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 | 5,574.38 | 5,574.38 | 5,574.38 | 5,574.38 | 0.0K |
| 09:01 | 5,566.94 | 5,566.94 | 5,566.94 | 5,566.94 | 0.0K |
| 09:02 | 5,576.39 | 5,576.39 | 5,576.39 | 5,576.39 | 0.0K |
| 09:03 | 5,570.94 | 5,570.94 | 5,570.94 | 5,570.94 | 0.0K |
| 09:04 | 5,558.73 | 5,558.73 | 5,558.73 | 5,558.73 | 0.0K |
| 09:05 | 5,552.05 | 5,552.05 | 5,552.05 | 5,552.05 | 0.0K |
| 09:06 | 5,548.42 | 5,548.42 | 5,548.42 | 5,548.42 | 0.0K |
| 09:07 | 5,558.20 | 5,558.20 | 5,558.20 | 5,558.20 | 0.0K |
| 09:08 | 5,554.78 | 5,554.78 | 5,554.78 | 5,554.78 | 0.0K |
| 09:09 | 5,563.87 | 5,563.87 | 5,563.87 | 5,563.87 | 0.0K |
| 09:10 | 5,561.92 | 5,561.92 | 5,561.92 | 5,561.92 | 0.0K |
| 09:12 | 5,564.82 | 5,564.82 | 5,564.82 | 5,564.82 | 0.0K |
| 09:13 | 5,562.86 | 5,562.86 | 5,562.86 | 5,562.86 | 0.0K |
| 09:15 | 5,566.68 | 5,566.68 | 5,566.68 | 5,566.68 | 0.0K |
| 09:18 | 5,567.19 | 5,567.19 | 5,567.19 | 5,567.19 | 0.0K |
| 09:20 | 5,563.47 | 5,563.47 | 5,563.47 | 5,563.47 | 0.0K |
| 09:21 | 5,562.80 | 5,562.80 | 5,562.80 | 5,562.80 | 0.0K |
| 09:25 | 5,568.25 | 5,568.25 | 5,568.25 | 5,568.25 | 0.0K |
| 09:26 | 5,570.07 | 5,570.07 | 5,570.07 | 5,570.07 | 0.0K |
| 09:27 | 5,570.68 | 5,570.68 | 5,570.68 | 5,570.68 | 0.0K |
| 09:29 | 5,565.10 | 5,565.10 | 5,565.10 | 5,565.10 | 0.0K |
| 09:32 | 5,559.23 | 5,559.23 | 5,559.23 | 5,559.23 | 0.0K |
| 09:33 | 5,555.31 | 5,555.31 | 5,555.31 | 5,555.31 | 0.0K |
| 09:34 | 5,553.45 | 5,553.45 | 5,553.45 | 5,553.45 | 0.0K |
| 09:35 | 5,557.17 | 5,557.17 | 5,557.17 | 5,557.17 | 0.0K |
| 09:43 | 5,562.63 | 5,562.63 | 5,562.63 | 5,562.63 | 0.0K |
| 09:44 | 5,561.47 | 5,561.47 | 5,561.47 | 5,561.47 | 0.0K |
| 09:47 | 5,558.28 | 5,558.28 | 5,558.28 | 5,558.28 | 0.0K |
| 09:50 | 5,561.21 | 5,561.21 | 5,561.21 | 5,561.21 | 0.0K |
| 09:51 | 5,561.43 | 5,561.43 | 5,561.43 | 5,561.43 | 0.0K |
| 09:52 | 5,550.97 | 5,550.97 | 5,550.97 | 5,550.97 | 0.0K |
| 09:54 | 5,558.41 | 5,558.41 | 5,558.41 | 5,558.41 | 0.0K |
| 09:56 | 5,560.37 | 5,560.37 | 5,560.37 | 5,560.37 | 0.0K |
| 09:57 | 5,554.28 | 5,554.28 | 5,554.28 | 5,554.28 | 0.0K |
| 09:59 | 5,554.18 | 5,554.18 | 5,554.18 | 5,554.18 | 0.0K |
| 10:00 | 5,554.57 | 5,554.57 | 5,554.57 | 5,554.57 | 0.0K |
| 10:06 | 5,550.65 | 5,550.65 | 5,550.65 | 5,550.65 | 0.0K |
| 10:07 | 5,553.18 | 5,553.18 | 5,553.18 | 5,553.18 | 0.0K |
| 10:09 | 5,559.06 | 5,559.06 | 5,559.06 | 5,559.06 | 0.0K |
| 10:11 | 5,557.20 | 5,557.20 | 5,557.20 | 5,557.20 | 0.0K |
| 10:12 | 5,551.32 | 5,551.32 | 5,551.32 | 5,551.32 | 0.0K |
| 10:18 | 5,549.08 | 5,549.08 | 5,549.08 | 5,549.08 | 0.0K |
| 10:19 | 5,549.57 | 5,549.57 | 5,549.57 | 5,549.57 | 0.0K |
| 10:20 | 5,551.43 | 5,551.43 | 5,551.43 | 5,551.43 | 0.0K |
| 10:24 | 5,551.28 | 5,551.28 | 5,551.28 | 5,551.28 | 0.0K |
| 10:26 | 5,551.67 | 5,551.67 | 5,551.67 | 5,551.67 | 0.0K |
| 10:30 | 5,551.45 | 5,551.45 | 5,551.45 | 5,551.45 | 0.0K |
| 10:34 | 5,553.16 | 5,553.16 | 5,553.16 | 5,553.16 | 0.0K |
| 10:35 | 5,559.04 | 5,559.04 | 5,559.04 | 5,559.04 | 0.0K |
| 10:36 | 5,561.28 | 5,561.28 | 5,561.28 | 5,561.28 | 0.0K |
| 10:37 | 5,555.41 | 5,555.41 | 5,555.41 | 5,555.41 | 0.0K |
| 10:39 | 5,553.17 | 5,553.17 | 5,553.17 | 5,553.17 | 0.0K |
| 10:41 | 5,554.64 | 5,554.64 | 5,554.64 | 5,554.64 | 0.0K |
| 10:43 | 5,555.14 | 5,555.14 | 5,555.14 | 5,555.14 | 0.0K |
| 10:46 | 5,553.19 | 5,553.19 | 5,553.19 | 5,553.19 | 0.0K |
| 10:50 | 5,551.33 | 5,551.33 | 5,551.33 | 5,551.33 | 0.0K |
| 10:51 | 5,547.90 | 5,547.90 | 5,547.90 | 5,547.90 | 0.0K |
| 10:54 | 5,551.62 | 5,551.62 | 5,551.62 | 5,551.62 | 0.0K |
| 10:55 | 5,549.76 | 5,549.76 | 5,549.76 | 5,549.76 | 0.0K |
| 10:57 | 5,547.90 | 5,547.90 | 5,547.90 | 5,547.90 | 0.0K |
| 11:01 | 5,549.76 | 5,549.76 | 5,549.76 | 5,549.76 | 0.0K |
| 11:02 | 5,551.07 | 5,551.07 | 5,551.07 | 5,551.07 | 0.0K |
| 11:03 | 5,550.42 | 5,550.42 | 5,550.42 | 5,550.42 | 0.0K |
| 11:05 | 5,545.45 | 5,545.45 | 5,545.45 | 5,545.45 | 0.0K |
| 11:06 | 5,544.80 | 5,544.80 | 5,544.80 | 5,544.80 | 0.0K |
| 11:07 | 5,542.84 | 5,542.84 | 5,542.84 | 5,542.84 | 0.0K |
| 11:08 | 5,544.56 | 5,544.56 | 5,544.56 | 5,544.56 | 0.0K |
| 11:10 | 5,540.69 | 5,540.69 | 5,540.69 | 5,540.69 | 0.0K |
| 11:11 | 5,544.61 | 5,544.61 | 5,544.61 | 5,544.61 | 0.0K |
| 11:13 | 5,540.89 | 5,540.89 | 5,540.89 | 5,540.89 | 0.0K |
| 11:15 | 5,531.30 | 5,531.30 | 5,531.30 | 5,531.30 | 0.0K |
