4,887.34
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,127.99 | 5,127.99 | 5,127.99 | 5,127.99 | 0.0K |
| 09:01 | 5,098.28 | 5,098.28 | 5,098.28 | 5,098.28 | 0.0K |
| 09:02 | 5,107.37 | 5,107.37 | 5,107.37 | 5,107.37 | 0.0K |
| 09:03 | 5,106.16 | 5,106.16 | 5,106.16 | 5,106.16 | 0.0K |
| 09:04 | 5,104.89 | 5,104.89 | 5,104.89 | 5,104.89 | 0.0K |
| 09:05 | 5,103.68 | 5,103.68 | 5,103.68 | 5,103.68 | 0.0K |
| 09:06 | 5,103.78 | 5,103.78 | 5,103.78 | 5,103.78 | 0.0K |
| 09:07 | 5,098.20 | 5,098.20 | 5,098.20 | 5,098.20 | 0.0K |
| 09:08 | 5,090.32 | 5,090.32 | 5,090.32 | 5,090.32 | 0.0K |
| 09:09 | 5,086.83 | 5,086.83 | 5,086.83 | 5,086.83 | 0.0K |
| 09:10 | 5,084.97 | 5,084.97 | 5,084.97 | 5,084.97 | 0.0K |
| 09:11 | 5,077.92 | 5,077.92 | 5,077.92 | 5,077.92 | 0.0K |
| 09:12 | 5,077.32 | 5,077.32 | 5,077.32 | 5,077.32 | 0.0K |
| 09:15 | 5,076.15 | 5,076.15 | 5,076.15 | 5,076.15 | 0.0K |
| 09:16 | 5,075.36 | 5,075.36 | 5,075.36 | 5,075.36 | 0.0K |
| 09:18 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 0.0K |
| 09:19 | 5,081.56 | 5,081.56 | 5,081.56 | 5,081.56 | 0.0K |
| 09:20 | 5,083.98 | 5,083.98 | 5,083.98 | 5,083.98 | 0.0K |
| 09:21 | 5,083.91 | 5,083.91 | 5,083.91 | 5,083.91 | 0.0K |
| 09:22 | 5,082.05 | 5,082.05 | 5,082.05 | 5,082.05 | 0.0K |
| 09:23 | 5,080.19 | 5,080.19 | 5,080.19 | 5,080.19 | 0.0K |
| 09:25 | 5,079.01 | 5,079.01 | 5,079.01 | 5,079.01 | 0.0K |
| 09:26 | 5,076.84 | 5,076.84 | 5,076.84 | 5,076.84 | 0.0K |
| 09:27 | 5,080.12 | 5,080.12 | 5,080.12 | 5,080.12 | 0.0K |
| 09:29 | 5,077.09 | 5,077.09 | 5,077.09 | 5,077.09 | 0.0K |
| 09:30 | 5,078.30 | 5,078.30 | 5,078.30 | 5,078.30 | 0.0K |
| 09:31 | 5,080.16 | 5,080.16 | 5,080.16 | 5,080.16 | 0.0K |
| 09:32 | 5,081.68 | 5,081.68 | 5,081.68 | 5,081.68 | 0.0K |
| 09:33 | 5,079.82 | 5,079.82 | 5,079.82 | 5,079.82 | 0.0K |
| 09:34 | 5,082.86 | 5,082.86 | 5,082.86 | 5,082.86 | 0.0K |
| 09:35 | 5,082.71 | 5,082.71 | 5,082.71 | 5,082.71 | 0.0K |
| 09:36 | 5,079.68 | 5,079.68 | 5,079.68 | 5,079.68 | 0.0K |
| 09:38 | 5,076.54 | 5,076.54 | 5,076.54 | 5,076.54 | 0.0K |
| 09:39 | 5,077.03 | 5,077.03 | 5,077.03 | 5,077.03 | 0.0K |
| 09:40 | 5,077.63 | 5,077.63 | 5,077.63 | 5,077.63 | 0.0K |
