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 | 5,175.00 | 5,195.00 | 5,175.00 | 5,195.00 | 1.5K |
| 08:01 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 08:02 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 08:06 | 5,180.00 | 5,180.00 | 5,175.00 | 5,175.00 | 0.8K |
| 08:08 | 5,175.00 | 5,180.00 | 5,175.00 | 5,180.00 | 0.2K |
| 08:09 | 5,170.00 | 5,175.00 | 5,170.00 | 5,175.00 | 0.3K |
| 08:11 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 08:12 | 5,165.51 | 5,165.51 | 5,165.51 | 5,165.51 | 0.3K |
| 08:13 | 5,170.00 | 5,175.00 | 5,170.00 | 5,175.00 | 0.3K |
| 08:14 | 5,180.00 | 5,180.00 | 5,170.00 | 5,175.00 | 0.7K |
| 08:15 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 0.2K |
| 08:16 | 5,170.00 | 5,175.00 | 5,170.00 | 5,175.00 | 0.0K |
| 08:18 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0K |
| 08:21 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 08:24 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 08:25 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 08:26 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 08:28 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 08:29 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 08:30 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 08:32 | 5,160.00 | 5,160.00 | 5,156.99 | 5,156.99 | 0.1K |
| 08:34 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 08:35 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 08:38 | 5,155.00 | 5,160.00 | 5,155.00 | 5,160.00 | 0.3K |
| 08:39 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 08:41 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 08:44 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 08:47 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 08:50 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.0K |
| 08:52 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.4K |
| 08:58 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 09:02 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 09:03 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 09:04 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 09:05 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1.0K |
| 09:06 | 5,170.00 | 5,175.00 | 5,170.00 | 5,175.00 | 1.3K |
| 09:07 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 09:08 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 09:11 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 09:15 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 09:20 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 1.3K |
| 09:27 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 09:29 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:33 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:37 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 0.6K |
| 09:45 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 09:46 | 5,185.00 | 5,185.55 | 5,185.00 | 5,185.55 | 0.1K |
| 09:48 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 09:50 | 5,190.00 | 5,190.00 | 5,187.50 | 5,187.50 | 0.2K |
| 09:55 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:56 | 5,188.34 | 5,188.34 | 5,188.34 | 5,188.34 | 0.0K |
| 10:04 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 10:06 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 10:08 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 10:10 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 10:12 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 10:21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 10:23 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 10:24 | 5,201.67 | 5,201.67 | 5,201.67 | 5,201.67 | 0.1K |
| 10:27 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 10:36 | 5,196.67 | 5,200.00 | 5,196.67 | 5,200.00 | 0.5K |
| 10:40 | 5,205.00 | 5,205.00 | 5,200.00 | 5,200.00 | 0.3K |
| 10:41 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 10:42 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 10:44 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 10:45 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 10:48 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.8K |
| 10:55 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 10:56 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 10:58 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 10:59 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 11:00 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 11:09 | 5,205.00 | 5,205.00 | 5,200.00 | 5,200.00 | 0.0K |
| 11:10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 11:11 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.5K |
| 11:20 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 11:21 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 11:22 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.0K |
| 11:23 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 11:26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 11:28 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 1.0K |
| 11:31 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 1.4K |
| 11:32 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 11:35 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 11:38 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 11:40 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 11:41 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 11:42 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 11:44 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 11:45 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 11:46 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 11:51 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 11:55 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.4K |
| 11:59 | 5,185.00 | 5,190.00 | 5,185.00 | 5,190.00 | 0.0K |
| 12:01 | 5,185.55 | 5,185.55 | 5,185.55 | 5,185.55 | 0.0K |
| 12:03 | 5,189.45 | 5,190.00 | 5,189.45 | 5,190.00 | 0.0K |
| 12:05 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 12:09 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 12:12 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.4K |
| 12:13 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 12:20 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 12:24 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 12:25 | 5,170.00 | 5,172.50 | 5,170.00 | 5,172.50 | 0.7K |
| 12:29 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 12:31 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 12:33 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.4K |
| 12:38 | 5,172.50 | 5,172.50 | 5,172.50 | 5,172.50 | 0.1K |
| 12:41 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 12:43 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.2K |
| 12:48 | 5,179.45 | 5,179.45 | 5,179.45 | 5,179.45 | 0.3K |