| 11:16 | 5,528.88 | 5,528.88 | 5,528.88 | 5,528.88 | 0.0K |
| 11:18 | 5,527.02 | 5,527.02 | 5,527.02 | 5,527.02 | 0.0K |
| 11:19 | 5,528.88 | 5,528.88 | 5,528.88 | 5,528.88 | 0.0K |
| 11:20 | 5,530.74 | 5,530.74 | 5,530.74 | 5,530.74 | 0.0K |
| 11:26 | 5,527.02 | 5,527.02 | 5,527.02 | 5,527.02 | 0.0K |
| 11:28 | 5,526.44 | 5,526.44 | 5,526.44 | 5,526.44 | 0.0K |
| 11:30 | 5,522.42 | 5,522.42 | 5,522.42 | 5,522.42 | 0.0K |
| 11:31 | 5,518.70 | 5,518.70 | 5,518.70 | 5,518.70 | 0.0K |
| 11:33 | 5,517.13 | 5,517.13 | 5,517.13 | 5,517.13 | 0.0K |
| 11:35 | 5,519.19 | 5,519.19 | 5,519.19 | 5,519.19 | 0.0K |
| 11:38 | 5,519.84 | 5,519.84 | 5,519.84 | 5,519.84 | 0.0K |
| 11:40 | 5,515.93 | 5,515.93 | 5,515.93 | 5,515.93 | 0.0K |
| 11:45 | 5,514.07 | 5,514.07 | 5,514.07 | 5,514.07 | 0.0K |
| 11:48 | 5,512.21 | 5,512.21 | 5,512.21 | 5,512.21 | 0.0K |
| 11:50 | 5,510.35 | 5,510.35 | 5,510.35 | 5,510.35 | 0.0K |
| 11:54 | 5,510.41 | 5,510.41 | 5,510.41 | 5,510.41 | 0.0K |
| 11:55 | 5,511.78 | 5,511.78 | 5,511.78 | 5,511.78 | 0.0K |
| 11:56 | 5,513.64 | 5,513.64 | 5,513.64 | 5,513.64 | 0.0K |
| 11:59 | 5,504.54 | 5,504.54 | 5,504.54 | 5,504.54 | 0.0K |
| 12:03 | 5,502.68 | 5,502.68 | 5,502.68 | 5,502.68 | 0.0K |
| 12:04 | 5,500.82 | 5,500.82 | 5,500.82 | 5,500.82 | 0.0K |
| 12:15 | 5,502.68 | 5,502.68 | 5,502.68 | 5,502.68 | 0.0K |
| 12:18 | 5,497.11 | 5,497.11 | 5,497.11 | 5,497.11 | 0.0K |
| 12:21 | 5,485.95 | 5,485.95 | 5,485.95 | 5,485.95 | 0.0K |
| 12:22 | 5,488.98 | 5,488.98 | 5,488.98 | 5,488.98 | 0.0K |
| 12:23 | 5,492.70 | 5,492.70 | 5,492.70 | 5,492.70 | 0.0K |
| 12:26 | 5,494.56 | 5,494.56 | 5,494.56 | 5,494.56 | 0.0K |
| 12:31 | 5,492.70 | 5,492.70 | 5,492.70 | 5,492.70 | 0.0K |
| 12:33 | 5,493.40 | 5,493.40 | 5,493.40 | 5,493.40 | 0.0K |
| 12:34 | 5,491.54 | 5,491.54 | 5,491.54 | 5,491.54 | 0.0K |
| 12:36 | 5,493.86 | 5,493.86 | 5,493.86 | 5,493.86 | 0.0K |
| 12:38 | 5,492.00 | 5,492.00 | 5,492.00 | 5,492.00 | 0.0K |
| 12:39 | 5,486.54 | 5,486.54 | 5,486.54 | 5,486.54 | 0.0K |
| 12:41 | 5,488.40 | 5,488.40 | 5,488.40 | 5,488.40 | 0.0K |
| 12:44 | 5,491.43 | 5,491.43 | 5,491.43 | 5,491.43 | 0.0K |
| 12:48 | 5,489.57 | 5,489.57 | 5,489.57 | 5,489.57 | 0.0K |