| 09:41 | 5,075.77 | 5,075.77 | 5,075.77 | 5,075.77 | 0.0K |
| 09:43 | 5,077.63 | 5,077.63 | 5,077.63 | 5,077.63 | 0.0K |
| 09:47 | 5,075.81 | 5,075.81 | 5,075.81 | 5,075.81 | 0.0K |
| 09:48 | 5,078.90 | 5,078.90 | 5,078.90 | 5,078.90 | 0.0K |
| 09:49 | 5,078.15 | 5,078.15 | 5,078.15 | 5,078.15 | 0.0K |
| 09:52 | 5,082.16 | 5,082.16 | 5,082.16 | 5,082.16 | 0.0K |
| 09:53 | 5,082.77 | 5,082.77 | 5,082.77 | 5,082.77 | 0.0K |
| 09:54 | 5,083.12 | 5,083.12 | 5,083.12 | 5,083.12 | 0.0K |
| 09:55 | 5,087.76 | 5,087.76 | 5,087.76 | 5,087.76 | 0.0K |
| 09:56 | 5,087.92 | 5,087.92 | 5,087.92 | 5,087.92 | 0.0K |
| 09:59 | 5,093.49 | 5,093.49 | 5,093.49 | 5,093.49 | 0.0K |
| 10:03 | 5,089.78 | 5,089.78 | 5,089.78 | 5,089.78 | 0.0K |
| 10:05 | 5,087.92 | 5,087.92 | 5,087.92 | 5,087.92 | 0.0K |
| 10:06 | 5,088.82 | 5,088.82 | 5,088.82 | 5,088.82 | 0.0K |
| 10:07 | 5,098.12 | 5,098.12 | 5,098.12 | 5,098.12 | 0.0K |
| 10:08 | 5,097.63 | 5,097.63 | 5,097.63 | 5,097.63 | 0.0K |
| 10:10 | 5,099.49 | 5,099.49 | 5,099.49 | 5,099.49 | 0.0K |
| 10:11 | 5,100.10 | 5,100.10 | 5,100.10 | 5,100.10 | 0.0K |
| 10:12 | 5,096.62 | 5,096.62 | 5,096.62 | 5,096.62 | 0.0K |
| 10:16 | 5,101.91 | 5,101.91 | 5,101.91 | 5,101.91 | 0.0K |
| 10:18 | 5,100.75 | 5,100.75 | 5,100.75 | 5,100.75 | 0.0K |
| 10:19 | 5,098.89 | 5,098.89 | 5,098.89 | 5,098.89 | 0.0K |
| 10:20 | 5,099.67 | 5,099.67 | 5,099.67 | 5,099.67 | 0.0K |
| 10:21 | 5,101.53 | 5,101.53 | 5,101.53 | 5,101.53 | 0.0K |
| 10:22 | 5,101.45 | 5,101.45 | 5,101.45 | 5,101.45 | 0.0K |
| 10:25 | 5,103.01 | 5,103.01 | 5,103.01 | 5,103.01 | 0.0K |
| 10:26 | 5,103.80 | 5,103.80 | 5,103.80 | 5,103.80 | 0.0K |
| 10:28 | 5,106.24 | 5,106.24 | 5,106.24 | 5,106.24 | 0.0K |
| 10:32 | 5,104.38 | 5,104.38 | 5,104.38 | 5,104.38 | 0.0K |
| 10:33 | 5,102.04 | 5,102.04 | 5,102.04 | 5,102.04 | 0.0K |
| 10:35 | 5,106.67 | 5,106.67 | 5,106.67 | 5,106.67 | 0.0K |
| 10:43 | 5,103.46 | 5,103.46 | 5,103.46 | 5,103.46 | 0.0K |
| 10:47 | 5,105.32 | 5,105.32 | 5,105.32 | 5,105.32 | 0.0K |
| 10:49 | 5,106.11 | 5,106.11 | 5,106.11 | 5,106.11 | 0.0K |
| 10:51 | 5,103.68 | 5,103.68 | 5,103.68 | 5,103.68 | 0.0K |
| 10:52 | 5,104.95 | 5,104.95 | 5,104.95 | 5,104.95 | 0.0K |
