5,309.28
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:49 | 5,436.71 | 5,436.71 | 5,436.71 | 5,436.71 | 0.0K |
| 09:51 | 5,437.48 | 5,437.48 | 5,437.48 | 5,437.48 | 0.0K |
| 09:52 | 5,439.36 | 5,439.36 | 5,439.36 | 5,439.36 | 0.0K |
| 09:58 | 5,436.35 | 5,436.35 | 5,436.35 | 5,436.35 | 0.0K |
| 09:59 | 5,440.16 | 5,440.16 | 5,440.16 | 5,440.16 | 0.0K |
| 10:00 | 5,442.07 | 5,442.07 | 5,442.07 | 5,442.07 | 0.0K |
| 10:01 | 5,444.48 | 5,444.48 | 5,444.48 | 5,444.48 | 0.0K |
| 10:04 | 5,434.94 | 5,434.94 | 5,434.94 | 5,434.94 | 0.0K |
| 10:05 | 5,435.90 | 5,435.90 | 5,435.90 | 5,435.90 | 0.0K |
| 10:08 | 5,434.47 | 5,434.47 | 5,434.47 | 5,434.47 | 0.0K |
| 10:09 | 5,432.56 | 5,432.56 | 5,432.56 | 5,432.56 | 0.0K |
| 10:11 | 5,431.80 | 5,431.80 | 5,431.80 | 5,431.80 | 0.0K |
| 10:12 | 5,427.50 | 5,427.50 | 5,427.50 | 5,427.50 | 0.0K |
| 10:13 | 5,429.21 | 5,429.21 | 5,429.21 | 5,429.21 | 0.0K |
| 10:15 | 5,425.59 | 5,425.59 | 5,425.59 | 5,425.59 | 0.0K |
| 10:18 | 5,427.08 | 5,427.08 | 5,427.08 | 5,427.08 | 0.0K |
| 10:19 | 5,431.89 | 5,431.89 | 5,431.89 | 5,431.89 | 0.0K |
| 10:22 | 5,433.41 | 5,433.41 | 5,433.41 | 5,433.41 | 0.0K |
| 10:23 | 5,437.23 | 5,437.23 | 5,437.23 | 5,437.23 | 0.0K |
| 10:24 | 5,438.75 | 5,438.75 | 5,438.75 | 5,438.75 | 0.0K |
| 10:25 | 5,440.66 | 5,440.66 | 5,440.66 | 5,440.66 | 0.0K |
| 10:28 | 5,444.47 | 5,444.47 | 5,444.47 | 5,444.47 | 0.0K |
| 10:30 | 5,442.57 | 5,442.57 | 5,442.57 | 5,442.57 | 0.0K |
| 10:32 | 5,442.75 | 5,442.75 | 5,442.75 | 5,442.75 | 0.0K |
| 10:33 | 5,444.65 | 5,444.65 | 5,444.65 | 5,444.65 | 0.0K |
| 10:35 | 5,442.75 | 5,442.75 | 5,442.75 | 5,442.75 | 0.0K |
| 10:38 | 5,442.93 | 5,442.93 | 5,442.93 | 5,442.93 | 0.0K |
| 10:43 | 5,444.16 | 5,444.16 | 5,444.16 | 5,444.16 | 0.0K |
| 10:44 | 5,446.07 | 5,446.07 | 5,446.07 | 5,446.07 | 0.0K |
| 10:50 | 5,448.47 | 5,448.47 | 5,448.47 | 5,448.47 | 0.0K |
| 10:56 | 5,449.24 | 5,449.24 | 5,449.24 | 5,449.24 | 0.0K |
| 10:58 | 5,452.84 | 5,452.84 | 5,452.84 | 5,452.84 | 0.0K |
| 10:59 | 5,453.32 | 5,453.32 | 5,453.32 | 5,453.32 | 0.0K |
| 11:00 | 5,454.52 | 5,454.52 | 5,454.52 | 5,454.52 | 0.0K |
