4,947.53
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,603.66 | 5,603.66 | 5,603.66 | 5,603.66 | 0.0K |
| 09:01 | 5,609.24 | 5,609.24 | 5,609.24 | 5,609.24 | 0.0K |
| 09:04 | 5,604.99 | 5,604.99 | 5,604.99 | 5,604.99 | 0.0K |
| 09:05 | 5,597.04 | 5,597.04 | 5,597.04 | 5,597.04 | 0.0K |
| 09:08 | 5,581.24 | 5,581.24 | 5,581.24 | 5,581.24 | 0.0K |
| 09:09 | 5,582.78 | 5,582.78 | 5,582.78 | 5,582.78 | 0.0K |
| 09:10 | 5,584.64 | 5,584.64 | 5,584.64 | 5,584.64 | 0.0K |
| 09:11 | 5,585.25 | 5,585.25 | 5,585.25 | 5,585.25 | 0.0K |
| 09:12 | 5,588.97 | 5,588.97 | 5,588.97 | 5,588.97 | 0.0K |
| 09:13 | 5,587.11 | 5,587.11 | 5,587.11 | 5,587.11 | 0.0K |
| 09:14 | 5,585.25 | 5,585.25 | 5,585.25 | 5,585.25 | 0.0K |
| 09:15 | 5,593.81 | 5,593.81 | 5,593.81 | 5,593.81 | 0.0K |
| 09:16 | 5,598.06 | 5,598.06 | 5,598.06 | 5,598.06 | 0.0K |
| 09:18 | 5,599.88 | 5,599.88 | 5,599.88 | 5,599.88 | 0.0K |
| 09:20 | 5,599.80 | 5,599.80 | 5,599.80 | 5,599.80 | 0.0K |
| 09:21 | 5,601.66 | 5,601.66 | 5,601.66 | 5,601.66 | 0.0K |
| 09:23 | 5,594.22 | 5,594.22 | 5,594.22 | 5,594.22 | 0.0K |
| 09:25 | 5,593.62 | 5,593.62 | 5,593.62 | 5,593.62 | 0.0K |
| 09:29 | 5,599.20 | 5,599.20 | 5,599.20 | 5,599.20 | 0.0K |
| 09:30 | 5,599.90 | 5,599.90 | 5,599.90 | 5,599.90 | 0.0K |
| 09:31 | 5,596.83 | 5,596.83 | 5,596.83 | 5,596.83 | 0.0K |
| 09:35 | 5,583.32 | 5,583.32 | 5,583.32 | 5,583.32 | 0.0K |
| 09:36 | 5,585.18 | 5,585.18 | 5,585.18 | 5,585.18 | 0.0K |
| 09:37 | 5,584.43 | 5,584.43 | 5,584.43 | 5,584.43 | 0.0K |
| 09:39 | 5,585.18 | 5,585.18 | 5,585.18 | 5,585.18 | 0.0K |
| 09:40 | 5,589.10 | 5,589.10 | 5,589.10 | 5,589.10 | 0.0K |
| 09:42 | 5,585.38 | 5,585.38 | 5,585.38 | 5,585.38 | 0.0K |
| 09:46 | 5,579.80 | 5,579.80 | 5,579.80 | 5,579.80 | 0.0K |
| 09:49 | 5,576.08 | 5,576.08 | 5,576.08 | 5,576.08 | 0.0K |
| 09:50 | 5,574.22 | 5,574.22 | 5,574.22 | 5,574.22 | 0.0K |
| 09:52 | 5,572.58 | 5,572.58 | 5,572.58 | 5,572.58 | 0.0K |
| 09:54 | 5,572.87 | 5,572.87 | 5,572.87 | 5,572.87 | 0.0K |
| 09:56 | 5,576.20 | 5,576.20 | 5,576.20 | 5,576.20 | 0.0K |
| 10:02 | 5,583.63 | 5,583.63 | 5,583.63 | 5,583.63 | 0.0K |
| 10:08 | 5,592.40 | 5,592.40 | 5,592.40 | 5,592.40 | 0.0K |
| 10:15 | 5,594.26 | 5,594.26 | 5,594.26 | 5,594.26 | 0.0K |
| 10:18 | 5,598.08 | 5,598.08 | 5,598.08 | 5,598.08 | 0.0K |
| 10:21 | 5,601.11 | 5,601.11 | 5,601.11 | 5,601.11 | 0.0K |
| 10:23 | 5,602.97 | 5,602.97 | 5,602.97 | 5,602.97 | 0.0K |