| 10:53 | 5,108.67 | 5,108.67 | 5,108.67 | 5,108.67 | 0.0K |
| 10:55 | 5,111.62 | 5,111.62 | 5,111.62 | 5,111.62 | 0.0K |
| 10:56 | 5,111.81 | 5,111.81 | 5,111.81 | 5,111.81 | 0.0K |
| 10:59 | 5,115.53 | 5,115.53 | 5,115.53 | 5,115.53 | 0.0K |
| 11:01 | 5,113.67 | 5,113.67 | 5,113.67 | 5,113.67 | 0.0K |
| 11:04 | 5,112.10 | 5,112.10 | 5,112.10 | 5,112.10 | 0.0K |
| 11:05 | 5,110.12 | 5,110.12 | 5,110.12 | 5,110.12 | 0.0K |
| 11:06 | 5,111.98 | 5,111.98 | 5,111.98 | 5,111.98 | 0.0K |
| 11:09 | 5,110.41 | 5,110.41 | 5,110.41 | 5,110.41 | 0.0K |
| 11:10 | 5,113.54 | 5,113.54 | 5,113.54 | 5,113.54 | 0.0K |
| 11:16 | 5,117.34 | 5,117.34 | 5,117.34 | 5,117.34 | 0.0K |
| 11:17 | 5,107.20 | 5,107.20 | 5,107.20 | 5,107.20 | 0.0K |
| 11:22 | 5,114.63 | 5,114.63 | 5,114.63 | 5,114.63 | 0.0K |
| 11:23 | 5,114.14 | 5,114.14 | 5,114.14 | 5,114.14 | 0.0K |
| 11:26 | 5,106.26 | 5,106.26 | 5,106.26 | 5,106.26 | 0.0K |
| 11:33 | 5,108.12 | 5,108.12 | 5,108.12 | 5,108.12 | 0.0K |
| 11:36 | 5,110.55 | 5,110.55 | 5,110.55 | 5,110.55 | 0.0K |
| 11:44 | 5,112.40 | 5,112.40 | 5,112.40 | 5,112.40 | 0.0K |
| 11:45 | 5,110.35 | 5,110.35 | 5,110.35 | 5,110.35 | 0.0K |
| 11:46 | 5,111.13 | 5,111.13 | 5,111.13 | 5,111.13 | 0.0K |
| 11:47 | 5,107.41 | 5,107.41 | 5,107.41 | 5,107.41 | 0.0K |
| 11:50 | 5,101.76 | 5,101.76 | 5,101.76 | 5,101.76 | 0.0K |
| 11:53 | 5,099.90 | 5,099.90 | 5,099.90 | 5,099.90 | 0.0K |
| 11:54 | 5,096.18 | 5,096.18 | 5,096.18 | 5,096.18 | 0.0K |
| 11:56 | 5,095.89 | 5,095.89 | 5,095.89 | 5,095.89 | 0.0K |
| 11:58 | 5,094.32 | 5,094.32 | 5,094.32 | 5,094.32 | 0.0K |
| 12:00 | 5,095.10 | 5,095.10 | 5,095.10 | 5,095.10 | 0.0K |
| 12:01 | 5,090.58 | 5,090.58 | 5,090.58 | 5,090.58 | 0.0K |
| 12:02 | 5,090.50 | 5,090.50 | 5,090.50 | 5,090.50 | 0.0K |
| 12:04 | 5,090.69 | 5,090.69 | 5,090.69 | 5,090.69 | 0.0K |
| 12:05 | 5,088.83 | 5,088.83 | 5,088.83 | 5,088.83 | 0.0K |
| 12:06 | 5,087.26 | 5,087.26 | 5,087.26 | 5,087.26 | 0.0K |
| 12:11 | 5,087.33 | 5,087.33 | 5,087.33 | 5,087.33 | 0.0K |
| 12:13 | 5,089.05 | 5,089.05 | 5,089.05 | 5,089.05 | 0.0K |
| 12:16 | 5,090.90 | 5,090.90 | 5,090.90 | 5,090.90 | 0.0K |
| 12:17 | 5,088.56 | 5,088.56 | 5,088.56 | 5,088.56 | 0.0K |
| 12:21 | 5,086.70 | 5,086.70 | 5,086.70 | 5,086.70 | 0.0K |