| 11:04 | 5,454.46 | 5,454.46 | 5,454.46 | 5,454.46 | 0.0K |
| 11:05 | 5,455.23 | 5,455.23 | 5,455.23 | 5,455.23 | 0.0K |
| 11:08 | 5,457.13 | 5,457.13 | 5,457.13 | 5,457.13 | 0.0K |
| 11:10 | 5,456.37 | 5,456.37 | 5,456.37 | 5,456.37 | 0.0K |
| 11:12 | 5,452.56 | 5,452.56 | 5,452.56 | 5,452.56 | 0.0K |
| 11:18 | 5,457.25 | 5,457.25 | 5,457.25 | 5,457.25 | 0.0K |
| 11:20 | 5,459.16 | 5,459.16 | 5,459.16 | 5,459.16 | 0.0K |
| 11:21 | 5,460.54 | 5,460.54 | 5,460.54 | 5,460.54 | 0.0K |
| 11:23 | 5,462.83 | 5,462.83 | 5,462.83 | 5,462.83 | 0.0K |
| 11:24 | 5,463.59 | 5,463.59 | 5,463.59 | 5,463.59 | 0.0K |
| 11:26 | 5,465.02 | 5,465.02 | 5,465.02 | 5,465.02 | 0.0K |
| 11:27 | 5,475.41 | 5,475.41 | 5,475.41 | 5,475.41 | 0.0K |
| 11:29 | 5,472.36 | 5,472.36 | 5,472.36 | 5,472.36 | 0.0K |
| 11:30 | 5,471.60 | 5,471.60 | 5,471.60 | 5,471.60 | 0.0K |
| 11:36 | 5,486.85 | 5,486.85 | 5,486.85 | 5,486.85 | 0.0K |
| 11:40 | 5,483.04 | 5,483.04 | 5,483.04 | 5,483.04 | 0.0K |
| 11:41 | 5,486.09 | 5,486.09 | 5,486.09 | 5,486.09 | 0.0K |
| 11:48 | 5,484.51 | 5,484.51 | 5,484.51 | 5,484.51 | 0.0K |
| 11:49 | 5,486.00 | 5,486.00 | 5,486.00 | 5,486.00 | 0.0K |
| 11:50 | 5,483.25 | 5,483.25 | 5,483.25 | 5,483.25 | 0.0K |
| 11:53 | 5,473.34 | 5,473.34 | 5,473.34 | 5,473.34 | 0.0K |
| 11:54 | 5,475.74 | 5,475.74 | 5,475.74 | 5,475.74 | 0.0K |
| 11:59 | 5,473.84 | 5,473.84 | 5,473.84 | 5,473.84 | 0.0K |
| 12:02 | 5,476.22 | 5,476.22 | 5,476.22 | 5,476.22 | 0.0K |
| 12:07 | 5,473.75 | 5,473.75 | 5,473.75 | 5,473.75 | 0.0K |
| 12:08 | 5,475.66 | 5,475.66 | 5,475.66 | 5,475.66 | 0.0K |
| 12:09 | 5,474.91 | 5,474.91 | 5,474.91 | 5,474.91 | 0.0K |
| 12:11 | 5,473.38 | 5,473.38 | 5,473.38 | 5,473.38 | 0.0K |
| 12:12 | 5,472.95 | 5,472.95 | 5,472.95 | 5,472.95 | 0.0K |
| 12:14 | 5,471.72 | 5,471.72 | 5,471.72 | 5,471.72 | 0.0K |
| 12:16 | 5,475.15 | 5,475.15 | 5,475.15 | 5,475.15 | 0.0K |
| 12:18 | 5,472.01 | 5,472.01 | 5,472.01 | 5,472.01 | 0.0K |
| 12:19 | 5,472.39 | 5,472.39 | 5,472.39 | 5,472.39 | 0.0K |
| 12:20 | 5,474.30 | 5,474.30 | 5,474.30 | 5,474.30 | 0.0K |
| 12:21 | 5,467.53 | 5,467.53 | 5,467.53 | 5,467.53 | 0.0K |
| 12:22 | 5,473.25 | 5,473.25 | 5,473.25 | 5,473.25 | 0.0K |
