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 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.7K |
| 08:01 | 5,210.00 | 5,230.00 | 5,210.00 | 5,230.00 | 0.0K |
| 08:03 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 08:05 | 5,225.00 | 5,225.00 | 5,220.00 | 5,220.00 | 0.5K |
| 08:06 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 08:07 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 08:08 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.3K |
| 08:10 | 5,215.00 | 5,220.00 | 5,215.00 | 5,220.00 | 0.3K |
| 08:12 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.4K |
| 08:13 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 08:14 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 08:16 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 08:19 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 08:24 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 08:26 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 08:28 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 08:34 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 08:39 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 08:40 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 08:42 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 08:43 | 5,203.60 | 5,203.60 | 5,203.60 | 5,203.60 | 0.1K |
| 08:44 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 08:49 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 08:52 | 5,195.00 | 5,195.00 | 5,190.00 | 5,190.00 | 2.2K |
| 08:54 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.4K |
| 08:55 | 5,200.00 | 5,205.00 | 5,200.00 | 5,200.00 | 0.9K |
| 08:57 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:01 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 09:02 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:03 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 09:04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 09:07 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:08 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 09:14 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 09:15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 09:16 | 5,202.54 | 5,202.54 | 5,202.54 | 5,202.54 | 0.0K |
| 09:18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 09:22 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 09:26 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 09:27 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 09:31 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 09:38 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:39 | 5,205.00 | 5,215.00 | 5,205.00 | 5,215.00 | 1.2K |
| 09:40 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 09:41 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:42 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:43 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:46 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:49 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 09:50 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 09:53 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 10:00 | 5,200.00 | 5,205.00 | 5,200.00 | 5,205.00 | 0.8K |
| 10:07 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 10:11 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 10:16 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 10:17 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:27 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 10:31 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 10:33 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 1.0K |
| 10:35 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 10:38 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 10:46 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 10:55 | 5,218.01 | 5,218.01 | 5,218.01 | 5,218.01 | 0.0K |
| 11:04 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.4K |
| 11:09 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:20 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:24 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 11:26 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 11:30 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.2K |
| 11:32 | 5,218.86 | 5,218.86 | 5,218.86 | 5,218.86 | 0.1K |
| 11:36 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.5K |
| 11:39 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 11:43 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 11:49 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:53 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 11:54 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 11:58 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:59 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.3K |
| 12:00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 12:02 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 12:06 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 12:12 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 12:13 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 12:14 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 12:16 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 12:20 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 12:39 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 1.1K |
| 12:48 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 12:51 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 0.2K |
| 12:53 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 12:57 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 12:58 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 13:02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 13:07 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 1.3K |
| 13:13 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 13:15 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 13:22 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 13:27 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 13:30 | 5,215.00 | 5,220.00 | 5,215.00 | 5,220.00 | 0.0K |
| 13:31 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 13:36 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 13:39 | 5,210.00 | 5,215.00 | 5,210.00 | 5,210.00 | 1.1K |
| 13:42 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 13:46 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 13:51 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 13:54 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 13:57 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.6K |
| 14:00 | 5,198.94 | 5,200.00 | 5,198.94 | 5,200.00 | 0.2K |
| 14:02 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 14:06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 14:07 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.0K |
| 14:13 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 14:18 | 5,214.45 | 5,214.45 | 5,210.00 | 5,210.00 | 0.6K |
| 14:19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 14:20 | 5,215.00 | 5,215.00 | 5,205.00 | 5,205.00 | 0.2K |
| 14:26 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 14:34 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 14:35 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 14:44 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 14:45 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 14:46 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 14:49 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 14:53 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 14:55 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.6K |
| 15:01 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.2K |
| 15:07 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.3K |
| 15:09 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 15:11 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.6K |
| 15:16 | 5,208.79 | 5,208.79 | 5,206.97 | 5,207.00 | 0.1K |
| 15:17 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 15:18 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.6K |
| 15:19 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.8K |
| 15:21 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 15:24 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.4K |
| 15:25 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 15:26 | 5,215.00 | 5,220.00 | 5,215.00 | 5,220.00 | 2.1K |
| 15:27 | 5,225.00 | 5,225.00 | 5,220.00 | 5,220.00 | 0.7K |
| 15:28 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.9K |
| 15:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.3K |
| 15:32 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 15:33 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.0K |
| 15:34 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 15:46 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 15:47 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.9K |
| 15:50 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 15:51 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.3K |
| 15:52 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 15:55 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 15:56 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.7K |
| 16:03 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.7K |
| 16:10 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 16:13 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.1K |
| 16:14 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.7K |
| 16:15 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 16:22 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 16:23 | 5,223.79 | 5,225.00 | 5,223.79 | 5,224.45 | 0.6K |
| 16:26 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 16:27 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 16:29 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.0K |
| 16:35 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 95.3K |