| 12:31 | 5,084.84 | 5,084.84 | 5,084.84 | 5,084.84 | 0.0K |
| 12:35 | 5,082.49 | 5,082.49 | 5,082.49 | 5,082.49 | 0.0K |
| 12:36 | 5,077.40 | 5,077.40 | 5,077.40 | 5,077.40 | 0.0K |
| 12:37 | 5,083.17 | 5,083.17 | 5,083.17 | 5,083.17 | 0.0K |
| 12:40 | 5,081.31 | 5,081.31 | 5,081.31 | 5,081.31 | 0.0K |
| 12:43 | 5,079.46 | 5,079.46 | 5,079.46 | 5,079.46 | 0.0K |
| 12:51 | 5,073.88 | 5,073.88 | 5,073.88 | 5,073.88 | 0.0K |
| 13:02 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 0.0K |
| 13:04 | 5,080.27 | 5,080.27 | 5,080.27 | 5,080.27 | 0.0K |
| 13:06 | 5,085.85 | 5,085.85 | 5,085.85 | 5,085.85 | 0.0K |
| 13:08 | 5,091.62 | 5,091.62 | 5,091.62 | 5,091.62 | 0.0K |
| 13:10 | 5,093.48 | 5,093.48 | 5,093.48 | 5,093.48 | 0.0K |
| 13:11 | 5,092.50 | 5,092.50 | 5,092.50 | 5,092.50 | 0.0K |
| 13:12 | 5,094.36 | 5,094.36 | 5,094.36 | 5,094.36 | 0.0K |
| 13:13 | 5,093.59 | 5,093.59 | 5,093.59 | 5,093.59 | 0.0K |
| 13:14 | 5,097.06 | 5,097.06 | 5,097.06 | 5,097.06 | 0.0K |
| 13:15 | 5,092.57 | 5,092.57 | 5,092.57 | 5,092.57 | 0.0K |
| 13:20 | 5,097.27 | 5,097.27 | 5,097.27 | 5,097.27 | 0.0K |
| 13:23 | 5,091.69 | 5,091.69 | 5,091.69 | 5,091.69 | 0.0K |
| 13:24 | 5,097.27 | 5,097.27 | 5,097.27 | 5,097.27 | 0.0K |
| 13:27 | 5,097.88 | 5,097.88 | 5,097.88 | 5,097.88 | 0.0K |
| 13:37 | 5,096.02 | 5,096.02 | 5,096.02 | 5,096.02 | 0.0K |
| 13:43 | 5,092.30 | 5,092.30 | 5,092.30 | 5,092.30 | 0.0K |
| 13:46 | 5,094.16 | 5,094.16 | 5,094.16 | 5,094.16 | 0.0K |
| 13:50 | 5,091.81 | 5,091.81 | 5,091.81 | 5,091.81 | 0.0K |
| 13:53 | 5,089.46 | 5,089.46 | 5,089.46 | 5,089.46 | 0.0K |
| 13:57 | 5,087.61 | 5,087.61 | 5,087.61 | 5,087.61 | 0.0K |
| 13:58 | 5,087.69 | 5,087.69 | 5,087.69 | 5,087.69 | 0.0K |
| 14:03 | 5,095.03 | 5,095.03 | 5,095.03 | 5,095.03 | 0.0K |
| 14:04 | 5,095.81 | 5,095.81 | 5,095.81 | 5,095.81 | 0.0K |
| 14:05 | 5,094.83 | 5,094.83 | 5,094.83 | 5,094.83 | 0.0K |
| 14:06 | 5,096.65 | 5,096.65 | 5,096.65 | 5,096.65 | 0.0K |
| 14:08 | 5,096.85 | 5,096.85 | 5,096.85 | 5,096.85 | 0.0K |
| 14:13 | 5,099.27 | 5,099.27 | 5,099.27 | 5,099.27 | 0.0K |
| 14:16 | 5,099.88 | 5,099.88 | 5,099.88 | 5,099.88 | 0.0K |
| 14:18 | 5,103.60 | 5,103.60 | 5,103.60 | 5,103.60 | 0.0K |