| 12:49 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.4K |
| 12:50 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 12:54 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 12:55 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 12:56 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 12:57 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 12:59 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 13:03 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 13:08 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 13:20 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 13:23 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.8K |
| 13:24 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.8K |
| 13:26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 13:33 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.3K |
| 13:35 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.1K |
| 13:36 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 13:45 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 13:50 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 13:53 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 13:58 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 14:00 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.8K |
| 14:03 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.6K |
| 14:05 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 0.0K |
| 14:15 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 14:17 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.1K |
| 14:20 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 14:23 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:25 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.6K |
| 14:27 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.4K |
| 14:28 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 14:31 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.3K |
| 14:32 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.2K |
| 14:33 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 14:35 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 14:36 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 14:40 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 14:42 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.7K |
| 14:43 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0.1K |
| 14:45 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 0.3K |
| 14:47 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 14:48 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 14:50 | 5,160.00 | 5,162.50 | 5,160.00 | 5,162.50 | 0.6K |
| 14:51 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 14:53 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 14:54 | 5,167.42 | 5,170.00 | 5,167.42 | 5,170.00 | 0.5K |
| 14:56 | 5,167.50 | 5,167.50 | 5,165.00 | 5,165.00 | 0.5K |
| 14:57 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.2K |
| 15:00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 15:01 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 15:02 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 15:03 | 5,165.00 | 5,170.00 | 5,165.00 | 5,170.00 | 0.5K |
| 15:04 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 15:06 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 15:07 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 15:09 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.3K |
| 15:10 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.9K |
| 15:12 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 1.6K |
| 15:13 | 5,160.00 | 5,165.00 | 5,160.00 | 5,165.00 | 0.9K |
| 15:14 | 5,160.00 | 5,165.00 | 5,160.00 | 5,165.00 | 0.2K |
| 15:15 | 5,165.00 | 5,165.00 | 5,160.00 | 5,160.00 | 1.3K |
| 15:16 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.1K |
| 15:21 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1.3K |
| 15:22 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 15:24 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.9K |
| 15:25 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.2K |
| 15:26 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 15:27 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 15:28 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 15:29 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 15:31 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 15:32 | 5,175.00 | 5,177.50 | 5,175.00 | 5,177.50 | 0.8K |
| 15:33 | 5,180.00 | 5,180.00 | 5,175.00 | 5,175.00 | 1.6K |
| 15:34 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 15:35 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 15:37 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0K |
| 15:38 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 0.8K |
| 15:39 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.2K |
| 15:40 | 5,180.00 | 5,185.00 | 5,180.00 | 5,185.00 | 0.6K |
| 15:42 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.4K |
| 15:43 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.8K |
| 15:46 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 0.0K |
| 15:51 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 15:56 | 5,193.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.2K |
| 15:58 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.2K |
| 15:59 | 5,195.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.7K |
| 16:00 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 16:01 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 16:02 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 0.8K |
| 16:03 | 5,190.00 | 5,195.00 | 5,190.00 | 5,195.00 | 0.7K |
| 16:04 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 16:06 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 16:07 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 1.1K |
| 16:08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 16:09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 16:11 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 1.5K |
| 16:13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.9K |
| 16:14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.0K |
| 16:18 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 0.5K |
| 16:19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.2K |
| 16:20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 16:21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.4K |
| 16:22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 16:23 | 5,200.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.2K |
| 16:24 | 5,205.00 | 5,205.00 | 5,199.01 | 5,205.00 | 0.3K |
| 16:25 | 5,200.00 | 5,205.00 | 5,200.00 | 5,205.00 | 1.3K |
| 16:27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.9K |
| 16:29 | 5,195.00 | 5,200.00 | 5,195.00 | 5,195.00 | 0.6K |
| 16:35 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 62.0K |