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 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.9K |
| 08:02 | 5,225.00 | 5,230.00 | 5,225.00 | 5,230.00 | 0.8K |
| 08:03 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 08:06 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 08:08 | 5,217.72 | 5,217.72 | 5,217.72 | 5,217.72 | 0.0K |
| 08:09 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 2.0K |
| 08:10 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 1.3K |
| 08:11 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 08:17 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 08:18 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 08:25 | 5,217.06 | 5,217.06 | 5,217.06 | 5,217.06 | 0.5K |
| 08:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 08:32 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 08:33 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 08:36 | 5,220.00 | 5,220.00 | 5,215.00 | 5,215.00 | 0.8K |
| 08:41 | 5,220.00 | 5,225.00 | 5,220.00 | 5,221.46 | 1.1K |
| 08:45 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 08:46 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 08:47 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 1.5K |
| 08:49 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 09:01 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 09:02 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 09:03 | 5,212.84 | 5,212.84 | 5,210.00 | 5,210.00 | 0.2K |
| 09:06 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 09:08 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 09:09 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 09:10 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 09:13 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:16 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 1.0K |
| 09:20 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 09:21 | 5,205.00 | 5,205.00 | 5,200.00 | 5,200.00 | 0.9K |
| 09:25 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 09:26 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:30 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 09:32 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 09:33 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:34 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:35 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:37 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 09:38 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 09:39 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:43 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 09:46 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:52 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.5K |
| 09:54 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 09:56 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.5K |
| 10:00 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 0.4K |
| 10:02 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 10:03 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.4K |
| 10:06 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 10:13 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 10:17 | 5,170.55 | 5,170.55 | 5,170.55 | 5,170.55 | 0.2K |
| 10:20 | 5,175.00 | 5,180.00 | 5,175.00 | 5,180.00 | 0.4K |
| 10:21 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.2K |
| 10:25 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 10:30 | 5,185.00 | 5,190.00 | 5,185.00 | 5,190.00 | 1.1K |
| 10:32 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.1K |
| 10:34 | 5,195.00 | 5,195.00 | 5,190.00 | 5,190.00 | 0.6K |
| 10:36 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.4K |
| 10:38 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.9K |
| 10:39 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 10:40 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 1.0K |
| 10:57 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 11:09 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 11:13 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 11:19 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.3K |
| 11:21 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1.1K |
| 11:25 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 11:29 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.6K |
| 11:34 | 5,180.00 | 5,180.00 | 5,170.00 | 5,170.00 | 2.3K |
| 11:35 | 5,170.00 | 5,175.00 | 5,170.00 | 5,175.00 | 3.1K |
| 11:41 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 1.0K |
| 11:42 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.2K |
| 11:46 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.3K |
| 11:49 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 11:52 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.6K |
| 11:59 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 12:02 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 12:03 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.7K |
| 12:21 | 5,160.00 | 5,160.00 | 5,155.00 | 5,155.00 | 0.6K |
| 12:24 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 12:33 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.6K |
| 12:39 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 12:40 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 12:41 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 12:43 | 5,144.98 | 5,144.98 | 5,144.98 | 5,144.98 | 0.0K |
| 12:45 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 12:46 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 12:49 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 12:50 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 12:52 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.4K |
| 12:56 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 12:57 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.0K |
| 13:04 | 5,136.40 | 5,136.40 | 5,136.40 | 5,136.40 | 0.1K |
| 13:13 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 13:14 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 13:16 | 5,140.00 | 5,145.00 | 5,140.00 | 5,145.00 | 0.3K |
| 13:17 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.4K |
| 13:23 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 13:28 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 13:30 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 1.4K |
| 13:33 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 13:35 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 13:36 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.3K |
| 13:38 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 13:42 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.2K |
| 13:46 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 13:47 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.7K |
| 13:49 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 13:51 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.7K |
| 13:53 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 1.1K |
| 13:54 | 5,145.00 | 5,145.00 | 5,140.00 | 5,140.00 | 0.7K |
| 13:56 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.7K |
| 13:59 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 14:04 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 1.3K |
| 14:07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 14:10 | 5,150.00 | 5,155.00 | 5,150.00 | 5,155.00 | 0.1K |
| 14:12 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 1.0K |
| 14:14 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.5K |
| 14:19 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 14:20 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 14:21 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 14:24 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.3K |
| 14:29 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 14:30 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.3K |
| 14:31 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 14:32 | 5,142.50 | 5,142.50 | 5,142.50 | 5,142.50 | 0.1K |
| 14:33 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.5K |
| 14:34 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.4K |
| 14:35 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.5K |
| 14:36 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 14:38 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:39 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:41 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 14:47 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.1K |
| 14:48 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.2K |
| 14:50 | 5,145.00 | 5,150.00 | 5,140.00 | 5,150.00 | 1.7K |
| 14:51 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 14:54 | 5,144.75 | 5,144.75 | 5,144.75 | 5,144.75 | 0.1K |
| 14:55 | 5,140.00 | 5,145.00 | 5,140.00 | 5,145.00 | 0.0K |
| 14:56 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0K |
| 14:57 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.6K |
| 15:00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 15:01 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 15:02 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1.2K |
| 15:04 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 15:06 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.5K |
| 15:10 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.1K |
| 15:11 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 0.9K |
| 15:12 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 0.5K |
| 15:16 | 5,140.00 | 5,145.00 | 5,138.59 | 5,145.00 | 1.7K |
| 15:18 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 1.9K |
| 15:19 | 5,150.00 | 5,170.00 | 5,150.00 | 5,170.00 | 2.8K |
| 15:23 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.5K |
| 15:25 | 5,160.00 | 5,165.00 | 5,160.00 | 5,165.00 | 1.5K |
| 15:27 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 15:28 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 15:29 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 15:31 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 15:35 | 5,165.00 | 5,165.00 | 5,163.01 | 5,163.01 | 1.4K |
| 15:40 | 5,170.00 | 5,170.00 | 5,165.00 | 5,165.00 | 2.0K |
| 15:44 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.4K |
| 15:49 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 15:50 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 15:51 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 15:53 | 5,155.00 | 5,160.00 | 5,155.00 | 5,160.00 | 0.8K |
| 15:55 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 15:58 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 16:03 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 16:05 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 0.1K |
| 16:07 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 16:09 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.7K |
| 16:11 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 16:12 | 5,160.00 | 5,170.00 | 5,160.00 | 5,165.00 | 1.5K |
| 16:13 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 16:14 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 16:15 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.9K |
| 16:17 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 16:20 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 16:21 | 5,165.00 | 5,170.00 | 5,165.00 | 5,170.00 | 1.8K |
| 16:23 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 1.6K |
| 16:24 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.9K |
| 16:25 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 16:29 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 16:35 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 80.9K |