| 14:19 | 5,101.74 | 5,101.74 | 5,101.74 | 5,101.74 | 0.0K |
| 14:21 | 5,099.88 | 5,099.88 | 5,099.88 | 5,099.88 | 0.0K |
| 14:23 | 5,100.10 | 5,100.10 | 5,100.10 | 5,100.10 | 0.0K |
| 14:29 | 5,101.18 | 5,101.18 | 5,101.18 | 5,101.18 | 0.0K |
| 14:31 | 5,104.31 | 5,104.31 | 5,104.31 | 5,104.31 | 0.0K |
| 14:32 | 5,101.28 | 5,101.28 | 5,101.28 | 5,101.28 | 0.0K |
| 14:33 | 5,102.84 | 5,102.84 | 5,102.84 | 5,102.84 | 0.0K |
| 14:35 | 5,104.70 | 5,104.70 | 5,104.70 | 5,104.70 | 0.0K |
| 14:39 | 5,104.48 | 5,104.48 | 5,104.48 | 5,104.48 | 0.0K |
| 14:41 | 5,104.70 | 5,104.70 | 5,104.70 | 5,104.70 | 0.0K |
| 14:46 | 5,100.79 | 5,100.79 | 5,100.79 | 5,100.79 | 0.0K |
| 14:48 | 5,097.14 | 5,097.14 | 5,097.14 | 5,097.14 | 0.0K |
| 14:55 | 5,098.61 | 5,098.61 | 5,098.61 | 5,098.61 | 0.0K |
| 14:56 | 5,099.59 | 5,099.59 | 5,099.59 | 5,099.59 | 0.0K |
| 14:57 | 5,100.17 | 5,100.17 | 5,100.17 | 5,100.17 | 0.0K |
| 15:03 | 5,098.00 | 5,098.00 | 5,098.00 | 5,098.00 | 0.0K |
| 15:06 | 5,095.47 | 5,095.47 | 5,095.47 | 5,095.47 | 0.0K |
| 15:13 | 5,091.75 | 5,091.75 | 5,091.75 | 5,091.75 | 0.0K |
| 15:14 | 5,094.18 | 5,094.18 | 5,094.18 | 5,094.18 | 0.0K |
| 15:16 | 5,091.75 | 5,091.75 | 5,091.75 | 5,091.75 | 0.0K |
| 15:17 | 5,093.61 | 5,093.61 | 5,093.61 | 5,093.61 | 0.0K |
| 15:20 | 5,095.47 | 5,095.47 | 5,095.47 | 5,095.47 | 0.0K |
| 15:23 | 5,094.69 | 5,094.69 | 5,094.69 | 5,094.69 | 0.0K |
| 15:24 | 5,093.21 | 5,093.21 | 5,093.21 | 5,093.21 | 0.0K |
| 15:28 | 5,089.49 | 5,089.49 | 5,089.49 | 5,089.49 | 0.0K |
| 15:33 | 5,091.91 | 5,091.91 | 5,091.91 | 5,091.91 | 0.0K |
| 15:35 | 5,090.83 | 5,090.83 | 5,090.83 | 5,090.83 | 0.0K |
| 15:36 | 5,094.55 | 5,094.55 | 5,094.55 | 5,094.55 | 0.0K |
| 15:39 | 5,090.83 | 5,090.83 | 5,090.83 | 5,090.83 | 0.0K |
| 15:41 | 5,088.97 | 5,088.97 | 5,088.97 | 5,088.97 | 0.0K |
| 15:42 | 5,087.71 | 5,087.71 | 5,087.71 | 5,087.71 | 0.0K |
| 15:47 | 5,085.28 | 5,085.28 | 5,085.28 | 5,085.28 | 0.0K |
| 15:48 | 5,087.63 | 5,087.63 | 5,087.63 | 5,087.63 | 0.0K |
| 15:50 | 5,089.70 | 5,089.70 | 5,089.70 | 5,089.70 | 0.0K |
| 15:52 | 5,085.46 | 5,085.46 | 5,085.46 | 5,085.46 | 0.0K |
| 15:53 | 5,088.10 | 5,088.10 | 5,088.10 | 5,088.10 | 0.0K |
