5,019.49
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:01 | 5,517.27 | 5,517.27 | 5,517.27 | 5,517.27 | 0.0K |
| 09:03 | 5,535.86 | 5,535.86 | 5,535.86 | 5,535.86 | 0.0K |
| 09:04 | 5,547.02 | 5,547.02 | 5,547.02 | 5,547.02 | 0.0K |
| 09:05 | 5,539.58 | 5,539.58 | 5,539.58 | 5,539.58 | 0.0K |
| 09:07 | 5,530.28 | 5,530.28 | 5,530.28 | 5,530.28 | 0.0K |
| 09:08 | 5,541.81 | 5,541.81 | 5,541.81 | 5,541.81 | 0.0K |
| 09:10 | 5,543.67 | 5,543.67 | 5,543.67 | 5,543.67 | 0.0K |
| 09:11 | 5,539.81 | 5,539.81 | 5,539.81 | 5,539.81 | 0.0K |
| 09:12 | 5,541.90 | 5,541.90 | 5,541.90 | 5,541.90 | 0.0K |
| 09:13 | 5,540.92 | 5,540.92 | 5,540.92 | 5,540.92 | 0.0K |
| 09:14 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 0.0K |
| 09:17 | 5,545.13 | 5,545.13 | 5,545.13 | 5,545.13 | 0.0K |
| 09:18 | 5,538.92 | 5,538.92 | 5,538.92 | 5,538.92 | 0.0K |
| 09:20 | 5,541.45 | 5,541.45 | 5,541.45 | 5,541.45 | 0.0K |
| 09:23 | 5,539.99 | 5,539.99 | 5,539.99 | 5,539.99 | 0.0K |
| 09:24 | 5,538.03 | 5,538.03 | 5,538.03 | 5,538.03 | 0.0K |
| 09:26 | 5,536.22 | 5,536.22 | 5,536.22 | 5,536.22 | 0.0K |
| 09:29 | 5,537.29 | 5,537.29 | 5,537.29 | 5,537.29 | 0.0K |
| 09:31 | 5,541.21 | 5,541.21 | 5,541.21 | 5,541.21 | 0.0K |
| 09:34 | 5,533.93 | 5,533.93 | 5,533.93 | 5,533.93 | 0.0K |
| 09:35 | 5,531.92 | 5,531.92 | 5,531.92 | 5,531.92 | 0.0K |
| 09:38 | 5,531.09 | 5,531.09 | 5,531.09 | 5,531.09 | 0.0K |
| 09:39 | 5,535.98 | 5,535.98 | 5,535.98 | 5,535.98 | 0.0K |
| 09:41 | 5,537.84 | 5,537.84 | 5,537.84 | 5,537.84 | 0.0K |
| 09:42 | 5,535.63 | 5,535.63 | 5,535.63 | 5,535.63 | 0.0K |
| 09:43 | 5,535.75 | 5,535.75 | 5,535.75 | 5,535.75 | 0.0K |
| 09:44 | 5,531.84 | 5,531.84 | 5,531.84 | 5,531.84 | 0.0K |
| 09:49 | 5,535.75 | 5,535.75 | 5,535.75 | 5,535.75 | 0.0K |
| 09:50 | 5,540.03 | 5,540.03 | 5,540.03 | 5,540.03 | 0.0K |
| 09:52 | 5,540.13 | 5,540.13 | 5,540.13 | 5,540.13 | 0.0K |
| 09:55 | 5,541.99 | 5,541.99 | 5,541.99 | 5,541.99 | 0.0K |
| 09:58 | 5,542.09 | 5,542.09 | 5,542.09 | 5,542.09 | 0.0K |
| 09:59 | 5,542.63 | 5,542.63 | 5,542.63 | 5,542.63 | 0.0K |