| 12:29 | 5,478.06 | 5,478.06 | 5,478.06 | 5,478.06 | 0.0K |
| 12:32 | 5,478.37 | 5,478.37 | 5,478.37 | 5,478.37 | 0.0K |
| 12:34 | 5,476.46 | 5,476.46 | 5,476.46 | 5,476.46 | 0.0K |
| 12:35 | 5,466.43 | 5,466.43 | 5,466.43 | 5,466.43 | 0.0K |
| 12:36 | 5,472.15 | 5,472.15 | 5,472.15 | 5,472.15 | 0.0K |
| 12:38 | 5,474.05 | 5,474.05 | 5,474.05 | 5,474.05 | 0.0K |
| 12:41 | 5,474.55 | 5,474.55 | 5,474.55 | 5,474.55 | 0.0K |
| 12:44 | 5,475.51 | 5,475.51 | 5,475.51 | 5,475.51 | 0.0K |
| 12:45 | 5,474.85 | 5,474.85 | 5,474.85 | 5,474.85 | 0.0K |
| 12:53 | 5,473.65 | 5,473.65 | 5,473.65 | 5,473.65 | 0.0K |
| 12:54 | 5,471.74 | 5,471.74 | 5,471.74 | 5,471.74 | 0.0K |
| 12:55 | 5,472.12 | 5,472.12 | 5,472.12 | 5,472.12 | 0.0K |
| 12:56 | 5,468.62 | 5,468.62 | 5,468.62 | 5,468.62 | 0.0K |
| 12:58 | 5,472.44 | 5,472.44 | 5,472.44 | 5,472.44 | 0.0K |
| 13:02 | 5,473.04 | 5,473.04 | 5,473.04 | 5,473.04 | 0.0K |
| 13:08 | 5,475.33 | 5,475.33 | 5,475.33 | 5,475.33 | 0.0K |
| 13:09 | 5,474.96 | 5,474.96 | 5,474.96 | 5,474.96 | 0.0K |
| 13:10 | 5,475.38 | 5,475.38 | 5,475.38 | 5,475.38 | 0.0K |
| 13:17 | 5,473.47 | 5,473.47 | 5,473.47 | 5,473.47 | 0.0K |
| 13:20 | 5,475.38 | 5,475.38 | 5,475.38 | 5,475.38 | 0.0K |
| 13:23 | 5,472.33 | 5,472.33 | 5,472.33 | 5,472.33 | 0.0K |
| 13:25 | 5,475.38 | 5,475.38 | 5,475.38 | 5,475.38 | 0.0K |
| 13:26 | 5,474.96 | 5,474.96 | 5,474.96 | 5,474.96 | 0.0K |
| 13:27 | 5,475.24 | 5,475.24 | 5,475.24 | 5,475.24 | 0.0K |
| 13:29 | 5,474.29 | 5,474.29 | 5,474.29 | 5,474.29 | 0.0K |
| 13:31 | 5,474.90 | 5,474.90 | 5,474.90 | 5,474.90 | 0.0K |
| 13:32 | 5,476.95 | 5,476.95 | 5,476.95 | 5,476.95 | 0.0K |
| 13:35 | 5,477.19 | 5,477.19 | 5,477.19 | 5,477.19 | 0.0K |
| 13:36 | 5,473.37 | 5,473.37 | 5,473.37 | 5,473.37 | 0.0K |
| 13:37 | 5,474.33 | 5,474.33 | 5,474.33 | 5,474.33 | 0.0K |
| 13:42 | 5,484.65 | 5,484.65 | 5,484.65 | 5,484.65 | 0.0K |
| 13:49 | 5,482.74 | 5,482.74 | 5,482.74 | 5,482.74 | 0.0K |
| 13:52 | 5,476.03 | 5,476.03 | 5,476.03 | 5,476.03 | 0.0K |
| 13:53 | 5,474.50 | 5,474.50 | 5,474.50 | 5,474.50 | 0.0K |
| 13:54 | 5,473.74 | 5,473.74 | 5,473.74 | 5,473.74 | 0.0K |
