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 | 5,808.41 | 5,808.41 | 5,808.41 | 5,808.41 | 0.0K |
| 09:04 | 5,810.41 | 5,810.41 | 5,810.41 | 5,810.41 | 0.0K |
| 09:06 | 5,793.65 | 5,793.65 | 5,793.65 | 5,793.65 | 0.0K |
| 09:08 | 5,799.22 | 5,799.22 | 5,799.22 | 5,799.22 | 0.0K |
| 09:09 | 5,801.07 | 5,801.07 | 5,801.07 | 5,801.07 | 0.0K |
| 09:10 | 5,803.14 | 5,803.14 | 5,803.14 | 5,803.14 | 0.0K |
| 09:11 | 5,808.22 | 5,808.22 | 5,808.22 | 5,808.22 | 0.0K |
| 09:12 | 5,808.16 | 5,808.16 | 5,808.16 | 5,808.16 | 0.0K |
| 09:13 | 5,812.41 | 5,812.41 | 5,812.41 | 5,812.41 | 0.0K |
| 09:14 | 5,811.15 | 5,811.15 | 5,811.15 | 5,811.15 | 0.0K |
| 09:16 | 5,816.72 | 5,816.72 | 5,816.72 | 5,816.72 | 0.0K |
| 09:17 | 5,814.77 | 5,814.77 | 5,814.77 | 5,814.77 | 0.0K |
| 09:18 | 5,823.36 | 5,823.36 | 5,823.36 | 5,823.36 | 0.0K |
| 09:21 | 5,823.30 | 5,823.30 | 5,823.30 | 5,823.30 | 0.0K |
| 09:22 | 5,821.44 | 5,821.44 | 5,821.44 | 5,821.44 | 0.0K |
| 09:23 | 5,820.82 | 5,820.82 | 5,820.82 | 5,820.82 | 0.0K |
| 09:25 | 5,821.60 | 5,821.60 | 5,821.60 | 5,821.60 | 0.0K |
| 09:29 | 5,825.03 | 5,825.03 | 5,825.03 | 5,825.03 | 0.0K |
| 09:31 | 5,825.09 | 5,825.09 | 5,825.09 | 5,825.09 | 0.0K |
| 09:32 | 5,825.20 | 5,825.20 | 5,825.20 | 5,825.20 | 0.0K |
| 09:33 | 5,825.38 | 5,825.38 | 5,825.38 | 5,825.38 | 0.0K |
| 09:35 | 5,831.48 | 5,831.48 | 5,831.48 | 5,831.48 | 0.0K |
| 09:37 | 5,835.18 | 5,835.18 | 5,835.18 | 5,835.18 | 0.0K |
| 09:38 | 5,834.89 | 5,834.89 | 5,834.89 | 5,834.89 | 0.0K |
| 09:39 | 5,835.18 | 5,835.18 | 5,835.18 | 5,835.18 | 0.0K |
| 09:40 | 5,829.61 | 5,829.61 | 5,829.61 | 5,829.61 | 0.0K |
| 09:41 | 5,824.72 | 5,824.72 | 5,824.72 | 5,824.72 | 0.0K |
| 09:43 | 5,822.86 | 5,822.86 | 5,822.86 | 5,822.86 | 0.0K |
| 09:44 | 5,824.81 | 5,824.81 | 5,824.81 | 5,824.81 | 0.0K |
| 09:47 | 5,826.31 | 5,826.31 | 5,826.31 | 5,826.31 | 0.0K |
| 09:49 | 5,826.13 | 5,826.13 | 5,826.13 | 5,826.13 | 0.0K |
| 09:55 | 5,824.33 | 5,824.33 | 5,824.33 | 5,824.33 | 0.0K |
| 10:00 | 5,821.99 | 5,821.99 | 5,821.99 | 5,821.99 | 0.0K |
| 10:01 | 5,817.38 | 5,817.38 | 5,817.38 | 5,817.38 | 0.0K |
| 10:04 | 5,815.04 | 5,815.04 | 5,815.04 | 5,815.04 | 0.0K |
