5,120.17
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,685.09 | 5,685.09 | 5,685.09 | 5,685.09 | 0.0K |
| 09:03 | 5,686.26 | 5,686.26 | 5,686.26 | 5,686.26 | 0.0K |
| 09:04 | 5,675.50 | 5,675.50 | 5,675.50 | 5,675.50 | 0.0K |
| 09:05 | 5,686.50 | 5,686.50 | 5,686.50 | 5,686.50 | 0.0K |
| 09:06 | 5,682.80 | 5,682.80 | 5,682.80 | 5,682.80 | 0.0K |
| 09:08 | 5,684.19 | 5,684.19 | 5,684.19 | 5,684.19 | 0.0K |
| 09:09 | 5,692.87 | 5,692.87 | 5,692.87 | 5,692.87 | 0.0K |
| 09:11 | 5,688.55 | 5,688.55 | 5,688.55 | 5,688.55 | 0.0K |
| 09:12 | 5,694.13 | 5,694.13 | 5,694.13 | 5,694.13 | 0.0K |
| 09:15 | 5,686.42 | 5,686.42 | 5,686.42 | 5,686.42 | 0.0K |
| 09:16 | 5,688.64 | 5,688.64 | 5,688.64 | 5,688.64 | 0.0K |
| 09:17 | 5,687.37 | 5,687.37 | 5,687.37 | 5,687.37 | 0.0K |
| 09:19 | 5,681.80 | 5,681.80 | 5,681.80 | 5,681.80 | 0.0K |
| 09:20 | 5,687.98 | 5,687.98 | 5,687.98 | 5,687.98 | 0.0K |
| 09:21 | 5,683.78 | 5,683.78 | 5,683.78 | 5,683.78 | 0.0K |
| 09:22 | 5,673.06 | 5,673.06 | 5,673.06 | 5,673.06 | 0.0K |
| 09:23 | 5,673.30 | 5,673.30 | 5,673.30 | 5,673.30 | 0.0K |
| 09:24 | 5,673.15 | 5,673.15 | 5,673.15 | 5,673.15 | 0.0K |
| 09:25 | 5,670.62 | 5,670.62 | 5,670.62 | 5,670.62 | 0.0K |
| 09:26 | 5,669.91 | 5,669.91 | 5,669.91 | 5,669.91 | 0.0K |
| 09:27 | 5,680.23 | 5,680.23 | 5,680.23 | 5,680.23 | 0.0K |
| 09:28 | 5,682.75 | 5,682.75 | 5,682.75 | 5,682.75 | 0.0K |
| 09:29 | 5,680.12 | 5,680.12 | 5,680.12 | 5,680.12 | 0.0K |
| 09:30 | 5,687.55 | 5,687.55 | 5,687.55 | 5,687.55 | 0.0K |
| 09:32 | 5,689.90 | 5,689.90 | 5,689.90 | 5,689.90 | 0.0K |
| 09:37 | 5,688.43 | 5,688.43 | 5,688.43 | 5,688.43 | 0.0K |
| 09:38 | 5,691.27 | 5,691.27 | 5,691.27 | 5,691.27 | 0.0K |
| 09:39 | 5,688.19 | 5,688.19 | 5,688.19 | 5,688.19 | 0.0K |
| 09:41 | 5,691.11 | 5,691.11 | 5,691.11 | 5,691.11 | 0.0K |
| 09:42 | 5,691.90 | 5,691.90 | 5,691.90 | 5,691.90 | 0.0K |
| 09:43 | 5,703.04 | 5,703.04 | 5,703.04 | 5,703.04 | 0.0K |
| 09:45 | 5,704.02 | 5,704.02 | 5,704.02 | 5,704.02 | 0.0K |
| 09:47 | 5,702.46 | 5,702.46 | 5,702.46 | 5,702.46 | 0.0K |
| 09:48 | 5,700.60 | 5,700.60 | 5,700.60 | 5,700.60 | 0.0K |