| 10:00 | 5,546.35 | 5,546.35 | 5,546.35 | 5,546.35 | 0.0K |
| 10:01 | 5,552.65 | 5,552.65 | 5,552.65 | 5,552.65 | 0.0K |
| 10:03 | 5,554.51 | 5,554.51 | 5,554.51 | 5,554.51 | 0.0K |
| 10:04 | 5,552.55 | 5,552.55 | 5,552.55 | 5,552.55 | 0.0K |
| 10:07 | 5,554.05 | 5,554.05 | 5,554.05 | 5,554.05 | 0.0K |
| 10:08 | 5,558.69 | 5,558.69 | 5,558.69 | 5,558.69 | 0.0K |
| 10:09 | 5,557.46 | 5,557.46 | 5,557.46 | 5,557.46 | 0.0K |
| 10:11 | 5,555.99 | 5,555.99 | 5,555.99 | 5,555.99 | 0.0K |
| 10:14 | 5,557.85 | 5,557.85 | 5,557.85 | 5,557.85 | 0.0K |
| 10:17 | 5,557.46 | 5,557.46 | 5,557.46 | 5,557.46 | 0.0K |
| 10:18 | 5,553.09 | 5,553.09 | 5,553.09 | 5,553.09 | 0.0K |
| 10:20 | 5,547.12 | 5,547.12 | 5,547.12 | 5,547.12 | 0.0K |
| 10:22 | 5,545.17 | 5,545.17 | 5,545.17 | 5,545.17 | 0.0K |
| 10:23 | 5,552.44 | 5,552.44 | 5,552.44 | 5,552.44 | 0.0K |
| 10:28 | 5,553.02 | 5,553.02 | 5,553.02 | 5,553.02 | 0.0K |
| 10:34 | 5,551.07 | 5,551.07 | 5,551.07 | 5,551.07 | 0.0K |
| 10:35 | 5,549.40 | 5,549.40 | 5,549.40 | 5,549.40 | 0.0K |
| 10:39 | 5,547.54 | 5,547.54 | 5,547.54 | 5,547.54 | 0.0K |
| 10:40 | 5,546.35 | 5,546.35 | 5,546.35 | 5,546.35 | 0.0K |
| 10:41 | 5,544.40 | 5,544.40 | 5,544.40 | 5,544.40 | 0.0K |
| 10:42 | 5,542.54 | 5,542.54 | 5,542.54 | 5,542.54 | 0.0K |
| 10:43 | 5,540.68 | 5,540.68 | 5,540.68 | 5,540.68 | 0.0K |
| 10:46 | 5,540.90 | 5,540.90 | 5,540.90 | 5,540.90 | 0.0K |
| 10:47 | 5,535.32 | 5,535.32 | 5,535.32 | 5,535.32 | 0.0K |
| 10:48 | 5,533.46 | 5,533.46 | 5,533.46 | 5,533.46 | 0.0K |
| 10:53 | 5,535.32 | 5,535.32 | 5,535.32 | 5,535.32 | 0.0K |
| 10:56 | 5,529.25 | 5,529.25 | 5,529.25 | 5,529.25 | 0.0K |
| 10:57 | 5,527.30 | 5,527.30 | 5,527.30 | 5,527.30 | 0.0K |
| 10:58 | 5,523.82 | 5,523.82 | 5,523.82 | 5,523.82 | 0.0K |
| 11:05 | 5,520.18 | 5,520.18 | 5,520.18 | 5,520.18 | 0.0K |
| 11:07 | 5,523.27 | 5,523.27 | 5,523.27 | 5,523.27 | 0.0K |
| 11:08 | 5,525.13 | 5,525.13 | 5,525.13 | 5,525.13 | 0.0K |
| 11:09 | 5,526.42 | 5,526.42 | 5,526.42 | 5,526.42 | 0.0K |
| 11:11 | 5,524.56 | 5,524.56 | 5,524.56 | 5,524.56 | 0.0K |
| 11:12 | 5,526.08 | 5,526.08 | 5,526.08 | 5,526.08 | 0.0K |