| 13:55 | 5,473.76 | 5,473.76 | 5,473.76 | 5,473.76 | 0.0K |
| 13:56 | 5,473.21 | 5,473.21 | 5,473.21 | 5,473.21 | 0.0K |
| 13:58 | 5,472.49 | 5,472.49 | 5,472.49 | 5,472.49 | 0.0K |
| 14:00 | 5,472.55 | 5,472.55 | 5,472.55 | 5,472.55 | 0.0K |
| 14:01 | 5,468.74 | 5,468.74 | 5,468.74 | 5,468.74 | 0.0K |
| 14:04 | 5,472.35 | 5,472.35 | 5,472.35 | 5,472.35 | 0.0K |
| 14:06 | 5,470.44 | 5,470.44 | 5,470.44 | 5,470.44 | 0.0K |
| 14:07 | 5,472.85 | 5,472.85 | 5,472.85 | 5,472.85 | 0.0K |
| 14:08 | 5,474.75 | 5,474.75 | 5,474.75 | 5,474.75 | 0.0K |
| 14:15 | 5,470.94 | 5,470.94 | 5,470.94 | 5,470.94 | 0.0K |
| 14:19 | 5,467.33 | 5,467.33 | 5,467.33 | 5,467.33 | 0.0K |
| 14:20 | 5,469.24 | 5,469.24 | 5,469.24 | 5,469.24 | 0.0K |
| 14:21 | 5,469.38 | 5,469.38 | 5,469.38 | 5,469.38 | 0.0K |
| 14:24 | 5,469.24 | 5,469.24 | 5,469.24 | 5,469.24 | 0.0K |
| 14:26 | 5,466.86 | 5,466.86 | 5,466.86 | 5,466.86 | 0.0K |
| 14:27 | 5,468.76 | 5,468.76 | 5,468.76 | 5,468.76 | 0.0K |
| 14:28 | 5,469.37 | 5,469.37 | 5,469.37 | 5,469.37 | 0.0K |
| 14:29 | 5,457.93 | 5,457.93 | 5,457.93 | 5,457.93 | 0.0K |
| 14:30 | 5,459.84 | 5,459.84 | 5,459.84 | 5,459.84 | 0.0K |
| 14:31 | 5,454.12 | 5,454.12 | 5,454.12 | 5,454.12 | 0.0K |
| 14:32 | 5,456.40 | 5,456.40 | 5,456.40 | 5,456.40 | 0.0K |
| 14:33 | 5,458.31 | 5,458.31 | 5,458.31 | 5,458.31 | 0.0K |
| 14:43 | 5,461.92 | 5,461.92 | 5,461.92 | 5,461.92 | 0.0K |
| 14:44 | 5,454.97 | 5,454.97 | 5,454.97 | 5,454.97 | 0.0K |
| 14:45 | 5,454.54 | 5,454.54 | 5,454.54 | 5,454.54 | 0.0K |
| 14:46 | 5,454.97 | 5,454.97 | 5,454.97 | 5,454.97 | 0.0K |
| 14:47 | 5,454.20 | 5,454.20 | 5,454.20 | 5,454.20 | 0.0K |
| 14:49 | 5,451.34 | 5,451.34 | 5,451.34 | 5,451.34 | 0.0K |
| 14:50 | 5,449.82 | 5,449.82 | 5,449.82 | 5,449.82 | 0.0K |
| 14:51 | 5,451.27 | 5,451.27 | 5,451.27 | 5,451.27 | 0.0K |
| 14:57 | 5,452.70 | 5,452.70 | 5,452.70 | 5,452.70 | 0.0K |
| 14:58 | 5,453.65 | 5,453.65 | 5,453.65 | 5,453.65 | 0.0K |
| 15:00 | 5,449.84 | 5,449.84 | 5,449.84 | 5,449.84 | 0.0K |
| 15:02 | 5,449.36 | 5,449.36 | 5,449.36 | 5,449.36 | 0.0K |
| 15:03 | 5,446.34 | 5,446.34 | 5,446.34 | 5,446.34 | 0.0K |