| 10:24 | 5,604.93 | 5,604.93 | 5,604.93 | 5,604.93 | 0.0K |
| 10:25 | 5,599.35 | 5,599.35 | 5,599.35 | 5,599.35 | 0.0K |
| 10:26 | 5,597.49 | 5,597.49 | 5,597.49 | 5,597.49 | 0.0K |
| 10:30 | 5,596.28 | 5,596.28 | 5,596.28 | 5,596.28 | 0.0K |
| 10:31 | 5,598.23 | 5,598.23 | 5,598.23 | 5,598.23 | 0.0K |
| 10:35 | 5,603.81 | 5,603.81 | 5,603.81 | 5,603.81 | 0.0K |
| 10:36 | 5,603.21 | 5,603.21 | 5,603.21 | 5,603.21 | 0.0K |
| 10:38 | 5,597.63 | 5,597.63 | 5,597.63 | 5,597.63 | 0.0K |
| 10:45 | 5,597.92 | 5,597.92 | 5,597.92 | 5,597.92 | 0.0K |
| 10:46 | 5,603.72 | 5,603.72 | 5,603.72 | 5,603.72 | 0.0K |
| 10:47 | 5,601.86 | 5,601.86 | 5,601.86 | 5,601.86 | 0.0K |
| 10:49 | 5,601.42 | 5,601.42 | 5,601.42 | 5,601.42 | 0.0K |
| 10:50 | 5,597.70 | 5,597.70 | 5,597.70 | 5,597.70 | 0.0K |
| 10:53 | 5,597.56 | 5,597.56 | 5,597.56 | 5,597.56 | 0.0K |
| 10:54 | 5,600.98 | 5,600.98 | 5,600.98 | 5,600.98 | 0.0K |
| 10:58 | 5,606.69 | 5,606.69 | 5,606.69 | 5,606.69 | 0.0K |
| 11:00 | 5,608.96 | 5,608.96 | 5,608.96 | 5,608.96 | 0.0K |
| 11:01 | 5,607.59 | 5,607.59 | 5,607.59 | 5,607.59 | 0.0K |
| 11:04 | 5,602.68 | 5,602.68 | 5,602.68 | 5,602.68 | 0.0K |
| 11:06 | 5,601.46 | 5,601.46 | 5,601.46 | 5,601.46 | 0.0K |
| 11:07 | 5,603.28 | 5,603.28 | 5,603.28 | 5,603.28 | 0.0K |
| 11:08 | 5,597.74 | 5,597.74 | 5,597.74 | 5,597.74 | 0.0K |
| 11:10 | 5,601.46 | 5,601.46 | 5,601.46 | 5,601.46 | 0.0K |
| 11:13 | 5,601.14 | 5,601.14 | 5,601.14 | 5,601.14 | 0.0K |
| 11:20 | 5,599.28 | 5,599.28 | 5,599.28 | 5,599.28 | 0.0K |
| 11:21 | 5,596.58 | 5,596.58 | 5,596.58 | 5,596.58 | 0.0K |
| 11:23 | 5,596.87 | 5,596.87 | 5,596.87 | 5,596.87 | 0.0K |
| 11:27 | 5,598.83 | 5,598.83 | 5,598.83 | 5,598.83 | 0.0K |
| 11:30 | 5,598.89 | 5,598.89 | 5,598.89 | 5,598.89 | 0.0K |
| 11:31 | 5,598.67 | 5,598.67 | 5,598.67 | 5,598.67 | 0.0K |
| 11:32 | 5,600.39 | 5,600.39 | 5,600.39 | 5,600.39 | 0.0K |
| 11:33 | 5,599.04 | 5,599.04 | 5,599.04 | 5,599.04 | 0.0K |
| 11:35 | 5,605.50 | 5,605.50 | 5,605.50 | 5,605.50 | 0.0K |
| 11:40 | 5,606.37 | 5,606.37 | 5,606.37 | 5,606.37 | 0.0K |
| 11:43 | 5,605.60 | 5,605.60 | 5,605.60 | 5,605.60 | 0.0K |
| 11:49 | 5,602.17 | 5,602.17 | 5,602.17 | 5,602.17 | 0.0K |
| 11:51 | 5,605.60 | 5,605.60 | 5,605.60 | 5,605.60 | 0.0K |
| 11:53 | 5,605.02 | 5,605.02 | 5,605.02 | 5,605.02 | 0.0K |
| 12:09 | 5,608.04 | 5,608.04 | 5,608.04 | 5,608.04 | 0.0K |
| 12:11 | 5,605.11 | 5,605.11 | 5,605.11 | 5,605.11 | 0.0K |
| 12:12 | 5,605.18 | 5,605.18 | 5,605.18 | 5,605.18 | 0.0K |
| 12:15 | 5,601.46 | 5,601.46 | 5,601.46 | 5,601.46 | 0.0K |
| 12:19 | 5,605.18 | 5,605.18 | 5,605.18 | 5,605.18 | 0.0K |
| 12:20 | 5,603.42 | 5,603.42 | 5,603.42 | 5,603.42 | 0.0K |
| 12:21 | 5,603.91 | 5,603.91 | 5,603.91 | 5,603.91 | 0.0K |
| 12:22 | 5,609.78 | 5,609.78 | 5,609.78 | 5,609.78 | 0.0K |
| 12:25 | 5,610.07 | 5,610.07 | 5,610.07 | 5,610.07 | 0.0K |
| 12:28 | 5,611.31 | 5,611.31 | 5,611.31 | 5,611.31 | 0.0K |
| 12:29 | 5,615.13 | 5,615.13 | 5,615.13 | 5,615.13 | 0.0K |
| 12:30 | 5,615.56 | 5,615.56 | 5,615.56 | 5,615.56 | 0.0K |
| 12:31 | 5,614.98 | 5,614.98 | 5,614.98 | 5,614.98 | 0.0K |
| 12:36 | 5,611.06 | 5,611.06 | 5,611.06 | 5,611.06 | 0.0K |
| 12:37 | 5,611.46 | 5,611.46 | 5,611.46 | 5,611.46 | 0.0K |
| 12:38 | 5,611.33 | 5,611.33 | 5,611.33 | 5,611.33 | 0.0K |
| 12:45 | 5,608.74 | 5,608.74 | 5,608.74 | 5,608.74 | 0.0K |
| 12:48 | 5,607.72 | 5,607.72 | 5,607.72 | 5,607.72 | 0.0K |
| 12:49 | 5,605.77 | 5,605.77 | 5,605.77 | 5,605.77 | 0.0K |
| 12:53 | 5,605.58 | 5,605.58 | 5,605.58 | 5,605.58 | 0.0K |
| 12:54 | 5,600.73 | 5,600.73 | 5,600.73 | 5,600.73 | 0.0K |
| 12:57 | 5,601.61 | 5,601.61 | 5,601.61 | 5,601.61 | 0.0K |
| 12:58 | 5,603.47 | 5,603.47 | 5,603.47 | 5,603.47 | 0.0K |
| 13:00 | 5,604.40 | 5,604.40 | 5,604.40 | 5,604.40 | 0.0K |
| 13:02 | 5,600.68 | 5,600.68 | 5,600.68 | 5,600.68 | 0.0K |
| 13:04 | 5,599.17 | 5,599.17 | 5,599.17 | 5,599.17 | 0.0K |
| 13:09 | 5,595.45 | 5,595.45 | 5,595.45 | 5,595.45 | 0.0K |
| 13:11 | 5,594.86 | 5,594.86 | 5,594.86 | 5,594.86 | 0.0K |
| 13:14 | 5,595.23 | 5,595.23 | 5,595.23 | 5,595.23 | 0.0K |
| 13:16 | 5,598.95 | 5,598.95 | 5,598.95 | 5,598.95 | 0.0K |
| 13:18 | 5,596.96 | 5,596.96 | 5,596.96 | 5,596.96 | 0.0K |
| 13:24 | 5,600.68 | 5,600.68 | 5,600.68 | 5,600.68 | 0.0K |
| 13:28 | 5,601.05 | 5,601.05 | 5,601.05 | 5,601.05 | 0.0K |
| 13:38 | 5,598.52 | 5,598.52 | 5,598.52 | 5,598.52 | 0.0K |
| 13:40 | 5,598.01 | 5,598.01 | 5,598.01 | 5,598.01 | 0.0K |
| 13:42 | 5,596.05 | 5,596.05 | 5,596.05 | 5,596.05 | 0.0K |
| 13:44 | 5,599.96 | 5,599.96 | 5,599.96 | 5,599.96 | 0.0K |
| 13:49 | 5,595.11 | 5,595.11 | 5,595.11 | 5,595.11 | 0.0K |
| 13:50 | 5,593.25 | 5,593.25 | 5,593.25 | 5,593.25 | 0.0K |
| 13:51 | 5,591.43 | 5,591.43 | 5,591.43 | 5,591.43 | 0.0K |
| 13:57 | 5,589.57 | 5,589.57 | 5,589.57 | 5,589.57 | 0.0K |
| 13:58 | 5,587.71 | 5,587.71 | 5,587.71 | 5,587.71 | 0.0K |
| 14:00 | 5,588.08 | 5,588.08 | 5,588.08 | 5,588.08 | 0.0K |
| 14:01 | 5,589.94 | 5,589.94 | 5,589.94 | 5,589.94 | 0.0K |
| 14:03 | 5,588.08 | 5,588.08 | 5,588.08 | 5,588.08 | 0.0K |
| 14:07 | 5,586.86 | 5,586.86 | 5,586.86 | 5,586.86 | 0.0K |
| 14:10 | 5,584.44 | 5,584.44 | 5,584.44 | 5,584.44 | 0.0K |
| 14:16 | 5,580.72 | 5,580.72 | 5,580.72 | 5,580.72 | 0.0K |
| 14:17 | 5,580.86 | 5,580.86 | 5,580.86 | 5,580.86 | 0.0K |
| 14:19 | 5,576.95 | 5,576.95 | 5,576.95 | 5,576.95 | 0.0K |
| 14:26 | 5,578.81 | 5,578.81 | 5,578.81 | 5,578.81 | 0.0K |
| 14:29 | 5,577.60 | 5,577.60 | 5,577.60 | 5,577.60 | 0.0K |
| 14:30 | 5,577.79 | 5,577.79 | 5,577.79 | 5,577.79 | 0.0K |
| 14:33 | 5,572.21 | 5,572.21 | 5,572.21 | 5,572.21 | 0.0K |
| 14:34 | 5,568.49 | 5,568.49 | 5,568.49 | 5,568.49 | 0.0K |
| 14:35 | 5,570.35 | 5,570.35 | 5,570.35 | 5,570.35 | 0.0K |
| 14:40 | 5,562.47 | 5,562.47 | 5,562.47 | 5,562.47 | 0.0K |
| 14:41 | 5,560.61 | 5,560.61 | 5,560.61 | 5,560.61 | 0.0K |
| 14:46 | 5,560.12 | 5,560.12 | 5,560.12 | 5,560.12 | 0.0K |
| 14:47 | 5,557.03 | 5,557.03 | 5,557.03 | 5,557.03 | 0.0K |
| 14:48 | 5,557.22 | 5,557.22 | 5,557.22 | 5,557.22 | 0.0K |
| 14:50 | 5,560.94 | 5,560.94 | 5,560.94 | 5,560.94 | 0.0K |
| 14:54 | 5,561.38 | 5,561.38 | 5,561.38 | 5,561.38 | 0.0K |
| 14:55 | 5,561.52 | 5,561.52 | 5,561.52 | 5,561.52 | 0.0K |
| 14:57 | 5,557.80 | 5,557.80 | 5,557.80 | 5,557.80 | 0.0K |
| 15:05 | 5,557.90 | 5,557.90 | 5,557.90 | 5,557.90 | 0.0K |
| 15:06 | 5,555.45 | 5,555.45 | 5,555.45 | 5,555.45 | 0.0K |
| 15:07 | 5,557.31 | 5,557.31 | 5,557.31 | 5,557.31 | 0.0K |
| 15:09 | 5,556.92 | 5,556.92 | 5,556.92 | 5,556.92 | 0.0K |
| 15:11 | 5,559.37 | 5,559.37 | 5,559.37 | 5,559.37 | 0.0K |
| 15:14 | 5,559.96 | 5,559.96 | 5,559.96 | 5,559.96 | 0.0K |
| 15:16 | 5,559.74 | 5,559.74 | 5,559.74 | 5,559.74 | 0.0K |
| 15:20 | 5,561.70 | 5,561.70 | 5,561.70 | 5,561.70 | 0.0K |
| 15:21 | 5,559.84 | 5,559.84 | 5,559.84 | 5,559.84 | 0.0K |
| 15:22 | 5,561.70 | 5,561.70 | 5,561.70 | 5,561.70 | 0.0K |
| 15:28 | 5,564.73 | 5,564.73 | 5,564.73 | 5,564.73 | 0.0K |
| 15:29 | 5,565.11 | 5,565.11 | 5,565.11 | 5,565.11 | 0.0K |
| 15:32 | 5,561.39 | 5,561.39 | 5,561.39 | 5,561.39 | 0.0K |
| 15:34 | 5,559.54 | 5,559.54 | 5,559.54 | 5,559.54 | 0.0K |
| 15:36 | 5,557.68 | 5,557.68 | 5,557.68 | 5,557.68 | 0.0K |
| 15:39 | 5,553.96 | 5,553.96 | 5,553.96 | 5,553.96 | 0.0K |
| 15:40 | 5,553.30 | 5,553.30 | 5,553.30 | 5,553.30 | 0.0K |
| 15:41 | 5,553.74 | 5,553.74 | 5,553.74 | 5,553.74 | 0.0K |
| 15:44 | 5,555.02 | 5,555.02 | 5,555.02 | 5,555.02 | 0.0K |
| 15:45 | 5,558.74 | 5,558.74 | 5,558.74 | 5,558.74 | 0.0K |
| 15:50 | 5,560.69 | 5,560.69 | 5,560.69 | 5,560.69 | 0.0K |
| 15:53 | 5,556.39 | 5,556.39 | 5,556.39 | 5,556.39 | 0.0K |
| 15:54 | 5,552.48 | 5,552.48 | 5,552.48 | 5,552.48 | 0.0K |
| 15:56 | 5,546.70 | 5,546.70 | 5,546.70 | 5,546.70 | 0.0K |
| 15:59 | 5,545.23 | 5,545.23 | 5,545.23 | 5,545.23 | 0.0K |
| 16:00 | 5,541.42 | 5,541.42 | 5,541.42 | 5,541.42 | 0.0K |
| 16:01 | 5,537.70 | 5,537.70 | 5,537.70 | 5,537.70 | 0.0K |
| 16:04 | 5,537.57 | 5,537.57 | 5,537.57 | 5,537.57 | 0.0K |
| 16:10 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 0.0K |
| 16:13 | 5,530.13 | 5,530.13 | 5,530.13 | 5,530.13 | 0.0K |
| 16:14 | 5,527.78 | 5,527.78 | 5,527.78 | 5,527.78 | 0.0K |
| 16:17 | 5,531.50 | 5,531.50 | 5,531.50 | 5,531.50 | 0.0K |
| 16:18 | 5,533.46 | 5,533.46 | 5,533.46 | 5,533.46 | 0.0K |
| 16:19 | 5,531.50 | 5,531.50 | 5,531.50 | 5,531.50 | 0.0K |
| 16:21 | 5,531.65 | 5,531.65 | 5,531.65 | 5,531.65 | 0.0K |
| 16:22 | 5,533.51 | 5,533.51 | 5,533.51 | 5,533.51 | 0.0K |
| 16:29 | 5,531.55 | 5,531.55 | 5,531.55 | 5,531.55 | 0.0K |
| 16:30 | 5,525.68 | 5,525.68 | 5,525.68 | 5,525.68 | 0.0K |
| 16:32 | 5,523.72 | 5,523.72 | 5,523.72 | 5,523.72 | 0.0K |
| 16:33 | 5,528.71 | 5,528.71 | 5,528.71 | 5,528.71 | 0.0K |
| 16:36 | 5,530.47 | 5,530.47 | 5,530.47 | 5,530.47 | 0.0K |
| 16:39 | 5,531.72 | 5,531.72 | 5,531.72 | 5,531.72 | 0.0K |
| 16:40 | 5,530.56 | 5,530.56 | 5,530.56 | 5,530.56 | 0.0K |
| 16:46 | 5,530.94 | 5,530.94 | 5,530.94 | 5,530.94 | 0.0K |
| 16:47 | 5,532.90 | 5,532.90 | 5,532.90 | 5,532.90 | 0.0K |
| 16:48 | 5,531.04 | 5,531.04 | 5,531.04 | 5,531.04 | 0.0K |
| 16:49 | 5,532.31 | 5,532.31 | 5,532.31 | 5,532.31 | 0.0K |
| 16:50 | 5,536.05 | 5,536.05 | 5,536.05 | 5,536.05 | 0.0K |
| 16:51 | 5,533.99 | 5,533.99 | 5,533.99 | 5,533.99 | 0.0K |
| 16:52 | 5,532.73 | 5,532.73 | 5,532.73 | 5,532.73 | 0.0K |
| 16:53 | 5,532.04 | 5,532.04 | 5,532.04 | 5,532.04 | 0.0K |
| 16:54 | 5,535.49 | 5,535.49 | 5,535.49 | 5,535.49 | 0.0K |
| 16:55 | 5,537.94 | 5,537.94 | 5,537.94 | 5,537.94 | 0.0K |
| 16:59 | 5,541.60 | 5,541.60 | 5,541.60 | 5,541.60 | 0.0K |