| 10:06 | 5,817.35 | 5,817.35 | 5,817.35 | 5,817.35 | 0.0K |
| 10:09 | 5,817.65 | 5,817.65 | 5,817.65 | 5,817.65 | 0.0K |
| 10:11 | 5,811.47 | 5,811.47 | 5,811.47 | 5,811.47 | 0.0K |
| 10:14 | 5,812.83 | 5,812.83 | 5,812.83 | 5,812.83 | 0.0K |
| 10:17 | 5,818.41 | 5,818.41 | 5,818.41 | 5,818.41 | 0.0K |
| 10:18 | 5,823.98 | 5,823.98 | 5,823.98 | 5,823.98 | 0.0K |
| 10:19 | 5,825.84 | 5,825.84 | 5,825.84 | 5,825.84 | 0.0K |
| 10:21 | 5,830.78 | 5,830.78 | 5,830.78 | 5,830.78 | 0.0K |
| 10:22 | 5,833.24 | 5,833.24 | 5,833.24 | 5,833.24 | 0.0K |
| 10:29 | 5,834.48 | 5,834.48 | 5,834.48 | 5,834.48 | 0.0K |
| 10:30 | 5,833.31 | 5,833.31 | 5,833.31 | 5,833.31 | 0.0K |
| 10:32 | 5,844.69 | 5,844.69 | 5,844.69 | 5,844.69 | 0.0K |
| 10:35 | 5,847.82 | 5,847.82 | 5,847.82 | 5,847.82 | 0.0K |
| 10:36 | 5,845.96 | 5,845.96 | 5,845.96 | 5,845.96 | 0.0K |
| 10:39 | 5,845.33 | 5,845.33 | 5,845.33 | 5,845.33 | 0.0K |
| 10:40 | 5,836.70 | 5,836.70 | 5,836.70 | 5,836.70 | 0.0K |
| 10:42 | 5,835.13 | 5,835.13 | 5,835.13 | 5,835.13 | 0.0K |
| 10:44 | 5,827.70 | 5,827.70 | 5,827.70 | 5,827.70 | 0.0K |
| 10:45 | 5,828.88 | 5,828.88 | 5,828.88 | 5,828.88 | 0.0K |
| 10:47 | 5,827.46 | 5,827.46 | 5,827.46 | 5,827.46 | 0.0K |
| 10:49 | 5,834.89 | 5,834.89 | 5,834.89 | 5,834.89 | 0.0K |
| 10:50 | 5,829.32 | 5,829.32 | 5,829.32 | 5,829.32 | 0.0K |
| 10:51 | 5,825.60 | 5,825.60 | 5,825.60 | 5,825.60 | 0.0K |
| 10:53 | 5,827.46 | 5,827.46 | 5,827.46 | 5,827.46 | 0.0K |
| 10:59 | 5,828.64 | 5,828.64 | 5,828.64 | 5,828.64 | 0.0K |
| 11:04 | 5,829.42 | 5,829.42 | 5,829.42 | 5,829.42 | 0.0K |
| 11:06 | 5,827.56 | 5,827.56 | 5,827.56 | 5,827.56 | 0.0K |
| 11:09 | 5,830.07 | 5,830.07 | 5,830.07 | 5,830.07 | 0.0K |
| 11:11 | 5,831.01 | 5,831.01 | 5,831.01 | 5,831.01 | 0.0K |
| 11:14 | 5,832.80 | 5,832.80 | 5,832.80 | 5,832.80 | 0.0K |
| 11:16 | 5,833.05 | 5,833.05 | 5,833.05 | 5,833.05 | 0.0K |
| 11:18 | 5,823.76 | 5,823.76 | 5,823.76 | 5,823.76 | 0.0K |
| 11:28 | 5,828.69 | 5,828.69 | 5,828.69 | 5,828.69 | 0.0K |
| 11:32 | 5,832.41 | 5,832.41 | 5,832.41 | 5,832.41 | 0.0K |
| 11:33 | 5,836.12 | 5,836.12 | 5,836.12 | 5,836.12 | 0.0K |
| 11:34 | 5,843.46 | 5,843.46 | 5,843.46 | 5,843.46 | 0.0K |
