6,830.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,420.00 | 5,430.00 | 5,040.00 | 5,040.00 | 0.0K |
| 09:01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 09:02 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 09:03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 23.3K |
| 09:16 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4.0K |
| 09:17 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 3.9K |
| 09:18 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 09:19 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1.7K |
| 09:21 | 5,390.00 | 5,390.00 | 5,310.00 | 5,310.00 | 17.8K |
| 09:22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 09:23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.8K |
| 09:24 | 5,300.00 | 5,310.00 | 5,300.00 | 5,300.00 | 4.9K |
| 09:25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6.0K |
| 09:26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.9K |
| 09:28 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:29 | 5,310.00 | 5,380.00 | 5,310.00 | 5,380.00 | 7.7K |
| 09:30 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 10.0K |
| 09:31 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 12.6K |
| 09:32 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2.4K |
| 09:33 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 4.1K |
| 09:34 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.5K |
| 09:36 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 3.0K |
| 09:37 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5.0K |
| 09:38 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 3.0K |
| 09:41 | 5,350.00 | 5,350.00 | 5,300.00 | 5,300.00 | 10.0K |
| 09:43 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 09:45 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.0K |
| 09:46 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7.4K |
| 09:47 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2.0K |
| 09:48 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.5K |
| 09:50 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5.0K |
| 09:56 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.3K |
| 09:57 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.4K |
| 09:59 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5.0K |
| 10:01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.3K |
| 10:05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.0K |
| 10:06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.7K |
| 10:07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 10:08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2.7K |
| 10:14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.2K |
| 10:15 | 5,290.00 | 5,290.00 | 5,250.00 | 5,250.00 | 15.0K |
| 10:20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10.1K |
| 10:23 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 10:27 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.0K |
| 10:31 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 3.0K |
| 10:32 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 10:34 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10.0K |
| 10:35 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.0K |
| 10:37 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2.0K |
| 10:38 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 10:47 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.0K |
| 10:48 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4.0K |
| 10:53 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2.9K |
| 10:54 | 5,320.00 | 5,340.00 | 5,320.00 | 5,340.00 | 2.0K |
| 10:55 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.8K |
| 10:56 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 3.0K |
| 10:57 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4.2K |
| 11:02 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.9K |
| 11:08 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 11:09 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 3.9K |
| 11:11 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 11:14 | 5,330.00 | 5,340.00 | 5,330.00 | 5,340.00 | 5.5K |
| 11:19 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 11:20 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 2.0K |
| 11:21 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.5K |
| 11:23 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.3K |
| 11:24 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.8K |
| 11:25 | 5,330.00 | 5,340.00 | 5,330.00 | 5,340.00 | 0.5K |
| 13:00 | 5,320.00 | 5,320.00 | 5,300.00 | 5,300.00 | 21.4K |
| 13:03 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 3.1K |
| 13:04 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 5.7K |
| 13:05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4.8K |
| 13:06 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.00 | 17.2K |
| 13:07 | 5,250.00 | 5,320.00 | 5,200.00 | 5,260.00 | 20.6K |
| 13:09 | 5,320.00 | 5,330.00 | 5,210.00 | 5,210.00 | 7.0K |
| 13:10 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.5K |
| 13:12 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 13:13 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 5.7K |
| 13:16 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 13:17 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1.6K |
| 13:19 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2.5K |
| 13:20 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 13:21 | 5,280.00 | 5,300.00 | 5,280.00 | 5,300.00 | 8.0K |
| 13:28 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1.0K |
| 13:31 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5.0K |
| 13:32 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 2.8K |
| 13:35 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.5K |
| 13:36 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2.6K |
| 13:38 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.5K |
| 13:39 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.8K |
| 13:40 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.5K |
| 13:41 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 3.3K |
| 13:42 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1.2K |
| 13:45 | 5,240.00 | 5,260.00 | 5,240.00 | 5,260.00 | 3.5K |
| 13:46 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 2.0K |
| 13:47 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 23.0K |
| 13:48 | 5,210.00 | 5,220.00 | 5,210.00 | 5,220.00 | 1.8K |
| 13:52 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5.6K |
| 13:56 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 7.7K |
| 13:57 | 5,210.00 | 5,220.00 | 5,200.00 | 5,220.00 | 54.4K |
| 13:58 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 4.5K |
| 14:00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 14:01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.0K |
| 14:03 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 14:04 | 5,170.00 | 5,170.00 | 5,160.00 | 5,160.00 | 2.0K |
| 14:05 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4.3K |
| 14:07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.9K |
| 14:08 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 9.1K |
| 14:09 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 11.9K |
| 14:10 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 0.3K |
| 14:11 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 3.0K |
| 14:12 | 5,060.00 | 5,060.00 | 5,040.00 | 5,040.00 | 59.7K |
| 14:13 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2.0K |
| 14:14 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.9K |
| 14:15 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4.1K |
| 14:16 | 5,100.00 | 5,100.00 | 5,060.00 | 5,060.00 | 5.3K |
| 14:17 | 5,060.00 | 5,060.00 | 5,050.00 | 5,060.00 | 6.3K |
| 14:18 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1.0K |
| 14:22 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 8.1K |
| 14:23 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1.1K |
| 14:24 | 5,060.00 | 5,060.00 | 5,050.00 | 5,060.00 | 11.3K |
| 14:25 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 14:27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 14:28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.5K |
| 14:29 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5.0K |
| 14:30 | 5,100.00 | 5,270.00 | 5,100.00 | 5,270.00 | 0.0K |
| 14:35 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 14:36 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 14:37 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 14:41 | 5,290.00 | 5,290.00 | 5,280.00 | 5,280.00 | 0.0K |
| 14:43 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 14:44 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 0.0K |
| 14:45 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 45.9K |
| 15:00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |