4,947.53
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:01 | 5,492.68 | 5,492.68 | 5,492.68 | 5,492.68 | 0.0K |
| 09:02 | 5,498.26 | 5,498.26 | 5,498.26 | 5,498.26 | 0.0K |
| 09:04 | 5,497.60 | 5,497.60 | 5,497.60 | 5,497.60 | 0.0K |
| 09:05 | 5,497.24 | 5,497.24 | 5,497.24 | 5,497.24 | 0.0K |
| 09:06 | 5,502.82 | 5,502.82 | 5,502.82 | 5,502.82 | 0.0K |
| 09:08 | 5,495.38 | 5,495.38 | 5,495.38 | 5,495.38 | 0.0K |
| 09:09 | 5,487.94 | 5,487.94 | 5,487.94 | 5,487.94 | 0.0K |
| 09:11 | 5,493.52 | 5,493.52 | 5,493.52 | 5,493.52 | 0.0K |
| 09:12 | 5,487.41 | 5,487.41 | 5,487.41 | 5,487.41 | 0.0K |
| 09:14 | 5,493.28 | 5,493.28 | 5,493.28 | 5,493.28 | 0.0K |
| 09:16 | 5,489.56 | 5,489.56 | 5,489.56 | 5,489.56 | 0.0K |
| 09:17 | 5,487.70 | 5,487.70 | 5,487.70 | 5,487.70 | 0.0K |
| 09:19 | 5,495.02 | 5,495.02 | 5,495.02 | 5,495.02 | 0.0K |
| 09:22 | 5,491.30 | 5,491.30 | 5,491.30 | 5,491.30 | 0.0K |
| 09:30 | 5,492.39 | 5,492.39 | 5,492.39 | 5,492.39 | 0.0K |
| 09:31 | 5,498.06 | 5,498.06 | 5,498.06 | 5,498.06 | 0.0K |
| 09:32 | 5,498.67 | 5,498.67 | 5,498.67 | 5,498.67 | 0.0K |
| 09:35 | 5,499.18 | 5,499.18 | 5,499.18 | 5,499.18 | 0.0K |
| 09:42 | 5,503.42 | 5,503.42 | 5,503.42 | 5,503.42 | 0.0K |
| 09:44 | 5,521.92 | 5,521.92 | 5,521.92 | 5,521.92 | 0.0K |
| 09:46 | 5,519.38 | 5,519.38 | 5,519.38 | 5,519.38 | 0.0K |
| 09:47 | 5,517.71 | 5,517.71 | 5,517.71 | 5,517.71 | 0.0K |
| 09:48 | 5,513.70 | 5,513.70 | 5,513.70 | 5,513.70 | 0.0K |
| 09:54 | 5,515.69 | 5,515.69 | 5,515.69 | 5,515.69 | 0.0K |
| 09:56 | 5,519.60 | 5,519.60 | 5,519.60 | 5,519.60 | 0.0K |
| 09:59 | 5,521.46 | 5,521.46 | 5,521.46 | 5,521.46 | 0.0K |
| 10:01 | 5,525.18 | 5,525.18 | 5,525.18 | 5,525.18 | 0.0K |
| 10:03 | 5,526.34 | 5,526.34 | 5,526.34 | 5,526.34 | 0.0K |
| 10:04 | 5,528.20 | 5,528.20 | 5,528.20 | 5,528.20 | 0.0K |
| 10:05 | 5,528.56 | 5,528.56 | 5,528.56 | 5,528.56 | 0.0K |
| 10:08 | 5,526.24 | 5,526.24 | 5,526.24 | 5,526.24 | 0.0K |
| 10:10 | 5,528.20 | 5,528.20 | 5,528.20 | 5,528.20 | 0.0K |
| 10:12 | 5,527.91 | 5,527.91 | 5,527.91 | 5,527.91 | 0.0K |
| 10:15 | 5,527.76 | 5,527.76 | 5,527.76 | 5,527.76 | 0.0K |
| 10:16 | 5,532.10 | 5,532.10 | 5,532.10 | 5,532.10 | 0.0K |
| 10:19 | 5,530.07 | 5,530.07 | 5,530.07 | 5,530.07 | 0.0K |
| 10:20 | 5,528.12 | 5,528.12 | 5,528.12 | 5,528.12 | 0.0K |
| 10:22 | 5,534.97 | 5,534.97 | 5,534.97 | 5,534.97 | 0.0K |
| 10:23 | 5,534.58 | 5,534.58 | 5,534.58 | 5,534.58 | 0.0K |
| 10:25 | 5,532.63 | 5,532.63 | 5,532.63 | 5,532.63 | 0.0K |
| 10:27 | 5,534.58 | 5,534.58 | 5,534.58 | 5,534.58 | 0.0K |
| 10:29 | 5,534.09 | 5,534.09 | 5,534.09 | 5,534.09 | 0.0K |
| 10:31 | 5,530.98 | 5,530.98 | 5,530.98 | 5,530.98 | 0.0K |
| 10:32 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 10:33 | 5,528.04 | 5,528.04 | 5,528.04 | 5,528.04 | 0.0K |
| 10:34 | 5,525.05 | 5,525.05 | 5,525.05 | 5,525.05 | 0.0K |
| 10:38 | 5,525.61 | 5,525.61 | 5,525.61 | 5,525.61 | 0.0K |
| 10:40 | 5,523.75 | 5,523.75 | 5,523.75 | 5,523.75 | 0.0K |
| 10:43 | 5,521.89 | 5,521.89 | 5,521.89 | 5,521.89 | 0.0K |
| 10:49 | 5,523.71 | 5,523.71 | 5,523.71 | 5,523.71 | 0.0K |
| 10:50 | 5,523.35 | 5,523.35 | 5,523.35 | 5,523.35 | 0.0K |
| 11:00 | 5,527.07 | 5,527.07 | 5,527.07 | 5,527.07 | 0.0K |
| 11:01 | 5,525.11 | 5,525.11 | 5,525.11 | 5,525.11 | 0.0K |
| 11:02 | 5,517.15 | 5,517.15 | 5,517.15 | 5,517.15 | 0.0K |
| 11:03 | 5,516.54 | 5,516.54 | 5,516.54 | 5,516.54 | 0.0K |
| 11:04 | 5,514.09 | 5,514.09 | 5,514.09 | 5,514.09 | 0.0K |
| 11:05 | 5,512.23 | 5,512.23 | 5,512.23 | 5,512.23 | 0.0K |
| 11:06 | 5,516.15 | 5,516.15 | 5,516.15 | 5,516.15 | 0.0K |
| 11:09 | 5,515.59 | 5,515.59 | 5,515.59 | 5,515.59 | 0.0K |
| 11:10 | 5,513.51 | 5,513.51 | 5,513.51 | 5,513.51 | 0.0K |
| 11:21 | 5,511.65 | 5,511.65 | 5,511.65 | 5,511.65 | 0.0K |
| 11:25 | 5,511.50 | 5,511.50 | 5,511.50 | 5,511.50 | 0.0K |
| 11:33 | 5,509.55 | 5,509.55 | 5,509.55 | 5,509.55 | 0.0K |
| 11:35 | 5,508.89 | 5,508.89 | 5,508.89 | 5,508.89 | 0.0K |
| 11:42 | 5,508.82 | 5,508.82 | 5,508.82 | 5,508.82 | 0.0K |
| 11:45 | 5,509.40 | 5,509.40 | 5,509.40 | 5,509.40 | 0.0K |
| 11:48 | 5,508.89 | 5,508.89 | 5,508.89 | 5,508.89 | 0.0K |
| 11:50 | 5,508.80 | 5,508.80 | 5,508.80 | 5,508.80 | 0.0K |
| 11:52 | 5,512.43 | 5,512.43 | 5,512.43 | 5,512.43 | 0.0K |
| 11:56 | 5,514.29 | 5,514.29 | 5,514.29 | 5,514.29 | 0.0K |
| 11:57 | 5,512.43 | 5,512.43 | 5,512.43 | 5,512.43 | 0.0K |
| 12:09 | 5,514.29 | 5,514.29 | 5,514.29 | 5,514.29 | 0.0K |
| 12:11 | 5,514.04 | 5,514.04 | 5,514.04 | 5,514.04 | 0.0K |
| 12:22 | 5,516.47 | 5,516.47 | 5,516.47 | 5,516.47 | 0.0K |
| 12:23 | 5,516.76 | 5,516.76 | 5,516.76 | 5,516.76 | 0.0K |
| 12:24 | 5,512.52 | 5,512.52 | 5,512.52 | 5,512.52 | 0.0K |
| 12:32 | 5,514.47 | 5,514.47 | 5,514.47 | 5,514.47 | 0.0K |
