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 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.8K |
| 08:02 | 5,325.00 | 5,340.00 | 5,325.00 | 5,325.00 | 0.0K |
| 08:04 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 08:05 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 08:07 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 0.2K |
| 08:08 | 5,320.00 | 5,325.00 | 5,320.00 | 5,325.00 | 2.1K |
| 08:09 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.6K |
| 08:10 | 5,325.00 | 5,330.00 | 5,320.00 | 5,320.00 | 7.5K |
| 08:12 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 08:14 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.5K |
| 08:16 | 5,335.00 | 5,345.00 | 5,335.00 | 5,345.00 | 0.2K |
| 08:17 | 5,345.00 | 5,350.00 | 5,345.00 | 5,345.00 | 1.7K |
| 08:18 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.6K |
| 08:20 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.4K |
| 08:22 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.4K |
| 08:23 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 08:24 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.5K |
| 08:26 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 08:34 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.3K |
| 08:35 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 08:36 | 5,345.00 | 5,349.45 | 5,345.00 | 5,349.45 | 1.6K |
| 08:37 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.6K |
| 08:38 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 2.6K |
| 08:39 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.3K |
| 08:40 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.6K |
| 08:41 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.8K |
| 08:43 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.9K |
| 08:45 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.0K |
| 08:46 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.5K |
| 08:50 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 08:51 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.7K |
| 08:57 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:00 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 2.5K |
| 09:03 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.4K |
| 09:05 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 09:06 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 09:08 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 1.9K |
| 09:09 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 1.2K |
| 09:10 | 5,337.50 | 5,340.00 | 5,337.50 | 5,340.00 | 4.0K |
| 09:11 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 2.2K |
| 09:12 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.3K |
| 09:13 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2.5K |
| 09:14 | 5,345.00 | 5,350.00 | 5,340.00 | 5,350.00 | 8.1K |
| 09:15 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 0.4K |
| 09:16 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 09:19 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 0.3K |
| 09:23 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 09:25 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 09:32 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 1.1K |
| 09:34 | 5,315.00 | 5,320.00 | 5,310.00 | 5,310.00 | 0.3K |
| 09:44 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 09:45 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.8K |
| 09:46 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 09:48 | 5,315.90 | 5,315.90 | 5,315.90 | 5,315.90 | 0.0K |
| 09:49 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:53 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 09:54 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 10:02 | 5,298.90 | 5,298.90 | 5,298.90 | 5,298.90 | 0.0K |
| 10:05 | 5,290.00 | 5,295.00 | 5,290.00 | 5,295.00 | 1.1K |
| 10:07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 10:08 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.9K |
| 10:09 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 10:15 | 5,288.56 | 5,288.56 | 5,288.56 | 5,288.56 | 0.5K |
| 10:16 | 5,295.00 | 5,300.00 | 5,295.00 | 5,300.00 | 0.8K |
| 10:18 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 10:19 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 10:22 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 10:26 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 10:36 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 10:41 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 10:45 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 10:46 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.4K |
| 10:47 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 10:51 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 10:53 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 10:56 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.9K |
| 11:03 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 1.5K |
| 11:05 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 11:08 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 11:13 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.5K |
| 11:18 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 11:23 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 11:26 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.6K |
| 11:29 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 11:30 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 11:31 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 11:34 | 5,309.45 | 5,309.45 | 5,309.45 | 5,309.45 | 0.1K |
| 11:35 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 11:45 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.3K |
| 11:47 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 11:51 | 5,313.26 | 5,313.26 | 5,313.26 | 5,313.26 | 0.2K |
| 11:53 | 5,313.31 | 5,313.31 | 5,313.31 | 5,313.31 | 0.5K |
| 11:54 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 11:55 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 11:59 | 5,308.31 | 5,308.31 | 5,308.31 | 5,308.31 | 0.5K |
| 12:00 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 12:01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.5K |
| 12:02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 12:10 | 5,297.62 | 5,300.00 | 5,297.62 | 5,300.00 | 0.7K |
| 12:11 | 5,295.00 | 5,297.46 | 5,295.00 | 5,297.46 | 0.6K |