| 15:07 | 5,446.52 | 5,446.52 | 5,446.52 | 5,446.52 | 0.0K |
| 15:08 | 5,450.33 | 5,450.33 | 5,450.33 | 5,450.33 | 0.0K |
| 15:09 | 5,449.38 | 5,449.38 | 5,449.38 | 5,449.38 | 0.0K |
| 15:10 | 5,445.57 | 5,445.57 | 5,445.57 | 5,445.57 | 0.0K |
| 15:14 | 5,439.55 | 5,439.55 | 5,439.55 | 5,439.55 | 0.0K |
| 15:15 | 5,438.58 | 5,438.58 | 5,438.58 | 5,438.58 | 0.0K |
| 15:17 | 5,438.15 | 5,438.15 | 5,438.15 | 5,438.15 | 0.0K |
| 15:18 | 5,442.40 | 5,442.40 | 5,442.40 | 5,442.40 | 0.0K |
| 15:19 | 5,441.92 | 5,441.92 | 5,441.92 | 5,441.92 | 0.0K |
| 15:20 | 5,439.44 | 5,439.44 | 5,439.44 | 5,439.44 | 0.0K |
| 15:21 | 5,437.16 | 5,437.16 | 5,437.16 | 5,437.16 | 0.0K |
| 15:22 | 5,442.50 | 5,442.50 | 5,442.50 | 5,442.50 | 0.0K |
| 15:23 | 5,442.21 | 5,442.21 | 5,442.21 | 5,442.21 | 0.0K |
| 15:24 | 5,443.41 | 5,443.41 | 5,443.41 | 5,443.41 | 0.0K |
| 15:25 | 5,444.50 | 5,444.50 | 5,444.50 | 5,444.50 | 0.0K |
| 15:26 | 5,440.40 | 5,440.40 | 5,440.40 | 5,440.40 | 0.0K |
| 15:27 | 5,443.29 | 5,443.29 | 5,443.29 | 5,443.29 | 0.0K |
| 15:30 | 5,444.01 | 5,444.01 | 5,444.01 | 5,444.01 | 0.0K |
| 15:31 | 5,442.10 | 5,442.10 | 5,442.10 | 5,442.10 | 0.0K |
| 15:32 | 5,440.20 | 5,440.20 | 5,440.20 | 5,440.20 | 0.0K |
| 15:34 | 5,438.73 | 5,438.73 | 5,438.73 | 5,438.73 | 0.0K |
| 15:35 | 5,439.50 | 5,439.50 | 5,439.50 | 5,439.50 | 0.0K |
| 15:36 | 5,440.21 | 5,440.21 | 5,440.21 | 5,440.21 | 0.0K |
| 15:40 | 5,444.02 | 5,444.02 | 5,444.02 | 5,444.02 | 0.0K |
| 15:41 | 5,442.12 | 5,442.12 | 5,442.12 | 5,442.12 | 0.0K |
| 15:42 | 5,440.97 | 5,440.97 | 5,440.97 | 5,440.97 | 0.0K |
| 15:43 | 5,441.74 | 5,441.74 | 5,441.74 | 5,441.74 | 0.0K |
| 15:45 | 5,439.83 | 5,439.83 | 5,439.83 | 5,439.83 | 0.0K |
| 15:47 | 5,441.74 | 5,441.74 | 5,441.74 | 5,441.74 | 0.0K |
| 15:48 | 5,435.89 | 5,435.89 | 5,435.89 | 5,435.89 | 0.0K |
| 15:51 | 5,440.70 | 5,440.70 | 5,440.70 | 5,440.70 | 0.0K |
| 15:52 | 5,439.18 | 5,439.18 | 5,439.18 | 5,439.18 | 0.0K |
| 15:53 | 5,441.09 | 5,441.09 | 5,441.09 | 5,441.09 | 0.0K |
| 15:54 | 5,439.85 | 5,439.85 | 5,439.85 | 5,439.85 | 0.0K |
| 15:56 | 5,440.62 | 5,440.62 | 5,440.62 | 5,440.62 | 0.0K |
| 15:58 | 5,440.31 | 5,440.31 | 5,440.31 | 5,440.31 | 0.0K |