| 12:35 | 5,508.29 | 5,508.29 | 5,508.29 | 5,508.29 | 0.0K |
| 12:38 | 5,510.15 | 5,510.15 | 5,510.15 | 5,510.15 | 0.0K |
| 12:39 | 5,512.26 | 5,512.26 | 5,512.26 | 5,512.26 | 0.0K |
| 12:45 | 5,513.47 | 5,513.47 | 5,513.47 | 5,513.47 | 0.0K |
| 12:47 | 5,511.61 | 5,511.61 | 5,511.61 | 5,511.61 | 0.0K |
| 12:52 | 5,513.47 | 5,513.47 | 5,513.47 | 5,513.47 | 0.0K |
| 13:03 | 5,515.33 | 5,515.33 | 5,515.33 | 5,515.33 | 0.0K |
| 13:12 | 5,513.37 | 5,513.37 | 5,513.37 | 5,513.37 | 0.0K |
| 13:13 | 5,511.51 | 5,511.51 | 5,511.51 | 5,511.51 | 0.0K |
| 13:16 | 5,520.61 | 5,520.61 | 5,520.61 | 5,520.61 | 0.0K |
| 13:17 | 5,518.75 | 5,518.75 | 5,518.75 | 5,518.75 | 0.0K |
| 13:19 | 5,529.57 | 5,529.57 | 5,529.57 | 5,529.57 | 0.0K |
| 13:24 | 5,527.19 | 5,527.19 | 5,527.19 | 5,527.19 | 0.0K |
| 13:27 | 5,525.33 | 5,525.33 | 5,525.33 | 5,525.33 | 0.0K |
| 13:29 | 5,527.48 | 5,527.48 | 5,527.48 | 5,527.48 | 0.0K |
| 13:30 | 5,531.20 | 5,531.20 | 5,531.20 | 5,531.20 | 0.0K |
| 13:31 | 5,531.05 | 5,531.05 | 5,531.05 | 5,531.05 | 0.0K |
| 13:34 | 5,527.24 | 5,527.24 | 5,527.24 | 5,527.24 | 0.0K |
| 13:38 | 5,523.32 | 5,523.32 | 5,523.32 | 5,523.32 | 0.0K |
| 13:42 | 5,519.53 | 5,519.53 | 5,519.53 | 5,519.53 | 0.0K |
| 13:44 | 5,517.67 | 5,517.67 | 5,517.67 | 5,517.67 | 0.0K |
| 13:47 | 5,519.53 | 5,519.53 | 5,519.53 | 5,519.53 | 0.0K |
| 13:48 | 5,522.56 | 5,522.56 | 5,522.56 | 5,522.56 | 0.0K |
| 13:49 | 5,522.99 | 5,522.99 | 5,522.99 | 5,522.99 | 0.0K |
| 13:57 | 5,524.85 | 5,524.85 | 5,524.85 | 5,524.85 | 0.0K |
| 13:58 | 5,521.22 | 5,521.22 | 5,521.22 | 5,521.22 | 0.0K |
| 14:01 | 5,521.71 | 5,521.71 | 5,521.71 | 5,521.71 | 0.0K |
| 14:06 | 5,521.35 | 5,521.35 | 5,521.35 | 5,521.35 | 0.0K |
| 14:07 | 5,522.56 | 5,522.56 | 5,522.56 | 5,522.56 | 0.0K |
| 14:11 | 5,512.66 | 5,512.66 | 5,512.66 | 5,512.66 | 0.0K |
| 14:15 | 5,518.24 | 5,518.24 | 5,518.24 | 5,518.24 | 0.0K |
| 14:21 | 5,520.20 | 5,520.20 | 5,520.20 | 5,520.20 | 0.0K |
| 14:23 | 5,518.09 | 5,518.09 | 5,518.09 | 5,518.09 | 0.0K |
| 14:26 | 5,519.33 | 5,519.33 | 5,519.33 | 5,519.33 | 0.0K |
| 14:29 | 5,517.37 | 5,517.37 | 5,517.37 | 5,517.37 | 0.0K |
| 14:31 | 5,526.36 | 5,526.36 | 5,526.36 | 5,526.36 | 0.0K |
| 14:33 | 5,522.64 | 5,522.64 | 5,522.64 | 5,522.64 | 0.0K |
| 14:37 | 5,526.36 | 5,526.36 | 5,526.36 | 5,526.36 | 0.0K |
| 14:41 | 5,524.50 | 5,524.50 | 5,524.50 | 5,524.50 | 0.0K |
| 14:43 | 5,523.52 | 5,523.52 | 5,523.52 | 5,523.52 | 0.0K |
| 14:44 | 5,522.31 | 5,522.31 | 5,522.31 | 5,522.31 | 0.0K |
| 14:45 | 5,524.17 | 5,524.17 | 5,524.17 | 5,524.17 | 0.0K |
| 14:47 | 5,522.01 | 5,522.01 | 5,522.01 | 5,522.01 | 0.0K |
| 14:48 | 5,526.03 | 5,526.03 | 5,526.03 | 5,526.03 | 0.0K |
| 14:52 | 5,527.19 | 5,527.19 | 5,527.19 | 5,527.19 | 0.0K |
| 14:53 | 5,530.22 | 5,530.22 | 5,530.22 | 5,530.22 | 0.0K |
| 14:54 | 5,526.30 | 5,526.30 | 5,526.30 | 5,526.30 | 0.0K |
| 14:59 | 5,524.44 | 5,524.44 | 5,524.44 | 5,524.44 | 0.0K |
| 15:00 | 5,524.66 | 5,524.66 | 5,524.66 | 5,524.66 | 0.0K |
| 15:01 | 5,526.52 | 5,526.52 | 5,526.52 | 5,526.52 | 0.0K |
| 15:02 | 5,527.50 | 5,527.50 | 5,527.50 | 5,527.50 | 0.0K |
| 15:03 | 5,533.37 | 5,533.37 | 5,533.37 | 5,533.37 | 0.0K |
| 15:04 | 5,531.51 | 5,531.51 | 5,531.51 | 5,531.51 | 0.0K |
| 15:05 | 5,535.23 | 5,535.23 | 5,535.23 | 5,535.23 | 0.0K |
| 15:06 | 5,537.09 | 5,537.09 | 5,537.09 | 5,537.09 | 0.0K |
| 15:10 | 5,537.03 | 5,537.03 | 5,537.03 | 5,537.03 | 0.0K |
| 15:11 | 5,549.24 | 5,549.24 | 5,549.24 | 5,549.24 | 0.0K |
| 15:17 | 5,543.66 | 5,543.66 | 5,543.66 | 5,543.66 | 0.0K |
| 15:20 | 5,547.38 | 5,547.38 | 5,547.38 | 5,547.38 | 0.0K |
| 15:22 | 5,550.22 | 5,550.22 | 5,550.22 | 5,550.22 | 0.0K |
| 15:23 | 5,552.08 | 5,552.08 | 5,552.08 | 5,552.08 | 0.0K |
| 15:27 | 5,550.22 | 5,550.22 | 5,550.22 | 5,550.22 | 0.0K |
| 15:29 | 5,552.08 | 5,552.08 | 5,552.08 | 5,552.08 | 0.0K |
| 15:35 | 5,550.22 | 5,550.22 | 5,550.22 | 5,550.22 | 0.0K |
| 15:36 | 5,548.36 | 5,548.36 | 5,548.36 | 5,548.36 | 0.0K |
| 15:39 | 5,545.93 | 5,545.93 | 5,545.93 | 5,545.93 | 0.0K |
| 15:40 | 5,543.69 | 5,543.69 | 5,543.69 | 5,543.69 | 0.0K |
| 15:41 | 5,539.97 | 5,539.97 | 5,539.97 | 5,539.97 | 0.0K |
| 15:42 | 5,541.83 | 5,541.83 | 5,541.83 | 5,541.83 | 0.0K |
| 15:43 | 5,540.61 | 5,540.61 | 5,540.61 | 5,540.61 | 0.0K |
| 15:44 | 5,538.66 | 5,538.66 | 5,538.66 | 5,538.66 | 0.0K |
| 15:48 | 5,538.55 | 5,538.55 | 5,538.55 | 5,538.55 | 0.0K |
| 15:49 | 5,540.41 | 5,540.41 | 5,540.41 | 5,540.41 | 0.0K |
| 15:51 | 5,542.27 | 5,542.27 | 5,542.27 | 5,542.27 | 0.0K |
| 15:54 | 5,544.13 | 5,544.13 | 5,544.13 | 5,544.13 | 0.0K |
| 15:57 | 5,542.27 | 5,542.27 | 5,542.27 | 5,542.27 | 0.0K |
| 15:58 | 5,544.09 | 5,544.09 | 5,544.09 | 5,544.09 | 0.0K |