| 09:50 | 5,690.95 | 5,690.95 | 5,690.95 | 5,690.95 | 0.0K |
| 09:52 | 5,689.39 | 5,689.39 | 5,689.39 | 5,689.39 | 0.0K |
| 09:58 | 5,691.25 | 5,691.25 | 5,691.25 | 5,691.25 | 0.0K |
| 10:02 | 5,695.61 | 5,695.61 | 5,695.61 | 5,695.61 | 0.0K |
| 10:11 | 5,691.89 | 5,691.89 | 5,691.89 | 5,691.89 | 0.0K |
| 10:14 | 5,695.81 | 5,695.81 | 5,695.81 | 5,695.81 | 0.0K |
| 10:19 | 5,694.73 | 5,694.73 | 5,694.73 | 5,694.73 | 0.0K |
| 10:22 | 5,693.95 | 5,693.95 | 5,693.95 | 5,693.95 | 0.0K |
| 10:23 | 5,692.38 | 5,692.38 | 5,692.38 | 5,692.38 | 0.0K |
| 10:27 | 5,691.80 | 5,691.80 | 5,691.80 | 5,691.80 | 0.0K |
| 10:36 | 5,697.37 | 5,697.37 | 5,697.37 | 5,697.37 | 0.0K |
| 10:38 | 5,701.09 | 5,701.09 | 5,701.09 | 5,701.09 | 0.0K |
| 10:41 | 5,695.51 | 5,695.51 | 5,695.51 | 5,695.51 | 0.0K |
| 10:42 | 5,693.95 | 5,693.95 | 5,693.95 | 5,693.95 | 0.0K |
| 10:45 | 5,693.46 | 5,693.46 | 5,693.46 | 5,693.46 | 0.0K |
| 10:48 | 5,693.02 | 5,693.02 | 5,693.02 | 5,693.02 | 0.0K |
| 10:52 | 5,693.32 | 5,693.32 | 5,693.32 | 5,693.32 | 0.0K |
| 10:54 | 5,687.74 | 5,687.74 | 5,687.74 | 5,687.74 | 0.0K |
| 10:55 | 5,688.81 | 5,688.81 | 5,688.81 | 5,688.81 | 0.0K |
| 10:59 | 5,691.34 | 5,691.34 | 5,691.34 | 5,691.34 | 0.0K |
| 11:03 | 5,692.60 | 5,692.60 | 5,692.60 | 5,692.60 | 0.0K |
| 11:04 | 5,697.70 | 5,697.70 | 5,697.70 | 5,697.70 | 0.0K |
| 11:05 | 5,692.03 | 5,692.03 | 5,692.03 | 5,692.03 | 0.0K |
| 11:07 | 5,690.17 | 5,690.17 | 5,690.17 | 5,690.17 | 0.0K |
| 11:12 | 5,690.67 | 5,690.67 | 5,690.67 | 5,690.67 | 0.0K |
| 11:14 | 5,686.88 | 5,686.88 | 5,686.88 | 5,686.88 | 0.0K |
| 11:15 | 5,685.02 | 5,685.02 | 5,685.02 | 5,685.02 | 0.0K |
| 11:21 | 5,684.25 | 5,684.25 | 5,684.25 | 5,684.25 | 0.0K |
| 11:26 | 5,695.36 | 5,695.36 | 5,695.36 | 5,695.36 | 0.0K |
| 11:27 | 5,697.70 | 5,697.70 | 5,697.70 | 5,697.70 | 0.0K |
| 11:28 | 5,703.40 | 5,703.40 | 5,703.40 | 5,703.40 | 0.0K |
| 11:29 | 5,699.68 | 5,699.68 | 5,699.68 | 5,699.68 | 0.0K |
| 11:30 | 5,700.03 | 5,700.03 | 5,700.03 | 5,700.03 | 0.0K |
| 11:31 | 5,698.18 | 5,698.18 | 5,698.18 | 5,698.18 | 0.0K |