| 11:35 | 5,845.39 | 5,845.39 | 5,845.39 | 5,845.39 | 0.0K |
| 11:37 | 5,845.27 | 5,845.27 | 5,845.27 | 5,845.27 | 0.0K |
| 11:45 | 5,847.13 | 5,847.13 | 5,847.13 | 5,847.13 | 0.0K |
| 11:46 | 5,846.09 | 5,846.09 | 5,846.09 | 5,846.09 | 0.0K |
| 11:47 | 5,844.23 | 5,844.23 | 5,844.23 | 5,844.23 | 0.0K |
| 11:52 | 5,846.09 | 5,846.09 | 5,846.09 | 5,846.09 | 0.0K |
| 11:54 | 5,847.09 | 5,847.09 | 5,847.09 | 5,847.09 | 0.0K |
| 11:55 | 5,846.91 | 5,846.91 | 5,846.91 | 5,846.91 | 0.0K |
| 11:56 | 5,855.56 | 5,855.56 | 5,855.56 | 5,855.56 | 0.0K |
| 11:58 | 5,855.49 | 5,855.49 | 5,855.49 | 5,855.49 | 0.0K |
| 11:59 | 5,853.64 | 5,853.64 | 5,853.64 | 5,853.64 | 0.0K |
| 12:03 | 5,855.59 | 5,855.59 | 5,855.59 | 5,855.59 | 0.0K |
| 12:09 | 5,857.45 | 5,857.45 | 5,857.45 | 5,857.45 | 0.0K |
| 12:14 | 5,852.52 | 5,852.52 | 5,852.52 | 5,852.52 | 0.0K |
| 12:15 | 5,843.23 | 5,843.23 | 5,843.23 | 5,843.23 | 0.0K |
| 12:22 | 5,841.66 | 5,841.66 | 5,841.66 | 5,841.66 | 0.0K |
| 12:24 | 5,844.13 | 5,844.13 | 5,844.13 | 5,844.13 | 0.0K |
| 12:26 | 5,835.52 | 5,835.52 | 5,835.52 | 5,835.52 | 0.0K |
| 12:27 | 5,834.38 | 5,834.38 | 5,834.38 | 5,834.38 | 0.0K |
| 12:28 | 5,834.97 | 5,834.97 | 5,834.97 | 5,834.97 | 0.0K |
| 12:29 | 5,838.51 | 5,838.51 | 5,838.51 | 5,838.51 | 0.0K |
| 12:30 | 5,841.60 | 5,841.60 | 5,841.60 | 5,841.60 | 0.0K |
| 12:31 | 5,843.42 | 5,843.42 | 5,843.42 | 5,843.42 | 0.0K |
| 12:32 | 5,838.58 | 5,838.58 | 5,838.58 | 5,838.58 | 0.0K |
| 12:35 | 5,837.87 | 5,837.87 | 5,837.87 | 5,837.87 | 0.0K |
| 12:37 | 5,838.10 | 5,838.10 | 5,838.10 | 5,838.10 | 0.0K |
| 12:40 | 5,841.04 | 5,841.04 | 5,841.04 | 5,841.04 | 0.0K |
| 12:43 | 5,840.68 | 5,840.68 | 5,840.68 | 5,840.68 | 0.0K |
| 12:44 | 5,842.54 | 5,842.54 | 5,842.54 | 5,842.54 | 0.0K |
| 12:45 | 5,850.56 | 5,850.56 | 5,850.56 | 5,850.56 | 0.0K |
| 12:48 | 5,845.28 | 5,845.28 | 5,845.28 | 5,845.28 | 0.0K |
| 12:50 | 5,847.14 | 5,847.14 | 5,847.14 | 5,847.14 | 0.0K |
| 12:51 | 5,850.27 | 5,850.27 | 5,850.27 | 5,850.27 | 0.0K |
| 12:52 | 5,850.11 | 5,850.11 | 5,850.11 | 5,850.11 | 0.0K |
| 12:54 | 5,846.40 | 5,846.40 | 5,846.40 | 5,846.40 | 0.0K |
| 12:55 | 5,847.01 | 5,847.01 | 5,847.01 | 5,847.01 | 0.0K |