| 11:19 | 5,532.15 | 5,532.15 | 5,532.15 | 5,532.15 | 0.0K |
| 11:21 | 5,530.29 | 5,530.29 | 5,530.29 | 5,530.29 | 0.0K |
| 11:23 | 5,528.43 | 5,528.43 | 5,528.43 | 5,528.43 | 0.0K |
| 11:27 | 5,526.91 | 5,526.91 | 5,526.91 | 5,526.91 | 0.0K |
| 11:33 | 5,525.05 | 5,525.05 | 5,525.05 | 5,525.05 | 0.0K |
| 11:37 | 5,523.19 | 5,523.19 | 5,523.19 | 5,523.19 | 0.0K |
| 11:38 | 5,525.15 | 5,525.15 | 5,525.15 | 5,525.15 | 0.0K |
| 11:39 | 5,525.08 | 5,525.08 | 5,525.08 | 5,525.08 | 0.0K |
| 11:40 | 5,530.86 | 5,530.86 | 5,530.86 | 5,530.86 | 0.0K |
| 11:41 | 5,524.99 | 5,524.99 | 5,524.99 | 5,524.99 | 0.0K |
| 11:53 | 5,524.42 | 5,524.42 | 5,524.42 | 5,524.42 | 0.0K |
| 11:55 | 5,524.66 | 5,524.66 | 5,524.66 | 5,524.66 | 0.0K |
| 11:58 | 5,526.18 | 5,526.18 | 5,526.18 | 5,526.18 | 0.0K |
| 12:02 | 5,521.94 | 5,521.94 | 5,521.94 | 5,521.94 | 0.0K |
| 12:06 | 5,519.62 | 5,519.62 | 5,519.62 | 5,519.62 | 0.0K |
| 12:10 | 5,516.24 | 5,516.24 | 5,516.24 | 5,516.24 | 0.0K |
| 12:11 | 5,516.02 | 5,516.02 | 5,516.02 | 5,516.02 | 0.0K |
| 12:13 | 5,519.74 | 5,519.74 | 5,519.74 | 5,519.74 | 0.0K |
| 12:14 | 5,517.88 | 5,517.88 | 5,517.88 | 5,517.88 | 0.0K |
| 12:15 | 5,518.37 | 5,518.37 | 5,518.37 | 5,518.37 | 0.0K |
| 12:20 | 5,518.18 | 5,518.18 | 5,518.18 | 5,518.18 | 0.0K |
| 12:22 | 5,520.26 | 5,520.26 | 5,520.26 | 5,520.26 | 0.0K |
| 12:26 | 5,522.12 | 5,522.12 | 5,522.12 | 5,522.12 | 0.0K |
| 12:32 | 5,526.04 | 5,526.04 | 5,526.04 | 5,526.04 | 0.0K |
| 12:40 | 5,527.90 | 5,527.90 | 5,527.90 | 5,527.90 | 0.0K |
| 12:45 | 5,529.85 | 5,529.85 | 5,529.85 | 5,529.85 | 0.0K |
| 12:48 | 5,530.23 | 5,530.23 | 5,530.23 | 5,530.23 | 0.0K |
| 12:49 | 5,529.79 | 5,529.79 | 5,529.79 | 5,529.79 | 0.0K |
| 12:50 | 5,532.11 | 5,532.11 | 5,532.11 | 5,532.11 | 0.0K |
| 12:59 | 5,530.25 | 5,530.25 | 5,530.25 | 5,530.25 | 0.0K |
| 13:01 | 5,531.72 | 5,531.72 | 5,531.72 | 5,531.72 | 0.0K |
| 13:04 | 5,529.76 | 5,529.76 | 5,529.76 | 5,529.76 | 0.0K |
| 13:05 | 5,526.92 | 5,526.92 | 5,526.92 | 5,526.92 | 0.0K |
| 13:07 | 5,527.00 | 5,527.00 | 5,527.00 | 5,527.00 | 0.0K |
| 13:08 | 5,525.14 | 5,525.14 | 5,525.14 | 5,525.14 | 0.0K |