| 11:34 | 5,690.77 | 5,690.77 | 5,690.77 | 5,690.77 | 0.0K |
| 11:39 | 5,684.85 | 5,684.85 | 5,684.85 | 5,684.85 | 0.0K |
| 11:41 | 5,685.82 | 5,685.82 | 5,685.82 | 5,685.82 | 0.0K |
| 11:42 | 5,690.76 | 5,690.76 | 5,690.76 | 5,690.76 | 0.0K |
| 11:43 | 5,690.58 | 5,690.58 | 5,690.58 | 5,690.58 | 0.0K |
| 11:44 | 5,699.87 | 5,699.87 | 5,699.87 | 5,699.87 | 0.0K |
| 11:45 | 5,701.72 | 5,701.72 | 5,701.72 | 5,701.72 | 0.0K |
| 11:46 | 5,700.46 | 5,700.46 | 5,700.46 | 5,700.46 | 0.0K |
| 11:48 | 5,707.89 | 5,707.89 | 5,707.89 | 5,707.89 | 0.0K |
| 11:50 | 5,708.01 | 5,708.01 | 5,708.01 | 5,708.01 | 0.0K |
| 11:53 | 5,711.10 | 5,711.10 | 5,711.10 | 5,711.10 | 0.0K |
| 11:55 | 5,709.25 | 5,709.25 | 5,709.25 | 5,709.25 | 0.0K |
| 11:56 | 5,706.12 | 5,706.12 | 5,706.12 | 5,706.12 | 0.0K |
| 11:59 | 5,709.83 | 5,709.83 | 5,709.83 | 5,709.83 | 0.0K |
| 12:18 | 5,702.40 | 5,702.40 | 5,702.40 | 5,702.40 | 0.0K |
| 12:20 | 5,703.18 | 5,703.18 | 5,703.18 | 5,703.18 | 0.0K |
| 12:21 | 5,701.95 | 5,701.95 | 5,701.95 | 5,701.95 | 0.0K |
| 12:25 | 5,700.09 | 5,700.09 | 5,700.09 | 5,700.09 | 0.0K |
| 12:26 | 5,700.87 | 5,700.87 | 5,700.87 | 5,700.87 | 0.0K |
| 12:29 | 5,699.02 | 5,699.02 | 5,699.02 | 5,699.02 | 0.0K |
| 12:31 | 5,695.59 | 5,695.59 | 5,695.59 | 5,695.59 | 0.0K |
| 12:33 | 5,693.74 | 5,693.74 | 5,693.74 | 5,693.74 | 0.0K |
| 12:38 | 5,691.88 | 5,691.88 | 5,691.88 | 5,691.88 | 0.0K |
| 12:45 | 5,691.97 | 5,691.97 | 5,691.97 | 5,691.97 | 0.0K |
| 12:52 | 5,693.54 | 5,693.54 | 5,693.54 | 5,693.54 | 0.0K |
| 12:53 | 5,692.98 | 5,692.98 | 5,692.98 | 5,692.98 | 0.0K |
| 12:56 | 5,691.82 | 5,691.82 | 5,691.82 | 5,691.82 | 0.0K |
| 12:57 | 5,693.68 | 5,693.68 | 5,693.68 | 5,693.68 | 0.0K |
| 13:01 | 5,692.21 | 5,692.21 | 5,692.21 | 5,692.21 | 0.0K |
| 13:02 | 5,686.63 | 5,686.63 | 5,686.63 | 5,686.63 | 0.0K |
| 13:05 | 5,694.98 | 5,694.98 | 5,694.98 | 5,694.98 | 0.0K |
| 13:08 | 5,695.75 | 5,695.75 | 5,695.75 | 5,695.75 | 0.0K |
| 13:10 | 5,699.55 | 5,699.55 | 5,699.55 | 5,699.55 | 0.0K |
| 13:11 | 5,697.69 | 5,697.69 | 5,697.69 | 5,697.69 | 0.0K |
| 13:21 | 5,691.52 | 5,691.52 | 5,691.52 | 5,691.52 | 0.0K |