| 12:51 | 5,489.86 | 5,489.86 | 5,489.86 | 5,489.86 | 0.0K |
| 12:52 | 5,486.14 | 5,486.14 | 5,486.14 | 5,486.14 | 0.0K |
| 12:58 | 5,484.73 | 5,484.73 | 5,484.73 | 5,484.73 | 0.0K |
| 12:59 | 5,484.12 | 5,484.12 | 5,484.12 | 5,484.12 | 0.0K |
| 13:01 | 5,485.98 | 5,485.98 | 5,485.98 | 5,485.98 | 0.0K |
| 13:02 | 5,487.94 | 5,487.94 | 5,487.94 | 5,487.94 | 0.0K |
| 13:03 | 5,485.98 | 5,485.98 | 5,485.98 | 5,485.98 | 0.0K |
| 13:14 | 5,497.73 | 5,497.73 | 5,497.73 | 5,497.73 | 0.0K |
| 13:17 | 5,501.45 | 5,501.45 | 5,501.45 | 5,501.45 | 0.0K |
| 13:20 | 5,499.59 | 5,499.59 | 5,499.59 | 5,499.59 | 0.0K |
| 13:26 | 5,498.10 | 5,498.10 | 5,498.10 | 5,498.10 | 0.0K |
| 13:29 | 5,498.17 | 5,498.17 | 5,498.17 | 5,498.17 | 0.0K |
| 13:32 | 5,498.83 | 5,498.83 | 5,498.83 | 5,498.83 | 0.0K |
| 13:33 | 5,500.69 | 5,500.69 | 5,500.69 | 5,500.69 | 0.0K |
| 13:34 | 5,504.41 | 5,504.41 | 5,504.41 | 5,504.41 | 0.0K |
| 13:35 | 5,502.55 | 5,502.55 | 5,502.55 | 5,502.55 | 0.0K |
| 13:36 | 5,504.41 | 5,504.41 | 5,504.41 | 5,504.41 | 0.0K |
| 13:42 | 5,507.62 | 5,507.62 | 5,507.62 | 5,507.62 | 0.0K |
| 13:45 | 5,507.43 | 5,507.43 | 5,507.43 | 5,507.43 | 0.0K |
| 13:48 | 5,507.92 | 5,507.92 | 5,507.92 | 5,507.92 | 0.0K |
| 13:50 | 5,503.91 | 5,503.91 | 5,503.91 | 5,503.91 | 0.0K |
| 13:51 | 5,507.55 | 5,507.55 | 5,507.55 | 5,507.55 | 0.0K |
| 13:53 | 5,505.69 | 5,505.69 | 5,505.69 | 5,505.69 | 0.0K |
| 13:57 | 5,505.54 | 5,505.54 | 5,505.54 | 5,505.54 | 0.0K |
| 14:03 | 5,504.94 | 5,504.94 | 5,504.94 | 5,504.94 | 0.0K |
| 14:11 | 5,501.22 | 5,501.22 | 5,501.22 | 5,501.22 | 0.0K |
| 14:12 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0K |
| 14:19 | 5,498.05 | 5,498.05 | 5,498.05 | 5,498.05 | 0.0K |
| 14:28 | 5,497.97 | 5,497.97 | 5,497.97 | 5,497.97 | 0.0K |
| 14:30 | 5,495.27 | 5,495.27 | 5,495.27 | 5,495.27 | 0.0K |
| 14:31 | 5,500.85 | 5,500.85 | 5,500.85 | 5,500.85 | 0.0K |
| 14:33 | 5,495.49 | 5,495.49 | 5,495.49 | 5,495.49 | 0.0K |
| 14:37 | 5,498.52 | 5,498.52 | 5,498.52 | 5,498.52 | 0.0K |
| 14:38 | 5,498.02 | 5,498.02 | 5,498.02 | 5,498.02 | 0.0K |
| 14:40 | 5,496.16 | 5,496.16 | 5,496.16 | 5,496.16 | 0.0K |
| 14:43 | 5,495.60 | 5,495.60 | 5,495.60 | 5,495.60 | 0.0K |