| 13:14 | 5,523.62 | 5,523.62 | 5,523.62 | 5,523.62 | 0.0K |
| 13:15 | 5,526.15 | 5,526.15 | 5,526.15 | 5,526.15 | 0.0K |
| 13:16 | 5,522.43 | 5,522.43 | 5,522.43 | 5,522.43 | 0.0K |
| 13:19 | 5,526.15 | 5,526.15 | 5,526.15 | 5,526.15 | 0.0K |
| 13:21 | 5,526.74 | 5,526.74 | 5,526.74 | 5,526.74 | 0.0K |
| 13:22 | 5,523.02 | 5,523.02 | 5,523.02 | 5,523.02 | 0.0K |
| 13:26 | 5,523.52 | 5,523.52 | 5,523.52 | 5,523.52 | 0.0K |
| 13:27 | 5,521.56 | 5,521.56 | 5,521.56 | 5,521.56 | 0.0K |
| 13:29 | 5,519.60 | 5,519.60 | 5,519.60 | 5,519.60 | 0.0K |
| 13:32 | 5,523.52 | 5,523.52 | 5,523.52 | 5,523.52 | 0.0K |
| 13:33 | 5,524.12 | 5,524.12 | 5,524.12 | 5,524.12 | 0.0K |
| 13:36 | 5,521.80 | 5,521.80 | 5,521.80 | 5,521.80 | 0.0K |
| 13:38 | 5,518.08 | 5,518.08 | 5,518.08 | 5,518.08 | 0.0K |
| 13:41 | 5,520.40 | 5,520.40 | 5,520.40 | 5,520.40 | 0.0K |
| 13:45 | 5,522.26 | 5,522.26 | 5,522.26 | 5,522.26 | 0.0K |
| 13:46 | 5,520.30 | 5,520.30 | 5,520.30 | 5,520.30 | 0.0K |
| 13:48 | 5,522.16 | 5,522.16 | 5,522.16 | 5,522.16 | 0.0K |
| 13:50 | 5,521.77 | 5,521.77 | 5,521.77 | 5,521.77 | 0.0K |
| 13:52 | 5,525.69 | 5,525.69 | 5,525.69 | 5,525.69 | 0.0K |
| 13:54 | 5,524.22 | 5,524.22 | 5,524.22 | 5,524.22 | 0.0K |
| 13:58 | 5,524.28 | 5,524.28 | 5,524.28 | 5,524.28 | 0.0K |
| 14:01 | 5,522.33 | 5,522.33 | 5,522.33 | 5,522.33 | 0.0K |
| 14:03 | 5,521.35 | 5,521.35 | 5,521.35 | 5,521.35 | 0.0K |
| 14:07 | 5,521.13 | 5,521.13 | 5,521.13 | 5,521.13 | 0.0K |
| 14:09 | 5,516.20 | 5,516.20 | 5,516.20 | 5,516.20 | 0.0K |
| 14:11 | 5,524.69 | 5,524.69 | 5,524.69 | 5,524.69 | 0.0K |
| 14:12 | 5,522.83 | 5,522.83 | 5,522.83 | 5,522.83 | 0.0K |
| 14:17 | 5,521.86 | 5,521.86 | 5,521.86 | 5,521.86 | 0.0K |
| 14:19 | 5,526.10 | 5,526.10 | 5,526.10 | 5,526.10 | 0.0K |
| 14:22 | 5,522.96 | 5,522.96 | 5,522.96 | 5,522.96 | 0.0K |
| 14:23 | 5,521.44 | 5,521.44 | 5,521.44 | 5,521.44 | 0.0K |
| 14:24 | 5,517.11 | 5,517.11 | 5,517.11 | 5,517.11 | 0.0K |
| 14:25 | 5,518.97 | 5,518.97 | 5,518.97 | 5,518.97 | 0.0K |
| 14:29 | 5,517.50 | 5,517.50 | 5,517.50 | 5,517.50 | 0.0K |