| 12:59 | 5,843.30 | 5,843.30 | 5,843.30 | 5,843.30 | 0.0K |
| 13:02 | 5,842.68 | 5,842.68 | 5,842.68 | 5,842.68 | 0.0K |
| 13:04 | 5,840.82 | 5,840.82 | 5,840.82 | 5,840.82 | 0.0K |
| 13:07 | 5,842.68 | 5,842.68 | 5,842.68 | 5,842.68 | 0.0K |
| 13:11 | 5,844.54 | 5,844.54 | 5,844.54 | 5,844.54 | 0.0K |
| 13:12 | 5,848.25 | 5,848.25 | 5,848.25 | 5,848.25 | 0.0K |
| 13:15 | 5,848.37 | 5,848.37 | 5,848.37 | 5,848.37 | 0.0K |
| 13:16 | 5,848.61 | 5,848.61 | 5,848.61 | 5,848.61 | 0.0K |
| 13:17 | 5,851.54 | 5,851.54 | 5,851.54 | 5,851.54 | 0.0K |
| 13:18 | 5,844.99 | 5,844.99 | 5,844.99 | 5,844.99 | 0.0K |
| 13:26 | 5,846.85 | 5,846.85 | 5,846.85 | 5,846.85 | 0.0K |
| 13:28 | 5,848.71 | 5,848.71 | 5,848.71 | 5,848.71 | 0.0K |
| 13:29 | 5,848.09 | 5,848.09 | 5,848.09 | 5,848.09 | 0.0K |
| 13:31 | 5,846.13 | 5,846.13 | 5,846.13 | 5,846.13 | 0.0K |
| 13:36 | 5,846.25 | 5,846.25 | 5,846.25 | 5,846.25 | 0.0K |
| 13:42 | 5,854.12 | 5,854.12 | 5,854.12 | 5,854.12 | 0.0K |
| 13:44 | 5,855.28 | 5,855.28 | 5,855.28 | 5,855.28 | 0.0K |
| 13:46 | 5,851.58 | 5,851.58 | 5,851.58 | 5,851.58 | 0.0K |
| 13:49 | 5,855.29 | 5,855.29 | 5,855.29 | 5,855.29 | 0.0K |
| 13:51 | 5,853.43 | 5,853.43 | 5,853.43 | 5,853.43 | 0.0K |
| 13:53 | 5,852.82 | 5,852.82 | 5,852.82 | 5,852.82 | 0.0K |
| 13:55 | 5,850.47 | 5,850.47 | 5,850.47 | 5,850.47 | 0.0K |
| 14:00 | 5,847.54 | 5,847.54 | 5,847.54 | 5,847.54 | 0.0K |
| 14:06 | 5,845.19 | 5,845.19 | 5,845.19 | 5,845.19 | 0.0K |
| 14:07 | 5,842.72 | 5,842.72 | 5,842.72 | 5,842.72 | 0.0K |
| 14:09 | 5,840.41 | 5,840.41 | 5,840.41 | 5,840.41 | 0.0K |
| 14:10 | 5,833.85 | 5,833.85 | 5,833.85 | 5,833.85 | 0.0K |
| 14:26 | 5,831.20 | 5,831.20 | 5,831.20 | 5,831.20 | 0.0K |
| 14:27 | 5,829.34 | 5,829.34 | 5,829.34 | 5,829.34 | 0.0K |
| 14:28 | 5,827.48 | 5,827.48 | 5,827.48 | 5,827.48 | 0.0K |
| 14:32 | 5,822.79 | 5,822.79 | 5,822.79 | 5,822.79 | 0.0K |
| 14:33 | 5,822.01 | 5,822.01 | 5,822.01 | 5,822.01 | 0.0K |
| 14:35 | 5,822.63 | 5,822.63 | 5,822.63 | 5,822.63 | 0.0K |
| 14:37 | 5,824.49 | 5,824.49 | 5,824.49 | 5,824.49 | 0.0K |
| 14:40 | 5,826.96 | 5,826.96 | 5,826.96 | 5,826.96 | 0.0K |
| 14:43 | 5,824.49 | 5,824.49 | 5,824.49 | 5,824.49 | 0.0K |
