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 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 1.3K |
| 08:01 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.4K |
| 08:02 | 5,200.00 | 5,200.00 | 5,185.00 | 5,185.00 | 1.7K |
| 08:05 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 08:08 | 5,180.00 | 5,180.00 | 5,175.00 | 5,175.00 | 0.3K |
| 08:10 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 08:11 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 08:14 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 08:15 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 08:17 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 08:19 | 5,165.00 | 5,168.79 | 5,165.00 | 5,168.79 | 0.2K |
| 08:21 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 08:22 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 08:24 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 08:25 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 08:27 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 08:29 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 08:30 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 08:32 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 08:34 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 08:36 | 5,180.00 | 5,180.00 | 5,175.00 | 5,175.00 | 0.3K |
| 08:39 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.3K |
| 08:40 | 5,176.51 | 5,176.51 | 5,170.00 | 5,170.00 | 0.3K |
| 08:45 | 5,170.00 | 5,175.00 | 5,170.00 | 5,175.00 | 0.2K |
| 08:48 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 08:52 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.6K |
| 08:53 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 0.3K |
| 08:54 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 08:55 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 08:58 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 09:02 | 5,185.00 | 5,190.00 | 5,185.00 | 5,190.00 | 0.5K |
| 09:03 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.0K |
| 09:04 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.9K |
| 09:05 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 09:06 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.2K |
| 09:07 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.4K |
| 09:12 | 5,185.51 | 5,185.51 | 5,185.51 | 5,185.51 | 0.1K |
| 09:13 | 5,189.98 | 5,189.98 | 5,189.98 | 5,189.98 | 0.0K |
| 09:17 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 09:24 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 09:26 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 09:32 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.4K |
| 09:33 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.8K |
| 09:34 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 09:35 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 09:40 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.5K |
| 09:45 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 09:47 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 09:52 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 09:53 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.2K |
| 09:56 | 5,211.31 | 5,215.00 | 5,211.31 | 5,215.00 | 0.2K |
| 09:57 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 10:01 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 10:02 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 10:03 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 10:04 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 10:05 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.5K |
| 10:10 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 10:11 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 10:13 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 10:14 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.6K |
| 10:15 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.4K |
| 10:17 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 10:18 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 1.6K |
| 10:19 | 5,211.50 | 5,211.50 | 5,211.50 | 5,211.50 | 0.1K |
| 10:22 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 10:25 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 10:28 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 10:31 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 10:35 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.8K |
| 10:42 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 10:44 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 10:45 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 10:47 | 5,211.31 | 5,211.31 | 5,211.31 | 5,211.31 | 0.2K |
| 10:58 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 10:59 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:00 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 11:02 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 11:03 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 11:05 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 10.5K |
| 11:09 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.4K |
| 11:10 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 11:13 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.4K |
| 11:14 | 5,215.00 | 5,216.51 | 5,215.00 | 5,216.51 | 0.3K |
| 11:20 | 5,214.45 | 5,214.45 | 5,214.45 | 5,214.45 | 0.1K |
| 11:25 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 11:27 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 11:34 | 5,216.82 | 5,216.82 | 5,216.82 | 5,216.82 | 0.0K |
| 11:35 | 5,216.81 | 5,216.81 | 5,216.81 | 5,216.81 | 0.0K |
| 11:40 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 11:43 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 11:46 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.7K |
| 11:47 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.0K |
| 11:48 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.2K |
| 11:52 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.7K |
| 11:56 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 11:58 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.6K |
| 12:01 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.9K |
| 12:07 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.6K |
| 12:08 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1.1K |
| 12:10 | 5,225.00 | 5,230.00 | 5,225.00 | 5,230.00 | 2.2K |
| 12:11 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.5K |
| 12:13 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.9K |
| 12:17 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.9K |
| 12:22 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 12:28 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.4K |
| 12:45 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.3K |
| 12:50 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 12:52 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 3.7K |
| 13:04 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 13:08 | 5,210.55 | 5,210.55 | 5,210.55 | 5,210.55 | 0.0K |
| 13:12 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.0K |
| 13:17 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 13:28 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 13:32 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:36 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.9K |
| 13:39 | 5,225.00 | 5,225.00 | 5,220.00 | 5,220.00 | 1.2K |
| 13:41 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 13:46 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:47 | 5,220.00 | 5,225.00 | 5,220.00 | 5,225.00 | 3.7K |
| 13:48 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.8K |
| 13:52 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 13:58 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 14:00 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 2.0K |
| 14:03 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 14:04 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.9K |
| 14:06 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 14:09 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 14:11 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 14:12 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 14:13 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 14:14 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 14:15 | 5,212.50 | 5,215.00 | 5,212.50 | 5,215.00 | 0.7K |
| 14:17 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 14:20 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 14:22 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 14:30 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 14:32 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.6K |
| 14:35 | 5,211.29 | 5,211.29 | 5,211.29 | 5,211.29 | 0.0K |
| 14:36 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.8K |
| 14:37 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 14:38 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 14:42 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 14:43 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 1.0K |
| 14:45 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 14:48 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 14:51 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 14:53 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 14:58 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 14:59 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 15:01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 15:02 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 15:08 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 15:11 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 15:13 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 15:16 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 15:18 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 0.3K |
| 15:19 | 5,182.95 | 5,182.95 | 5,182.95 | 5,182.95 | 0.0K |
| 15:25 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 15:27 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 15:28 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 15:30 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.9K |
| 15:37 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 15:38 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 2.2K |
| 15:39 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 1.6K |
| 15:40 | 5,196.98 | 5,196.98 | 5,196.98 | 5,196.98 | 5.3K |
| 15:41 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.3K |
| 15:42 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 15:44 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 15:45 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 15:51 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.8K |
| 15:52 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 15:55 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 15:56 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 2.6K |
| 15:57 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.5K |
| 16:01 | 5,180.00 | 5,181.31 | 5,180.00 | 5,181.30 | 0.9K |
| 16:02 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.5K |
| 16:03 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 16:10 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.7K |
| 16:15 | 5,185.00 | 5,185.00 | 5,183.14 | 5,183.14 | 0.1K |
| 16:18 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.5K |
| 16:19 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 16:23 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.2K |
| 16:25 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.0K |
| 16:27 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.6K |
| 16:28 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 2.0K |
| 16:29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.0K |
| 16:35 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 92.1K |