| 15:59 | 5,440.32 | 5,440.32 | 5,440.32 | 5,440.32 | 0.0K |
| 16:01 | 5,441.28 | 5,441.28 | 5,441.28 | 5,441.28 | 0.0K |
| 16:04 | 5,442.14 | 5,442.14 | 5,442.14 | 5,442.14 | 0.0K |
| 16:05 | 5,444.43 | 5,444.43 | 5,444.43 | 5,444.43 | 0.0K |
| 16:08 | 5,446.33 | 5,446.33 | 5,446.33 | 5,446.33 | 0.0K |
| 16:09 | 5,446.71 | 5,446.71 | 5,446.71 | 5,446.71 | 0.0K |
| 16:10 | 5,445.95 | 5,445.95 | 5,445.95 | 5,445.95 | 0.0K |
| 16:11 | 5,450.53 | 5,450.53 | 5,450.53 | 5,450.53 | 0.0K |
| 16:13 | 5,445.95 | 5,445.95 | 5,445.95 | 5,445.95 | 0.0K |
| 16:14 | 5,445.47 | 5,445.47 | 5,445.47 | 5,445.47 | 0.0K |
| 16:17 | 5,446.90 | 5,446.90 | 5,446.90 | 5,446.90 | 0.0K |
| 16:19 | 5,443.89 | 5,443.89 | 5,443.89 | 5,443.89 | 0.0K |
| 16:20 | 5,441.00 | 5,441.00 | 5,441.00 | 5,441.00 | 0.0K |
| 16:21 | 5,444.67 | 5,444.67 | 5,444.67 | 5,444.67 | 0.0K |
| 16:23 | 5,442.76 | 5,442.76 | 5,442.76 | 5,442.76 | 0.0K |
| 16:30 | 5,448.48 | 5,448.48 | 5,448.48 | 5,448.48 | 0.0K |
| 16:31 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | 0.0K |
| 16:33 | 5,449.66 | 5,449.66 | 5,449.66 | 5,449.66 | 0.0K |
| 16:34 | 5,449.55 | 5,449.55 | 5,449.55 | 5,449.55 | 0.0K |
| 16:35 | 5,451.04 | 5,451.04 | 5,451.04 | 5,451.04 | 0.0K |
| 16:36 | 5,451.81 | 5,451.81 | 5,451.81 | 5,451.81 | 0.0K |
| 16:37 | 5,449.52 | 5,449.52 | 5,449.52 | 5,449.52 | 0.0K |
| 16:39 | 5,447.99 | 5,447.99 | 5,447.99 | 5,447.99 | 0.0K |
| 16:40 | 5,446.09 | 5,446.09 | 5,446.09 | 5,446.09 | 0.0K |
| 16:42 | 5,446.85 | 5,446.85 | 5,446.85 | 5,446.85 | 0.0K |
| 16:44 | 5,444.94 | 5,444.94 | 5,444.94 | 5,444.94 | 0.0K |
| 16:45 | 5,446.90 | 5,446.90 | 5,446.90 | 5,446.90 | 0.0K |
| 16:47 | 5,453.09 | 5,453.09 | 5,453.09 | 5,453.09 | 0.0K |
| 16:48 | 5,452.61 | 5,452.61 | 5,452.61 | 5,452.61 | 0.0K |
| 16:50 | 5,447.66 | 5,447.66 | 5,447.66 | 5,447.66 | 0.0K |
| 16:51 | 5,448.75 | 5,448.75 | 5,448.75 | 5,448.75 | 0.0K |
| 16:52 | 5,448.89 | 5,448.89 | 5,448.89 | 5,448.89 | 0.0K |
| 16:54 | 5,451.30 | 5,451.30 | 5,451.30 | 5,451.30 | 0.0K |
| 16:55 | 5,454.16 | 5,454.16 | 5,454.16 | 5,454.16 | 0.0K |
| 16:59 | 5,448.88 | 5,448.88 | 5,448.88 | 5,448.88 | 0.0K |