5,113.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,132.00 | 5,132.00 | 5,130.00 | 5,130.00 | 0.2K |
| 09:05 | 5,134.00 | 5,134.00 | 5,134.00 | 5,134.00 | 0.1K |
| 09:10 | 5,136.00 | 5,137.00 | 5,136.00 | 5,137.00 | 0.1K |
| 09:15 | 5,137.00 | 5,137.00 | 5,137.00 | 5,137.00 | 0.0K |
| 09:20 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 0.2K |
| 09:35 | 5,134.00 | 5,134.00 | 5,134.00 | 5,134.00 | 0.0K |
| 09:40 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 0.0K |
| 09:50 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 0.0K |
| 09:55 | 5,128.00 | 5,128.00 | 5,128.00 | 5,128.00 | 0.0K |
| 10:05 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.3K |
| 10:10 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 0.0K |
| 10:15 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 0.0K |
| 10:20 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 0.0K |
| 10:25 | 5,126.00 | 5,126.00 | 5,125.00 | 5,125.00 | 0.0K |
| 10:30 | 5,119.00 | 5,119.00 | 5,119.00 | 5,119.00 | 0.1K |
| 11:30 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 12:30 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 0.1K |
| 12:40 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 0.0K |
| 12:50 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 0.0K |
| 13:10 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 0.0K |
| 13:45 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 1.0K |
| 14:00 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 0.0K |
| 14:15 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 0.0K |
| 14:25 | 5,130.00 | 5,133.00 | 5,130.00 | 5,133.00 | 0.0K |
| 14:45 | 5,133.00 | 5,133.00 | 5,133.00 | 5,133.00 | 0.1K |
| 14:55 | 5,133.00 | 5,133.00 | 5,133.00 | 5,133.00 | 0.1K |
| 15:10 | 5,131.00 | 5,131.00 | 5,128.00 | 5,128.00 | 0.6K |
| 15:15 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 0.0K |
| 15:30 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,123.00 | 5,123.00 | 5,102.00 | 5,113.00 | 0.0M |
| 2025-09-25 | 5,128.00 | 5,138.00 | 5,118.00 | 5,136.00 | 0.0M |
| 2025-09-24 | 5,115.00 | 5,149.00 | 5,115.00 | 5,149.00 | 0.0M |
| 2025-09-22 | 5,138.00 | 5,139.00 | 5,119.00 | 5,129.00 | 0.0M |
| 2025-09-19 | 5,156.00 | 5,158.00 | 5,118.00 | 5,132.00 | 0.0M |
| 2025-09-18 | 5,142.00 | 5,155.00 | 5,131.00 | 5,150.00 | 0.0M |
| 2025-09-17 | 5,170.00 | 5,170.00 | 5,154.00 | 5,154.00 | 0.0M |
| 2025-09-16 | 5,183.00 | 5,183.00 | 5,156.00 | 5,170.00 | 0.0M |
| 2025-09-12 | 5,178.00 | 5,178.00 | 5,155.00 | 5,156.00 | 0.0M |
| 2025-09-11 | 5,133.00 | 5,137.00 | 5,123.00 | 5,130.00 | 0.0M |
| 2025-09-10 | 5,101.00 | 5,117.00 | 5,079.00 | 5,117.00 | 0.0M |
| 2025-09-09 | 5,100.00 | 5,101.00 | 5,092.00 | 5,093.00 | 0.0M |
| 2025-09-08 | 5,082.00 | 5,094.00 | 5,082.00 | 5,086.00 | 0.0M |
