10:34 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 1.0K |
| 10:37 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 10:45 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.4K |
| 10:50 | 5,323.71 | 5,323.71 | 5,320.00 | 5,320.00 | 0.6K |
| 10:51 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.5K |
| 11:02 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.4K |
| 11:04 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.6K |
| 11:16 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 11:27 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.7K |
| 11:33 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 11:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 11:41 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 11:47 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 11:50 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 11:56 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 12:02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 12:04 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.4K |
| 12:07 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.6K |
| 12:09 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 12:11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 12:12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:16 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 12:27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:33 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:37 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:39 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 12:40 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:41 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:51 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 12:55 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 13:03 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 13:18 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 13:23 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 13:27 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 13:32 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.5K |
| 13:33 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 13:34 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.4K |
| 13:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:36 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 13:37 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 13:43 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 13:44 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 13:46 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 13:48 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 13:50 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 13:54 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 14:04 | 5,291.50 | 5,291.50 | 5,291.50 | 5,291.50 | 0.0K |
| 14:07 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.3K |
| 14:12 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 14:14 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.4K |
| 14:20 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 14:22 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 14:23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.0K |
| 14:25 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 14:28 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 14:30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 14:34 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.4K |
| 14:35 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 14:36 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 14:38 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 14:40 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 14:41 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 14:42 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 14:44 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 14:45 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 14:48 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 14:49 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 14:52 | 5,309.45 | 5,309.45 | 5,309.45 | 5,309.45 | 0.3K |
| 14:57 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 15:03 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 15:08 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 15:12 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 15:13 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.2K |
| 15:19 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 15:23 | 5,319.19 | 5,319.19 | 5,319.19 | 5,319.19 | 0.1K |
| 15:26 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 15:29 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.3K |
| 15:30 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:34 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.7K |
| 15:35 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 0.3K |
| 15:36 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 15:38 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:39 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 15:41 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 15:43 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 15:45 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.5K |
| 15:47 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 15:49 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 15:53 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 15:54 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.9K |
| 15:55 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.7K |
| 15:56 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.5K |
| 15:58 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.7K |
| 16:00 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 1.3K |
| 16:09 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 16:10 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 16:11 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 16:13 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.7K |
| 16:14 | 5,310.00 | 5,310.00 | 5,305.00 | 5,305.00 | 0.6K |
| 16:15 | 5,300.00 | 5,305.00 | 5,300.00 | 5,305.00 | 0.9K |
| 16:16 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.5K |
| 16:21 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 16:22 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.7K |
| 16:25 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 16:26 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 16:27 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 16:29 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.4K |
| 16:35 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 112.0K |