| 13:24 | 5,696.70 | 5,696.70 | 5,696.70 | 5,696.70 | 0.0K |
| 13:26 | 5,697.49 | 5,697.49 | 5,697.49 | 5,697.49 | 0.0K |
| 13:31 | 5,699.34 | 5,699.34 | 5,699.34 | 5,699.34 | 0.0K |
| 13:32 | 5,691.91 | 5,691.91 | 5,691.91 | 5,691.91 | 0.0K |
| 13:35 | 5,695.63 | 5,695.63 | 5,695.63 | 5,695.63 | 0.0K |
| 13:36 | 5,696.02 | 5,696.02 | 5,696.02 | 5,696.02 | 0.0K |
| 13:38 | 5,694.19 | 5,694.19 | 5,694.19 | 5,694.19 | 0.0K |
| 13:39 | 5,694.06 | 5,694.06 | 5,694.06 | 5,694.06 | 0.0K |
| 13:41 | 5,694.07 | 5,694.07 | 5,694.07 | 5,694.07 | 0.0K |
| 13:42 | 5,690.36 | 5,690.36 | 5,690.36 | 5,690.36 | 0.0K |
| 13:47 | 5,689.87 | 5,689.87 | 5,689.87 | 5,689.87 | 0.0K |
| 13:51 | 5,694.85 | 5,694.85 | 5,694.85 | 5,694.85 | 0.0K |
| 13:52 | 5,695.15 | 5,695.15 | 5,695.15 | 5,695.15 | 0.0K |
| 13:57 | 5,694.36 | 5,694.36 | 5,694.36 | 5,694.36 | 0.0K |
| 13:58 | 5,698.08 | 5,698.08 | 5,698.08 | 5,698.08 | 0.0K |
| 14:01 | 5,698.57 | 5,698.57 | 5,698.57 | 5,698.57 | 0.0K |
| 14:04 | 5,700.43 | 5,700.43 | 5,700.43 | 5,700.43 | 0.0K |
| 14:06 | 5,700.31 | 5,700.31 | 5,700.31 | 5,700.31 | 0.0K |
| 14:08 | 5,698.75 | 5,698.75 | 5,698.75 | 5,698.75 | 0.0K |
| 14:11 | 5,695.03 | 5,695.03 | 5,695.03 | 5,695.03 | 0.0K |
| 14:20 | 5,692.68 | 5,692.68 | 5,692.68 | 5,692.68 | 0.0K |
| 14:21 | 5,690.82 | 5,690.82 | 5,690.82 | 5,690.82 | 0.0K |
| 14:28 | 5,693.76 | 5,693.76 | 5,693.76 | 5,693.76 | 0.0K |
| 14:31 | 5,693.88 | 5,693.88 | 5,693.88 | 5,693.88 | 0.0K |
| 14:34 | 5,692.02 | 5,692.02 | 5,692.02 | 5,692.02 | 0.0K |
| 14:36 | 5,684.80 | 5,684.80 | 5,684.80 | 5,684.80 | 0.0K |
| 14:38 | 5,679.23 | 5,679.23 | 5,679.23 | 5,679.23 | 0.0K |
| 14:39 | 5,678.15 | 5,678.15 | 5,678.15 | 5,678.15 | 0.0K |
| 14:40 | 5,676.97 | 5,676.97 | 5,676.97 | 5,676.97 | 0.0K |
| 14:41 | 5,680.69 | 5,680.69 | 5,680.69 | 5,680.69 | 0.0K |
| 14:43 | 5,681.36 | 5,681.36 | 5,681.36 | 5,681.36 | 0.0K |
| 14:46 | 5,683.22 | 5,683.22 | 5,683.22 | 5,683.22 | 0.0K |
| 14:51 | 5,686.94 | 5,686.94 | 5,686.94 | 5,686.94 | 0.0K |
| 14:52 | 5,685.08 | 5,685.08 | 5,685.08 | 5,685.08 | 0.0K |