| 2025-09-05 | 5,056.00 | 5,056.00 | 5,045.00 | 5,048.00 | 0.0M |
| 2025-09-04 | 5,041.00 | 5,054.00 | 5,041.00 | 5,042.00 | 0.0M |
| 2025-09-03 | 5,050.00 | 5,052.00 | 5,020.00 | 5,020.00 | 0.0M |
| 2025-09-02 | 5,037.00 | 5,041.00 | 5,030.00 | 5,041.00 | 0.0M |
| 2025-09-01 | 5,058.00 | 5,058.00 | 5,024.00 | 5,024.00 | 0.0M |
| 2025-08-29 | 5,034.00 | 5,034.00 | 5,018.00 | 5,029.00 | 0.0M |
| 2025-08-28 | 5,023.00 | 5,026.00 | 5,010.00 | 5,011.00 | 0.0M |
| 2025-08-27 | 5,020.00 | 5,020.00 | 4,999.00 | 5,003.00 | 0.0M |
| 2025-08-26 | 5,017.00 | 5,017.00 | 4,992.00 | 5,003.00 | 0.0M |
| 2025-08-25 | 5,010.00 | 5,010.00 | 4,999.00 | 5,010.00 | 0.0M |
| 2025-08-22 | 4,980.00 | 4,989.00 | 4,980.00 | 4,985.00 | 0.0M |
| 2025-08-21 | 4,967.00 | 4,971.00 | 4,957.00 | 4,958.00 | 0.0M |
| 2025-08-20 | 4,984.00 | 4,984.00 | 4,952.00 | 4,961.00 | 0.0M |
| 2025-08-19 | 5,025.00 | 5,025.00 | 4,988.00 | 4,992.00 | 0.0M |
| 2025-08-18 | 5,024.00 | 5,037.00 | 5,021.00 | 5,025.00 | 0.0M |
| 2025-08-15 | 5,034.00 | 5,034.00 | 5,019.00 | 5,023.00 | 0.0M |
| 2025-08-14 | 5,064.00 | 5,064.00 | 5,033.00 | 5,033.00 | 0.0M |
| 2025-08-13 | 5,040.00 | 5,072.00 | 5,040.00 | 5,065.00 | 0.0M |
| 2025-08-12 | 5,060.00 | 5,060.00 | 5,045.00 | 5,045.00 | 0.0M |
| 2025-08-08 | 5,020.00 | 5,033.00 | 5,018.00 | 5,027.00 | 0.0M |
| 2025-08-07 | 5,017.00 | 5,033.00 | 5,017.00 | 5,030.00 | 0.0M |
| 2025-08-06 | 5,067.00 | 5,081.00 | 5,061.00 | 5,062.00 | 0.0M |
| 2025-08-05 | 5,049.00 | 5,057.00 | 5,041.00 | 5,050.00 | 0.0M |
| 2025-08-04 | 5,070.00 | 5,076.00 | 5,060.00 | 5,073.00 | 0.0M |
| 2025-08-01 | 5,111.00 | 5,116.00 | 5,104.00 | 5,104.00 | 0.0M |
| 2025-07-31 | 5,085.00 | 5,088.00 | 5,073.00 | 5,087.00 | 0.0M |
| 2025-07-30 | 5,097.00 | 5,102.00 | 5,084.00 | 5,102.00 | 0.0M |
| 2025-07-29 | 5,095.00 | 5,100.00 | 5,088.00 | 5,089.00 | 0.0M |
| 2025-07-28 | 5,100.00 | 5,103.00 | 5,087.00 | 5,100.00 | 0.0M |
| 2025-07-25 | 5,090.00 | 5,102.00 | 5,079.00 | 5,079.00 | 0.0M |
| 2025-07-24 | 5,088.00 | 5,088.00 | 5,068.00 | 5,077.00 | 0.0M |
| 2025-07-23 | 5,070.00 | 5,096.00 | 5,060.00 | 5,093.00 | 0.0M |
| 2025-07-22 | 5,086.00 | 5,086.00 | 5,062.00 | 5,072.00 | 0.0M |
| 2025-07-18 | 5,072.00 | 5,083.00 | 5,070.00 | 5,071.00 | 0.0M |
| 2025-07-17 | 5,060.00 | 5,065.00 | 5,051.00 | 5,065.00 | 0.0M |
| 2025-07-16 | 5,057.00 | 5,080.00 | 5,057.00 | 5,080.00 | 0.0M |
| 2025-07-15 | 5,061.00 | 5,074.00 | 5,055.00 | 5,068.00 | 0.0M |
| 2025-07-14 | 5,085.00 | 5,085.00 | 5,054.00 | 5,069.00 | 0.0M |
| 2025-07-11 | 5,050.00 | 5,080.00 | 5,050.00 | 5,065.00 | 0.0M |
| 2025-07-10 | 5,032.00 | 5,040.00 | 5,028.00 | 5,040.00 | 0.0M |
| 2025-07-09 | 5,035.00 | 5,043.00 | 5,019.00 | 5,043.00 | 0.0M |
| 2025-07-08 | 5,010.00 | 5,048.00 | 5,010.00 | 5,026.00 | 0.0M |