| 14:47 | 5,826.35 | 5,826.35 | 5,826.35 | 5,826.35 | 0.0K |
| 14:48 | 5,824.39 | 5,824.39 | 5,824.39 | 5,824.39 | 0.0K |
| 14:49 | 5,820.68 | 5,820.68 | 5,820.68 | 5,820.68 | 0.0K |
| 14:51 | 5,823.03 | 5,823.03 | 5,823.03 | 5,823.03 | 0.0K |
| 14:53 | 5,832.25 | 5,832.25 | 5,832.25 | 5,832.25 | 0.0K |
| 14:54 | 5,834.10 | 5,834.10 | 5,834.10 | 5,834.10 | 0.0K |
| 14:58 | 5,839.67 | 5,839.67 | 5,839.67 | 5,839.67 | 0.0K |
| 15:01 | 5,843.37 | 5,843.37 | 5,843.37 | 5,843.37 | 0.0K |
| 15:03 | 5,839.66 | 5,839.66 | 5,839.66 | 5,839.66 | 0.0K |
| 15:05 | 5,838.49 | 5,838.49 | 5,838.49 | 5,838.49 | 0.0K |
| 15:07 | 5,838.97 | 5,838.97 | 5,838.97 | 5,838.97 | 0.0K |
| 15:09 | 5,840.08 | 5,840.08 | 5,840.08 | 5,840.08 | 0.0K |
| 15:10 | 5,841.55 | 5,841.55 | 5,841.55 | 5,841.55 | 0.0K |
| 15:11 | 5,843.99 | 5,843.99 | 5,843.99 | 5,843.99 | 0.0K |
| 15:13 | 5,838.42 | 5,838.42 | 5,838.42 | 5,838.42 | 0.0K |
| 15:14 | 5,840.37 | 5,840.37 | 5,840.37 | 5,840.37 | 0.0K |
| 15:19 | 5,847.81 | 5,847.81 | 5,847.81 | 5,847.81 | 0.0K |
| 15:20 | 5,849.37 | 5,849.37 | 5,849.37 | 5,849.37 | 0.0K |
| 15:24 | 5,850.35 | 5,850.35 | 5,850.35 | 5,850.35 | 0.0K |
| 15:26 | 5,854.26 | 5,854.26 | 5,854.26 | 5,854.26 | 0.0K |
| 15:29 | 5,855.04 | 5,855.04 | 5,855.04 | 5,855.04 | 0.0K |
| 15:31 | 5,849.01 | 5,849.01 | 5,849.01 | 5,849.01 | 0.0K |
| 15:32 | 5,845.59 | 5,845.59 | 5,845.59 | 5,845.59 | 0.0K |
| 15:34 | 5,843.73 | 5,843.73 | 5,843.73 | 5,843.73 | 0.0K |
| 15:36 | 5,846.08 | 5,846.08 | 5,846.08 | 5,846.08 | 0.0K |
| 15:37 | 5,844.22 | 5,844.22 | 5,844.22 | 5,844.22 | 0.0K |
| 15:38 | 5,842.36 | 5,842.36 | 5,842.36 | 5,842.36 | 0.0K |
| 15:39 | 5,839.27 | 5,839.27 | 5,839.27 | 5,839.27 | 0.0K |
| 15:41 | 5,831.84 | 5,831.84 | 5,831.84 | 5,831.84 | 0.0K |
| 15:45 | 5,831.78 | 5,831.78 | 5,831.78 | 5,831.78 | 0.0K |
| 15:46 | 5,829.92 | 5,829.92 | 5,829.92 | 5,829.92 | 0.0K |
| 15:47 | 5,826.21 | 5,826.21 | 5,826.21 | 5,826.21 | 0.0K |
| 15:49 | 5,827.28 | 5,827.28 | 5,827.28 | 5,827.28 | 0.0K |
| 15:52 | 5,826.61 | 5,826.61 | 5,826.61 | 5,826.61 | 0.0K |
| 15:53 | 5,831.13 | 5,831.13 | 5,831.13 | 5,831.13 | 0.0K |
| 15:54 | 5,832.99 | 5,832.99 | 5,832.99 | 5,832.99 | 0.0K |