| 14:44 | 5,497.56 | 5,497.56 | 5,497.56 | 5,497.56 | 0.0K |
| 14:45 | 5,485.23 | 5,485.23 | 5,485.23 | 5,485.23 | 0.0K |
| 14:46 | 5,485.53 | 5,485.53 | 5,485.53 | 5,485.53 | 0.0K |
| 14:48 | 5,481.61 | 5,481.61 | 5,481.61 | 5,481.61 | 0.0K |
| 14:51 | 5,474.94 | 5,474.94 | 5,474.94 | 5,474.94 | 0.0K |
| 14:52 | 5,473.08 | 5,473.08 | 5,473.08 | 5,473.08 | 0.0K |
| 14:54 | 5,471.22 | 5,471.22 | 5,471.22 | 5,471.22 | 0.0K |
| 14:59 | 5,470.93 | 5,470.93 | 5,470.93 | 5,470.93 | 0.0K |
| 15:00 | 5,472.89 | 5,472.89 | 5,472.89 | 5,472.89 | 0.0K |
| 15:01 | 5,474.74 | 5,474.74 | 5,474.74 | 5,474.74 | 0.0K |
| 15:03 | 5,478.39 | 5,478.39 | 5,478.39 | 5,478.39 | 0.0K |
| 15:04 | 5,480.84 | 5,480.84 | 5,480.84 | 5,480.84 | 0.0K |
| 15:05 | 5,478.78 | 5,478.78 | 5,478.78 | 5,478.78 | 0.0K |
| 15:08 | 5,476.83 | 5,476.83 | 5,476.83 | 5,476.83 | 0.0K |
| 15:12 | 5,476.18 | 5,476.18 | 5,476.18 | 5,476.18 | 0.0K |
| 15:13 | 5,474.32 | 5,474.32 | 5,474.32 | 5,474.32 | 0.0K |
| 15:14 | 5,476.28 | 5,476.28 | 5,476.28 | 5,476.28 | 0.0K |
| 15:15 | 5,470.40 | 5,470.40 | 5,470.40 | 5,470.40 | 0.0K |
| 15:16 | 5,469.75 | 5,469.75 | 5,469.75 | 5,469.75 | 0.0K |
| 15:18 | 5,468.54 | 5,468.54 | 5,468.54 | 5,468.54 | 0.0K |
| 15:21 | 5,466.76 | 5,466.76 | 5,466.76 | 5,466.76 | 0.0K |
| 15:25 | 5,468.72 | 5,468.72 | 5,468.72 | 5,468.72 | 0.0K |
| 15:28 | 5,470.58 | 5,470.58 | 5,470.58 | 5,470.58 | 0.0K |
| 15:32 | 5,471.18 | 5,471.18 | 5,471.18 | 5,471.18 | 0.0K |
| 15:33 | 5,469.32 | 5,469.32 | 5,469.32 | 5,469.32 | 0.0K |
| 15:34 | 5,467.46 | 5,467.46 | 5,467.46 | 5,467.46 | 0.0K |
| 15:36 | 5,466.11 | 5,466.11 | 5,466.11 | 5,466.11 | 0.0K |
| 15:37 | 5,464.15 | 5,464.15 | 5,464.15 | 5,464.15 | 0.0K |
| 15:39 | 5,464.76 | 5,464.76 | 5,464.76 | 5,464.76 | 0.0K |
| 15:40 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | 0.0K |
| 15:44 | 5,470.92 | 5,470.92 | 5,470.92 | 5,470.92 | 0.0K |
| 15:45 | 5,468.97 | 5,468.97 | 5,468.97 | 5,468.97 | 0.0K |
| 15:47 | 5,476.24 | 5,476.24 | 5,476.24 | 5,476.24 | 0.0K |
| 15:49 | 5,478.20 | 5,478.20 | 5,478.20 | 5,478.20 | 0.0K |
| 15:50 | 5,474.29 | 5,474.29 | 5,474.29 | 5,474.29 | 0.0K |
| 15:55 | 5,472.43 | 5,472.43 | 5,472.43 | 5,472.43 | 0.0K |