| 2025-07-07 | 5,026.00 | 5,026.00 | 4,990.00 | 5,006.00 | 0.0M |
| 2025-07-04 | 5,040.00 | 5,040.00 | 5,021.00 | 5,026.00 | 0.0M |
| 2025-07-03 | 5,012.00 | 5,012.00 | 5,000.00 | 5,002.00 | 0.0M |
| 2025-07-02 | 5,040.00 | 5,040.00 | 5,016.00 | 5,026.00 | 0.0M |
| 2025-07-01 | 5,014.00 | 5,024.00 | 5,005.00 | 5,024.00 | 0.0M |
| 2025-06-30 | 5,011.00 | 5,015.00 | 4,995.00 | 4,999.00 | 0.0M |
| 2025-06-27 | 5,040.00 | 5,047.00 | 5,020.00 | 5,020.00 | 0.0M |
| 2025-06-26 | 5,032.00 | 5,033.00 | 5,021.00 | 5,021.00 | 0.0M |
| 2025-06-25 | 5,011.00 | 5,022.00 | 4,992.00 | 5,021.00 | 0.0M |
| 2025-06-24 | 5,000.00 | 5,008.00 | 4,989.00 | 5,008.00 | 0.0M |
| 2025-06-23 | 4,998.00 | 4,998.00 | 4,959.00 | 4,990.00 | 0.0M |
| 2025-06-20 | 4,983.00 | 4,987.00 | 4,973.00 | 4,980.00 | 0.0M |
| 2025-06-19 | 4,987.00 | 4,987.00 | 4,959.00 | 4,959.00 | 0.0M |
| 2025-06-18 | 4,983.00 | 4,983.00 | 4,963.00 | 4,969.00 | 0.0M |
| 2025-06-17 | 4,972.00 | 4,980.00 | 4,964.00 | 4,976.00 | 0.0M |
| 2025-06-16 | 4,954.00 | 4,954.00 | 4,914.00 | 4,933.00 | 0.0M |
| 2025-06-13 | 4,948.00 | 4,954.00 | 4,911.00 | 4,954.00 | 0.0M |
| 2025-06-12 | 4,969.00 | 4,969.00 | 4,925.00 | 4,927.00 | 0.0M |
| 2025-06-11 | 4,957.00 | 4,970.00 | 4,950.00 | 4,970.00 | 0.0M |
| 2025-06-10 | 4,927.00 | 4,956.00 | 4,927.00 | 4,947.00 | 0.0M |
| 2025-06-09 | 4,926.00 | 4,927.00 | 4,909.00 | 4,926.00 | 0.0M |
| 2025-06-06 | 4,916.00 | 4,919.00 | 4,904.00 | 4,914.00 | 0.0M |
| 2025-06-05 | 4,885.00 | 4,897.00 | 4,883.00 | 4,897.00 | 0.0M |
| 2025-06-04 | 4,872.00 | 4,903.00 | 4,872.00 | 4,899.00 | 0.0M |
| 2025-06-03 | 4,872.00 | 4,872.00 | 4,844.00 | 4,844.00 | 0.0M |
| 2025-06-02 | 4,878.00 | 4,878.00 | 4,863.00 | 4,864.00 | 0.0M |
| 2025-05-30 | 4,869.00 | 4,869.00 | 4,844.00 | 4,859.00 | 0.0M |
| 2025-05-29 | 4,863.00 | 4,890.00 | 4,863.00 | 4,877.00 | 0.0M |
| 2025-05-28 | 4,876.00 | 4,876.00 | 4,849.00 | 4,860.00 | 0.0M |
| 2025-05-27 | 4,847.00 | 4,858.00 | 4,819.00 | 4,850.00 | 0.0M |
| 2025-05-26 | 4,809.00 | 4,849.00 | 4,809.00 | 4,848.00 | 0.0M |
| 2025-05-23 | 4,800.00 | 4,801.00 | 4,784.00 | 4,797.00 | 0.0M |
| 2025-05-22 | 4,783.00 | 4,788.00 | 4,765.00 | 4,784.00 | 0.0M |
| 2025-05-21 | 4,836.00 | 4,836.00 | 4,801.00 | 4,808.00 | 0.0M |
| 2025-05-20 | 4,837.00 | 4,845.00 | 4,803.00 | 4,810.00 | 0.0M |
| 2025-05-19 | 4,809.00 | 4,812.00 | 4,790.00 | 4,791.00 | 0.0M |
| 2025-05-16 | 4,832.00 | 4,864.00 | 4,802.00 | 4,862.00 | 0.0M |
| 2025-05-15 | 4,880.00 | 4,880.00 | 4,815.00 | 4,815.00 | 0.0M |
| 2025-05-14 | 4,925.00 | 4,925.00 | 4,898.00 | 4,900.00 | 0.0M |
| 2025-05-13 | 4,937.00 | 4,937.00 | 4,875.00 | 4,880.00 | 0.0M |
| 2025-05-12 | 4,870.00 | 4,918.00 | 4,870.00 | 4,909.00 | 0.0M |
| 2025-05-09 | 4,916.00 | 4,919.00 | 4,861.00 | 4,919.00 | 0.0M |
| 2025-05-08 | 4,904.00 | 4,905.00 | 4,851.00 | 4,905.00 | 0.0M |