| 15:56 | 5,833.48 | 5,833.48 | 5,833.48 | 5,833.48 | 0.0K |
| 15:58 | 5,829.57 | 5,829.57 | 5,829.57 | 5,829.57 | 0.0K |
| 15:59 | 5,836.92 | 5,836.92 | 5,836.92 | 5,836.92 | 0.0K |
| 16:01 | 5,838.78 | 5,838.78 | 5,838.78 | 5,838.78 | 0.0K |
| 16:04 | 5,841.10 | 5,841.10 | 5,841.10 | 5,841.10 | 0.0K |
| 16:06 | 5,841.53 | 5,841.53 | 5,841.53 | 5,841.53 | 0.0K |
| 16:08 | 5,837.81 | 5,837.81 | 5,837.81 | 5,837.81 | 0.0K |
| 16:13 | 5,842.21 | 5,842.21 | 5,842.21 | 5,842.21 | 0.0K |
| 16:15 | 5,835.96 | 5,835.96 | 5,835.96 | 5,835.96 | 0.0K |
| 16:17 | 5,831.26 | 5,831.26 | 5,831.26 | 5,831.26 | 0.0K |
| 16:18 | 5,830.38 | 5,830.38 | 5,830.38 | 5,830.38 | 0.0K |
| 16:19 | 5,834.10 | 5,834.10 | 5,834.10 | 5,834.10 | 0.0K |
| 16:20 | 5,836.84 | 5,836.84 | 5,836.84 | 5,836.84 | 0.0K |
| 16:24 | 5,834.49 | 5,834.49 | 5,834.49 | 5,834.49 | 0.0K |
| 16:25 | 5,839.18 | 5,839.18 | 5,839.18 | 5,839.18 | 0.0K |
| 16:26 | 5,837.33 | 5,837.33 | 5,837.33 | 5,837.33 | 0.0K |
| 16:31 | 5,836.09 | 5,836.09 | 5,836.09 | 5,836.09 | 0.0K |
| 16:32 | 5,836.28 | 5,836.28 | 5,836.28 | 5,836.28 | 0.0K |
| 16:34 | 5,830.41 | 5,830.41 | 5,830.41 | 5,830.41 | 0.0K |
| 16:35 | 5,836.67 | 5,836.67 | 5,836.67 | 5,836.67 | 0.0K |
| 16:38 | 5,835.84 | 5,835.84 | 5,835.84 | 5,835.84 | 0.0K |
| 16:39 | 5,833.99 | 5,833.99 | 5,833.99 | 5,833.99 | 0.0K |
| 16:40 | 5,839.56 | 5,839.56 | 5,839.56 | 5,839.56 | 0.0K |
| 16:41 | 5,837.70 | 5,837.70 | 5,837.70 | 5,837.70 | 0.0K |
| 16:42 | 5,839.17 | 5,839.17 | 5,839.17 | 5,839.17 | 0.0K |
| 16:43 | 5,837.31 | 5,837.31 | 5,837.31 | 5,837.31 | 0.0K |
| 16:44 | 5,839.17 | 5,839.17 | 5,839.17 | 5,839.17 | 0.0K |
| 16:45 | 5,841.71 | 5,841.71 | 5,841.71 | 5,841.71 | 0.0K |
| 16:46 | 5,836.72 | 5,836.72 | 5,836.72 | 5,836.72 | 0.0K |
| 16:48 | 5,838.58 | 5,838.58 | 5,838.58 | 5,838.58 | 0.0K |
| 16:50 | 5,835.49 | 5,835.49 | 5,835.49 | 5,835.49 | 0.0K |
| 16:51 | 5,828.06 | 5,828.06 | 5,828.06 | 5,828.06 | 0.0K |
| 16:52 | 5,829.51 | 5,829.51 | 5,829.51 | 5,829.51 | 0.0K |
| 16:53 | 5,836.94 | 5,836.94 | 5,836.94 | 5,836.94 | 0.0K |
| 16:54 | 5,835.08 | 5,835.08 | 5,835.08 | 5,835.08 | 0.0K |
| 16:59 | 5,808.82 | 5,808.82 | 5,808.82 | 5,808.82 | 0.0K |