| 16:00 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 16:01 | 5,545.95 | 5,545.95 | 5,545.95 | 5,545.95 | 0.0K |
| 16:02 | 5,550.36 | 5,550.36 | 5,550.36 | 5,550.36 | 0.0K |
| 16:03 | 5,547.33 | 5,547.33 | 5,547.33 | 5,547.33 | 0.0K |
| 16:04 | 5,543.61 | 5,543.61 | 5,543.61 | 5,543.61 | 0.0K |
| 16:05 | 5,547.38 | 5,547.38 | 5,547.38 | 5,547.38 | 0.0K |
| 16:06 | 5,547.99 | 5,547.99 | 5,547.99 | 5,547.99 | 0.0K |
| 16:08 | 5,545.57 | 5,545.57 | 5,545.57 | 5,545.57 | 0.0K |
| 16:10 | 5,549.20 | 5,549.20 | 5,549.20 | 5,549.20 | 0.0K |
| 16:14 | 5,547.34 | 5,547.34 | 5,547.34 | 5,547.34 | 0.0K |
| 16:15 | 5,545.39 | 5,545.39 | 5,545.39 | 5,545.39 | 0.0K |
| 16:19 | 5,545.09 | 5,545.09 | 5,545.09 | 5,545.09 | 0.0K |
| 16:21 | 5,543.11 | 5,543.11 | 5,543.11 | 5,543.11 | 0.0K |
| 16:24 | 5,543.60 | 5,543.60 | 5,543.60 | 5,543.60 | 0.0K |
| 16:25 | 5,539.68 | 5,539.68 | 5,539.68 | 5,539.68 | 0.0K |
| 16:26 | 5,537.05 | 5,537.05 | 5,537.05 | 5,537.05 | 0.0K |
| 16:27 | 5,538.87 | 5,538.87 | 5,538.87 | 5,538.87 | 0.0K |
| 16:30 | 5,540.08 | 5,540.08 | 5,540.08 | 5,540.08 | 0.0K |
| 16:32 | 5,536.73 | 5,536.73 | 5,536.73 | 5,536.73 | 0.0K |
| 16:34 | 5,534.87 | 5,534.87 | 5,534.87 | 5,534.87 | 0.0K |
| 16:35 | 5,530.02 | 5,530.02 | 5,530.02 | 5,530.02 | 0.0K |
| 16:36 | 5,531.87 | 5,531.87 | 5,531.87 | 5,531.87 | 0.0K |
| 16:37 | 5,534.30 | 5,534.30 | 5,534.30 | 5,534.30 | 0.0K |
| 16:39 | 5,530.06 | 5,530.06 | 5,530.06 | 5,530.06 | 0.0K |
| 16:41 | 5,531.01 | 5,531.01 | 5,531.01 | 5,531.01 | 0.0K |
| 16:42 | 5,532.83 | 5,532.83 | 5,532.83 | 5,532.83 | 0.0K |
| 16:43 | 5,530.87 | 5,530.87 | 5,530.87 | 5,530.87 | 0.0K |
| 16:44 | 5,532.13 | 5,532.13 | 5,532.13 | 5,532.13 | 0.0K |
| 16:45 | 5,536.04 | 5,536.04 | 5,536.04 | 5,536.04 | 0.0K |
| 16:46 | 5,534.83 | 5,534.83 | 5,534.83 | 5,534.83 | 0.0K |
| 16:47 | 5,532.97 | 5,532.97 | 5,532.97 | 5,532.97 | 0.0K |
| 16:48 | 5,538.45 | 5,538.45 | 5,538.45 | 5,538.45 | 0.0K |
| 16:49 | 5,540.88 | 5,540.88 | 5,540.88 | 5,540.88 | 0.0K |
| 16:50 | 5,543.95 | 5,543.95 | 5,543.95 | 5,543.95 | 0.0K |
| 16:51 | 5,539.91 | 5,539.91 | 5,539.91 | 5,539.91 | 0.0K |
| 16:52 | 5,534.23 | 5,534.23 | 5,534.23 | 5,534.23 | 0.0K |
| 16:53 | 5,536.09 | 5,536.09 | 5,536.09 | 5,536.09 | 0.0K |
| 16:54 | 5,537.91 | 5,537.91 | 5,537.91 | 5,537.91 | 0.0K |
| 16:55 | 5,542.50 | 5,542.50 | 5,542.50 | 5,542.50 | 0.0K |
| 16:59 | 5,536.13 | 5,536.13 | 5,536.13 | 5,536.13 | 0.0K |