| 15:57 | 5,467.44 | 5,467.44 | 5,467.44 | 5,467.44 | 0.0K |
| 15:59 | 5,466.87 | 5,466.87 | 5,466.87 | 5,466.87 | 0.0K |
| 16:02 | 5,465.01 | 5,465.01 | 5,465.01 | 5,465.01 | 0.0K |
| 16:04 | 5,462.69 | 5,462.69 | 5,462.69 | 5,462.69 | 0.0K |
| 16:05 | 5,464.77 | 5,464.77 | 5,464.77 | 5,464.77 | 0.0K |
| 16:06 | 5,472.60 | 5,472.60 | 5,472.60 | 5,472.60 | 0.0K |
| 16:07 | 5,478.18 | 5,478.18 | 5,478.18 | 5,478.18 | 0.0K |
| 16:08 | 5,481.90 | 5,481.90 | 5,481.90 | 5,481.90 | 0.0K |
| 16:09 | 5,480.64 | 5,480.64 | 5,480.64 | 5,480.64 | 0.0K |
| 16:10 | 5,481.89 | 5,481.89 | 5,481.89 | 5,481.89 | 0.0K |
| 16:13 | 5,477.98 | 5,477.98 | 5,477.98 | 5,477.98 | 0.0K |
| 16:16 | 5,474.16 | 5,474.16 | 5,474.16 | 5,474.16 | 0.0K |
| 16:19 | 5,472.30 | 5,472.30 | 5,472.30 | 5,472.30 | 0.0K |
| 16:21 | 5,470.78 | 5,470.78 | 5,470.78 | 5,470.78 | 0.0K |
| 16:22 | 5,474.70 | 5,474.70 | 5,474.70 | 5,474.70 | 0.0K |
| 16:23 | 5,472.84 | 5,472.84 | 5,472.84 | 5,472.84 | 0.0K |
| 16:24 | 5,471.29 | 5,471.29 | 5,471.29 | 5,471.29 | 0.0K |
| 16:25 | 5,471.19 | 5,471.19 | 5,471.19 | 5,471.19 | 0.0K |
| 16:27 | 5,469.23 | 5,469.23 | 5,469.23 | 5,469.23 | 0.0K |
| 16:29 | 5,471.09 | 5,471.09 | 5,471.09 | 5,471.09 | 0.0K |
| 16:31 | 5,472.95 | 5,472.95 | 5,472.95 | 5,472.95 | 0.0K |
| 16:33 | 5,472.59 | 5,472.59 | 5,472.59 | 5,472.59 | 0.0K |
| 16:35 | 5,468.87 | 5,468.87 | 5,468.87 | 5,468.87 | 0.0K |
| 16:36 | 5,470.83 | 5,470.83 | 5,470.83 | 5,470.83 | 0.0K |
| 16:38 | 5,472.71 | 5,472.71 | 5,472.71 | 5,472.71 | 0.0K |
| 16:39 | 5,472.11 | 5,472.11 | 5,472.11 | 5,472.11 | 0.0K |
| 16:40 | 5,464.96 | 5,464.96 | 5,464.96 | 5,464.96 | 0.0K |
| 16:43 | 5,459.74 | 5,459.74 | 5,459.74 | 5,459.74 | 0.0K |
| 16:44 | 5,461.13 | 5,461.13 | 5,461.13 | 5,461.13 | 0.0K |
| 16:45 | 5,463.56 | 5,463.56 | 5,463.56 | 5,463.56 | 0.0K |
| 16:48 | 5,465.42 | 5,465.42 | 5,465.42 | 5,465.42 | 0.0K |
| 16:51 | 5,463.56 | 5,463.56 | 5,463.56 | 5,463.56 | 0.0K |
| 16:52 | 5,465.03 | 5,465.03 | 5,465.03 | 5,465.03 | 0.0K |
| 16:54 | 5,462.48 | 5,462.48 | 5,462.48 | 5,462.48 | 0.0K |
| 16:55 | 5,466.20 | 5,466.20 | 5,466.20 | 5,466.20 | 0.0K |
| 16:59 | 5,468.73 | 5,468.73 | 5,468.73 | 5,468.73 | 0.0K |