| 14:30 | 5,517.94 | 5,517.94 | 5,517.94 | 5,517.94 | 0.0K |
| 14:33 | 5,519.15 | 5,519.15 | 5,519.15 | 5,519.15 | 0.0K |
| 14:34 | 5,512.30 | 5,512.30 | 5,512.30 | 5,512.30 | 0.0K |
| 14:37 | 5,510.44 | 5,510.44 | 5,510.44 | 5,510.44 | 0.0K |
| 14:39 | 5,509.83 | 5,509.83 | 5,509.83 | 5,509.83 | 0.0K |
| 14:40 | 5,517.67 | 5,517.67 | 5,517.67 | 5,517.67 | 0.0K |
| 14:41 | 5,517.76 | 5,517.76 | 5,517.76 | 5,517.76 | 0.0K |
| 14:51 | 5,515.81 | 5,515.81 | 5,515.81 | 5,515.81 | 0.0K |
| 14:52 | 5,517.76 | 5,517.76 | 5,517.76 | 5,517.76 | 0.0K |
| 14:57 | 5,515.90 | 5,515.90 | 5,515.90 | 5,515.90 | 0.0K |
| 15:03 | 5,519.62 | 5,519.62 | 5,519.62 | 5,519.62 | 0.0K |
| 15:05 | 5,514.04 | 5,514.04 | 5,514.04 | 5,514.04 | 0.0K |
| 15:06 | 5,506.77 | 5,506.77 | 5,506.77 | 5,506.77 | 0.0K |
| 15:08 | 5,501.91 | 5,501.91 | 5,501.91 | 5,501.91 | 0.0K |
| 15:10 | 5,507.49 | 5,507.49 | 5,507.49 | 5,507.49 | 0.0K |
| 15:14 | 5,512.30 | 5,512.30 | 5,512.30 | 5,512.30 | 0.0K |
| 15:17 | 5,507.32 | 5,507.32 | 5,507.32 | 5,507.32 | 0.0K |
| 15:19 | 5,505.46 | 5,505.46 | 5,505.46 | 5,505.46 | 0.0K |
| 15:20 | 5,507.32 | 5,507.32 | 5,507.32 | 5,507.32 | 0.0K |
| 15:22 | 5,505.36 | 5,505.36 | 5,505.36 | 5,505.36 | 0.0K |
| 15:23 | 5,507.32 | 5,507.32 | 5,507.32 | 5,507.32 | 0.0K |
| 15:24 | 5,509.17 | 5,509.17 | 5,509.17 | 5,509.17 | 0.0K |
| 15:30 | 5,511.03 | 5,511.03 | 5,511.03 | 5,511.03 | 0.0K |
| 15:31 | 5,514.95 | 5,514.95 | 5,514.95 | 5,514.95 | 0.0K |
| 15:32 | 5,518.67 | 5,518.67 | 5,518.67 | 5,518.67 | 0.0K |
| 15:33 | 5,512.48 | 5,512.48 | 5,512.48 | 5,512.48 | 0.0K |
| 15:37 | 5,510.46 | 5,510.46 | 5,510.46 | 5,510.46 | 0.0K |
| 15:38 | 5,509.95 | 5,509.95 | 5,509.95 | 5,509.95 | 0.0K |
| 15:39 | 5,511.81 | 5,511.81 | 5,511.81 | 5,511.81 | 0.0K |
| 15:42 | 5,505.94 | 5,505.94 | 5,505.94 | 5,505.94 | 0.0K |
| 15:44 | 5,505.87 | 5,505.87 | 5,505.87 | 5,505.87 | 0.0K |
| 15:46 | 5,504.01 | 5,504.01 | 5,504.01 | 5,504.01 | 0.0K |
| 15:47 | 5,505.97 | 5,505.97 | 5,505.97 | 5,505.97 | 0.0K |
| 15:48 | 5,505.58 | 5,505.58 | 5,505.58 | 5,505.58 | 0.0K |
| 15:49 | 5,505.39 | 5,505.39 | 5,505.39 | 5,505.39 | 0.0K |