| 14:53 | 5,683.22 | 5,683.22 | 5,683.22 | 5,683.22 | 0.0K |
| 14:57 | 5,684.48 | 5,684.48 | 5,684.48 | 5,684.48 | 0.0K |
| 15:00 | 5,680.77 | 5,680.77 | 5,680.77 | 5,680.77 | 0.0K |
| 15:04 | 5,678.91 | 5,678.91 | 5,678.91 | 5,678.91 | 0.0K |
| 15:05 | 5,677.64 | 5,677.64 | 5,677.64 | 5,677.64 | 0.0K |
| 15:06 | 5,678.13 | 5,678.13 | 5,678.13 | 5,678.13 | 0.0K |
| 15:07 | 5,674.34 | 5,674.34 | 5,674.34 | 5,674.34 | 0.0K |
| 15:08 | 5,675.05 | 5,675.05 | 5,675.05 | 5,675.05 | 0.0K |
| 15:10 | 5,674.27 | 5,674.27 | 5,674.27 | 5,674.27 | 0.0K |
| 15:11 | 5,676.42 | 5,676.42 | 5,676.42 | 5,676.42 | 0.0K |
| 15:12 | 5,677.10 | 5,677.10 | 5,677.10 | 5,677.10 | 0.0K |
| 15:13 | 5,675.48 | 5,675.48 | 5,675.48 | 5,675.48 | 0.0K |
| 15:17 | 5,676.25 | 5,676.25 | 5,676.25 | 5,676.25 | 0.0K |
| 15:18 | 5,676.78 | 5,676.78 | 5,676.78 | 5,676.78 | 0.0K |
| 15:19 | 5,676.07 | 5,676.07 | 5,676.07 | 5,676.07 | 0.0K |
| 15:25 | 5,674.60 | 5,674.60 | 5,674.60 | 5,674.60 | 0.0K |
| 15:28 | 5,676.46 | 5,676.46 | 5,676.46 | 5,676.46 | 0.0K |
| 15:31 | 5,674.60 | 5,674.60 | 5,674.60 | 5,674.60 | 0.0K |
| 15:33 | 5,670.89 | 5,670.89 | 5,670.89 | 5,670.89 | 0.0K |
| 15:34 | 5,671.47 | 5,671.47 | 5,671.47 | 5,671.47 | 0.0K |
| 15:37 | 5,669.62 | 5,669.62 | 5,669.62 | 5,669.62 | 0.0K |
| 15:38 | 5,673.33 | 5,673.33 | 5,673.33 | 5,673.33 | 0.0K |
| 15:42 | 5,671.47 | 5,671.47 | 5,671.47 | 5,671.47 | 0.0K |
| 15:46 | 5,670.89 | 5,670.89 | 5,670.89 | 5,670.89 | 0.0K |
| 15:47 | 5,669.03 | 5,669.03 | 5,669.03 | 5,669.03 | 0.0K |
| 15:48 | 5,658.54 | 5,658.54 | 5,658.54 | 5,658.54 | 0.0K |
| 15:49 | 5,656.19 | 5,656.19 | 5,656.19 | 5,656.19 | 0.0K |
| 15:50 | 5,654.24 | 5,654.24 | 5,654.24 | 5,654.24 | 0.0K |
| 15:51 | 5,653.74 | 5,653.74 | 5,653.74 | 5,653.74 | 0.0K |
| 15:53 | 5,657.53 | 5,657.53 | 5,657.53 | 5,657.53 | 0.0K |
| 15:55 | 5,656.75 | 5,656.75 | 5,656.75 | 5,656.75 | 0.0K |
| 15:57 | 5,658.61 | 5,658.61 | 5,658.61 | 5,658.61 | 0.0K |
| 15:58 | 5,661.68 | 5,661.68 | 5,661.68 | 5,661.68 | 0.0K |
| 15:59 | 5,662.80 | 5,662.80 | 5,662.80 | 5,662.80 | 0.0K |
| 16:00 | 5,662.41 | 5,662.41 | 5,662.41 | 5,662.41 | 0.0K |