| 15:54 | 5,085.68 | 5,085.68 | 5,085.68 | 5,085.68 | 0.0K |
| 15:58 | 5,087.54 | 5,087.54 | 5,087.54 | 5,087.54 | 0.0K |
| 15:59 | 5,083.63 | 5,083.63 | 5,083.63 | 5,083.63 | 0.0K |
| 16:00 | 5,081.22 | 5,081.22 | 5,081.22 | 5,081.22 | 0.0K |
| 16:03 | 5,079.36 | 5,079.36 | 5,079.36 | 5,079.36 | 0.0K |
| 16:05 | 5,080.33 | 5,080.33 | 5,080.33 | 5,080.33 | 0.0K |
| 16:06 | 5,077.99 | 5,077.99 | 5,077.99 | 5,077.99 | 0.0K |
| 16:07 | 5,079.85 | 5,079.85 | 5,079.85 | 5,079.85 | 0.0K |
| 16:10 | 5,077.50 | 5,077.50 | 5,077.50 | 5,077.50 | 0.0K |
| 16:11 | 5,075.64 | 5,075.64 | 5,075.64 | 5,075.64 | 0.0K |
| 16:18 | 5,068.30 | 5,068.30 | 5,068.30 | 5,068.30 | 0.0K |
| 16:20 | 5,066.44 | 5,066.44 | 5,066.44 | 5,066.44 | 0.0K |
| 16:23 | 5,069.42 | 5,069.42 | 5,069.42 | 5,069.42 | 0.0K |
| 16:27 | 5,069.50 | 5,069.50 | 5,069.50 | 5,069.50 | 0.0K |
| 16:29 | 5,073.21 | 5,073.21 | 5,073.21 | 5,073.21 | 0.0K |
| 16:30 | 5,075.07 | 5,075.07 | 5,075.07 | 5,075.07 | 0.0K |
| 16:31 | 5,074.29 | 5,074.29 | 5,074.29 | 5,074.29 | 0.0K |
| 16:33 | 5,076.15 | 5,076.15 | 5,076.15 | 5,076.15 | 0.0K |
| 16:34 | 5,080.06 | 5,080.06 | 5,080.06 | 5,080.06 | 0.0K |
| 16:37 | 5,076.15 | 5,076.15 | 5,076.15 | 5,076.15 | 0.0K |
| 16:38 | 5,080.06 | 5,080.06 | 5,080.06 | 5,080.06 | 0.0K |
| 16:40 | 5,081.92 | 5,081.92 | 5,081.92 | 5,081.92 | 0.0K |
| 16:41 | 5,082.71 | 5,082.71 | 5,082.71 | 5,082.71 | 0.0K |
| 16:42 | 5,079.59 | 5,079.59 | 5,079.59 | 5,079.59 | 0.0K |
| 16:43 | 5,076.46 | 5,076.46 | 5,076.46 | 5,076.46 | 0.0K |
| 16:44 | 5,074.90 | 5,074.90 | 5,074.90 | 5,074.90 | 0.0K |
| 16:46 | 5,075.52 | 5,075.52 | 5,075.52 | 5,075.52 | 0.0K |
| 16:47 | 5,081.59 | 5,081.59 | 5,081.59 | 5,081.59 | 0.0K |
| 16:48 | 5,080.61 | 5,080.61 | 5,080.61 | 5,080.61 | 0.0K |
| 16:50 | 5,086.16 | 5,086.16 | 5,086.16 | 5,086.16 | 0.0K |
| 16:51 | 5,082.44 | 5,082.44 | 5,082.44 | 5,082.44 | 0.0K |
| 16:52 | 5,083.40 | 5,083.40 | 5,083.40 | 5,083.40 | 0.0K |
| 16:53 | 5,081.25 | 5,081.25 | 5,081.25 | 5,081.25 | 0.0K |
| 16:54 | 5,086.76 | 5,086.76 | 5,086.76 | 5,086.76 | 0.0K |
| 16:55 | 5,086.86 | 5,086.86 | 5,086.86 | 5,086.86 | 0.0K |
| 16:59 | 5,090.78 | 5,090.78 | 5,090.78 | 5,090.78 | 0.0K |