| 15:53 | 5,501.67 | 5,501.67 | 5,501.67 | 5,501.67 | 0.0K |
| 15:54 | 5,502.23 | 5,502.23 | 5,502.23 | 5,502.23 | 0.0K |
| 15:57 | 5,507.81 | 5,507.81 | 5,507.81 | 5,507.81 | 0.0K |
| 15:59 | 5,509.77 | 5,509.77 | 5,509.77 | 5,509.77 | 0.0K |
| 16:00 | 5,507.91 | 5,507.91 | 5,507.91 | 5,507.91 | 0.0K |
| 16:01 | 5,510.30 | 5,510.30 | 5,510.30 | 5,510.30 | 0.0K |
| 16:02 | 5,510.79 | 5,510.79 | 5,510.79 | 5,510.79 | 0.0K |
| 16:03 | 5,512.75 | 5,512.75 | 5,512.75 | 5,512.75 | 0.0K |
| 16:05 | 5,513.52 | 5,513.52 | 5,513.52 | 5,513.52 | 0.0K |
| 16:06 | 5,508.06 | 5,508.06 | 5,508.06 | 5,508.06 | 0.0K |
| 16:08 | 5,509.92 | 5,509.92 | 5,509.92 | 5,509.92 | 0.0K |
| 16:10 | 5,506.20 | 5,506.20 | 5,506.20 | 5,506.20 | 0.0K |
| 16:11 | 5,497.82 | 5,497.82 | 5,497.82 | 5,497.82 | 0.0K |
| 16:15 | 5,499.03 | 5,499.03 | 5,499.03 | 5,499.03 | 0.0K |
| 16:16 | 5,502.75 | 5,502.75 | 5,502.75 | 5,502.75 | 0.0K |
| 16:21 | 5,500.89 | 5,500.89 | 5,500.89 | 5,500.89 | 0.0K |
| 16:24 | 5,500.09 | 5,500.09 | 5,500.09 | 5,500.09 | 0.0K |
| 16:26 | 5,501.95 | 5,501.95 | 5,501.95 | 5,501.95 | 0.0K |
| 16:28 | 5,505.87 | 5,505.87 | 5,505.87 | 5,505.87 | 0.0K |
| 16:29 | 5,507.38 | 5,507.38 | 5,507.38 | 5,507.38 | 0.0K |
| 16:30 | 5,509.24 | 5,509.24 | 5,509.24 | 5,509.24 | 0.0K |
| 16:32 | 5,510.50 | 5,510.50 | 5,510.50 | 5,510.50 | 0.0K |
| 16:34 | 5,508.64 | 5,508.64 | 5,508.64 | 5,508.64 | 0.0K |
| 16:36 | 5,504.82 | 5,504.82 | 5,504.82 | 5,504.82 | 0.0K |
| 16:40 | 5,505.43 | 5,505.43 | 5,505.43 | 5,505.43 | 0.0K |
| 16:41 | 5,505.56 | 5,505.56 | 5,505.56 | 5,505.56 | 0.0K |
| 16:43 | 5,506.78 | 5,506.78 | 5,506.78 | 5,506.78 | 0.0K |
| 16:47 | 5,508.64 | 5,508.64 | 5,508.64 | 5,508.64 | 0.0K |
| 16:50 | 5,510.57 | 5,510.57 | 5,510.57 | 5,510.57 | 0.0K |
| 16:51 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 0.0K |
| 16:53 | 5,510.98 | 5,510.98 | 5,510.98 | 5,510.98 | 0.0K |
| 16:54 | 5,507.26 | 5,507.26 | 5,507.26 | 5,507.26 | 0.0K |
| 16:55 | 5,510.52 | 5,510.52 | 5,510.52 | 5,510.52 | 0.0K |
| 16:59 | 5,504.31 | 5,504.31 | 5,504.31 | 5,504.31 | 0.0K |