| 16:05 | 5,656.84 | 5,656.84 | 5,656.84 | 5,656.84 | 0.0K |
| 16:10 | 5,656.78 | 5,656.78 | 5,656.78 | 5,656.78 | 0.0K |
| 16:12 | 5,656.79 | 5,656.79 | 5,656.79 | 5,656.79 | 0.0K |
| 16:14 | 5,658.64 | 5,658.64 | 5,658.64 | 5,658.64 | 0.0K |
| 16:15 | 5,656.79 | 5,656.79 | 5,656.79 | 5,656.79 | 0.0K |
| 16:16 | 5,653.07 | 5,653.07 | 5,653.07 | 5,653.07 | 0.0K |
| 16:17 | 5,654.93 | 5,654.93 | 5,654.93 | 5,654.93 | 0.0K |
| 16:18 | 5,655.22 | 5,655.22 | 5,655.22 | 5,655.22 | 0.0K |
| 16:19 | 5,654.80 | 5,654.80 | 5,654.80 | 5,654.80 | 0.0K |
| 16:20 | 5,657.93 | 5,657.93 | 5,657.93 | 5,657.93 | 0.0K |
| 16:21 | 5,661.65 | 5,661.65 | 5,661.65 | 5,661.65 | 0.0K |
| 16:22 | 5,663.56 | 5,663.56 | 5,663.56 | 5,663.56 | 0.0K |
| 16:26 | 5,660.71 | 5,660.71 | 5,660.71 | 5,660.71 | 0.0K |
| 16:27 | 5,664.19 | 5,664.19 | 5,664.19 | 5,664.19 | 0.0K |
| 16:28 | 5,660.47 | 5,660.47 | 5,660.47 | 5,660.47 | 0.0K |
| 16:30 | 5,658.43 | 5,658.43 | 5,658.43 | 5,658.43 | 0.0K |
| 16:33 | 5,662.14 | 5,662.14 | 5,662.14 | 5,662.14 | 0.0K |
| 16:35 | 5,661.38 | 5,661.38 | 5,661.38 | 5,661.38 | 0.0K |
| 16:36 | 5,659.52 | 5,659.52 | 5,659.52 | 5,659.52 | 0.0K |
| 16:39 | 5,658.26 | 5,658.26 | 5,658.26 | 5,658.26 | 0.0K |
| 16:40 | 5,658.71 | 5,658.71 | 5,658.71 | 5,658.71 | 0.0K |
| 16:41 | 5,660.76 | 5,660.76 | 5,660.76 | 5,660.76 | 0.0K |
| 16:42 | 5,658.90 | 5,658.90 | 5,658.90 | 5,658.90 | 0.0K |
| 16:43 | 5,660.76 | 5,660.76 | 5,660.76 | 5,660.76 | 0.0K |
| 16:44 | 5,656.89 | 5,656.89 | 5,656.89 | 5,656.89 | 0.0K |
| 16:46 | 5,654.42 | 5,654.42 | 5,654.42 | 5,654.42 | 0.0K |
| 16:49 | 5,649.31 | 5,649.31 | 5,649.31 | 5,649.31 | 0.0K |
| 16:50 | 5,651.17 | 5,651.17 | 5,651.17 | 5,651.17 | 0.0K |
| 16:51 | 5,651.24 | 5,651.24 | 5,651.24 | 5,651.24 | 0.0K |
| 16:52 | 5,650.82 | 5,650.82 | 5,650.82 | 5,650.82 | 0.0K |
| 16:53 | 5,648.96 | 5,648.96 | 5,648.96 | 5,648.96 | 0.0K |
| 16:54 | 5,647.11 | 5,647.11 | 5,647.11 | 5,647.11 | 0.0K |
| 16:55 | 5,648.04 | 5,648.04 | 5,648.04 | 5,648.04 | 0.0K |
| 16:59 | 5,630.81 | 5,630.81 | 5,630.81 | 5,630.81 | 0.0K |