| 12:20 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 12:23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:29 | 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 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 12:39 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:42 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 12:43 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.4K |
| 12:46 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 12:51 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:55 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:04 | 5,300.00 | 5,300.00 | 5,297.73 | 5,297.73 | 0.3K |
| 13:07 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 13:09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 13:13 | 5,301.90 | 5,301.90 | 5,301.90 | 5,301.90 | 0.1K |
| 13:22 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 13:30 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 13:32 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 13:37 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 13:38 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 13:39 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:40 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 13:45 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 0.3K |
| 13:47 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 13:48 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 13:50 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 13:54 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 13:57 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 13:59 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 14:00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 14:02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 14:10 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.4K |
| 14:14 | 5,294.45 | 5,294.45 | 5,294.45 | 5,294.45 | 0.0K |
| 14:22 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.3K |
| 14:23 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1.0K |
| 14:25 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.5K |
| 14:29 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 14:30 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 14:31 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 0.2K |
| 14:34 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 14:35 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 1.6K |
| 14:38 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 14:40 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.2K |
| 14:41 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.1K |
| 14:42 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.3K |
| 14:43 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.3K |
| 14:44 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 14:45 | 5,280.00 | 5,280.00 | 5,279.45 | 5,280.00 | 0.9K |
| 14:46 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 14:48 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 0.2K |
| 14:50 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.3K |
| 14:51 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.6K |
| 14:54 | 5,284.95 | 5,284.95 | 5,284.95 | 5,284.95 | 0.8K |
| 14:59 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 15:00 | 5,290.00 | 5,290.00 | 5,285.00 | 5,285.00 | 1.5K |
| 15:03 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.4K |
| 15:06 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 15:08 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.2K |
| 15:10 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 15:12 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.4K |
| 15:13 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.3K |
| 15:14 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.8K |
| 15:17 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 0.2K |
| 15:20 | 5,284.45 | 5,284.45 | 5,284.45 | 5,284.45 | 0.1K |
| 15:21 | 5,285.00 | 5,285.00 | 5,280.00 | 5,280.00 | 0.2K |
| 15:25 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.2K |
| 15:29 | 5,277.88 | 5,277.88 | 5,277.88 | 5,277.88 | 0.1K |
| 15:30 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.5K |
| 15:31 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.1K |
| 15:32 | 5,276.61 | 5,276.61 | 5,276.61 | 5,276.61 | 0.2K |
| 15:33 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.0K |
| 15:36 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.2K |
| 15:38 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.2K |
| 15:40 | 5,270.00 | 5,280.00 | 5,270.00 | 5,280.00 | 2.1K |
| 15:41 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1.5K |
| 15:42 | 5,275.00 | 5,280.00 | 5,275.00 | 5,280.00 | 0.3K |
| 15:43 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.0K |
| 15:44 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 2.2K |
| 15:45 | 5,275.00 | 5,275.00 | 5,270.00 | 5,270.00 | 0.2K |
| 15:46 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.0K |
| 15:47 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 15:48 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.2K |
| 15:51 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.0K |
| 15:52 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.1K |
| 15:53 | 5,280.00 | 5,285.00 | 5,280.00 | 5,285.00 | 1.5K |
| 15:56 | 5,290.00 | 5,295.00 | 5,290.00 | 5,295.00 | 1.1K |
| 15:57 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.6K |
| 16:02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 16:04 | 5,305.00 | 5,305.00 | 5,300.00 | 5,300.00 | 2.2K |
| 16:05 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 16:06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 16:07 | 5,300.00 | 5,305.00 | 5,300.00 | 5,305.00 | 0.4K |
| 16:10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 16:11 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 16:12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.5K |
| 16:13 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 16:14 | 5,305.00 | 5,305.00 | 5,300.00 | 5,305.00 | 1.5K |
| 16:16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.4K |
| 16:20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 16:21 | 5,295.00 | 5,300.00 | 5,290.00 | 5,290.00 | 1.9K |
| 16:23 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.3K |
| 16:25 | 5,290.00 | 5,295.00 | 5,290.00 | 5,290.00 | 0.3K |
| 16:26 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.3K |
| 16:27 | 5,290.00 | 5,295.00 | 5,290.00 | 5,295.00 | 0.6K |
| 16:28 | 5,295.00 | 5,295.00 | 5,290.00 | 5,290.00 | 0.4K |
| 16:29 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.3K |
| 16:35 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 127.2K |