| 2025-05-07 | 4,902.00 | 4,921.00 | 4,896.00 | 4,912.00 | 0.0M |
| 2025-05-02 | 4,908.00 | 4,951.00 | 4,908.00 | 4,927.00 | 0.0M |
| 2025-05-01 | 4,870.00 | 4,904.00 | 4,859.00 | 4,890.00 | 0.0M |
| 2025-04-30 | 4,865.00 | 4,870.00 | 4,823.00 | 4,860.00 | 0.0M |
| 2025-04-28 | 4,880.00 | 4,898.00 | 4,871.00 | 4,898.00 | 0.0M |
| 2025-04-25 | 4,830.00 | 4,894.00 | 4,830.00 | 4,882.00 | 0.0M |
| 2025-04-24 | 4,807.00 | 4,825.00 | 4,795.00 | 4,795.00 | 0.0M |
| 2025-04-23 | 4,787.00 | 4,817.00 | 4,787.00 | 4,805.00 | 0.0M |
| 2025-04-22 | 4,800.00 | 4,800.00 | 4,765.00 | 4,768.00 | 0.0M |
| 2025-04-21 | 4,831.00 | 4,831.00 | 4,753.00 | 4,777.00 | 0.0M |
| 2025-04-18 | 4,805.00 | 4,814.00 | 4,805.00 | 4,811.00 | 0.0M |
| 2025-04-17 | 4,770.00 | 4,793.00 | 4,770.00 | 4,770.00 | 0.0M |
| 2025-04-16 | 4,820.00 | 4,820.00 | 4,749.00 | 4,754.00 | 0.0M |
| 2025-04-15 | 4,771.00 | 4,799.00 | 4,754.00 | 4,790.00 | 0.0M |
| 2025-04-14 | 4,725.00 | 4,725.00 | 4,681.00 | 4,710.00 | 0.0M |
| 2025-04-11 | 4,731.00 | 4,731.00 | 4,637.00 | 4,637.00 | 0.0M |
| 2025-04-10 | 4,720.00 | 4,799.00 | 4,720.00 | 4,775.00 | 0.0M |
| 2025-04-09 | 4,602.00 | 4,602.00 | 4,512.00 | 4,553.00 | 0.0M |
| 2025-04-08 | 4,757.00 | 4,757.00 | 4,659.00 | 4,733.00 | 0.0M |
| 2025-04-07 | 4,699.00 | 4,700.00 | 4,603.00 | 4,700.00 | 0.0M |
| 2025-04-04 | 4,884.00 | 4,885.00 | 4,792.00 | 4,848.00 | 0.0M |
| 2025-04-03 | 4,909.00 | 4,909.00 | 4,858.00 | 4,860.00 | 0.0M |
| 2025-04-02 | 4,945.00 | 4,945.00 | 4,900.00 | 4,944.00 | 0.0M |
| 2025-04-01 | 4,901.00 | 4,920.00 | 4,854.00 | 4,920.00 | 0.0M |
| 2025-03-31 | 4,947.00 | 4,947.00 | 4,863.00 | 4,864.00 | 0.0M |
| 2025-03-28 | 4,926.00 | 4,926.00 | 4,901.00 | 4,904.00 | 0.0M |
| 2025-03-27 | 4,890.00 | 4,894.00 | 4,880.00 | 4,894.00 | 0.0M |
| 2025-03-26 | 4,924.00 | 4,948.00 | 4,881.00 | 4,948.00 | 0.0M |
| 2025-03-25 | 4,926.00 | 4,926.00 | 4,897.00 | 4,907.00 | 0.0M |
| 2025-03-24 | 4,880.00 | 4,888.00 | 4,874.00 | 4,878.00 | 0.0M |
| 2025-03-21 | 4,881.00 | 4,881.00 | 4,860.00 | 4,880.00 | 0.0M |
| 2025-03-19 | 4,902.00 | 4,928.00 | 4,902.00 | 4,925.00 | 0.0M |
| 2025-03-18 | 4,902.00 | 4,944.00 | 4,902.00 | 4,941.00 | 0.0M |
| 2025-03-17 | 4,849.00 | 4,883.00 | 4,849.00 | 4,873.00 | 0.0M |
| 2025-03-14 | 4,829.00 | 4,837.00 | 4,824.00 | 4,837.00 | 0.0M |
| 2025-03-13 | 4,853.00 | 4,858.00 | 4,814.00 | 4,814.00 | 0.0M |
| 2025-03-12 | 4,820.00 | 4,820.00 | 4,799.00 | 4,814.00 | 0.0M |
| 2025-03-11 | 4,820.00 | 4,820.00 | 4,778.00 | 4,796.00 | 0.0M |
| 2025-03-10 | 4,815.00 | 4,820.00 | 4,804.00 | 4,820.00 | 0.0M |
| 2025-03-07 | 4,851.00 | 4,851.00 | 4,810.00 | 4,814.00 | 0.0M |
| 2025-03-06 | 4,860.00 | 4,876.00 | 4,860.00 | 4,875.00 | 0.0M |
| 2025-03-05 | 4,836.00 | 4,870.00 | 4,836.00 | 4,860.00 | 0.0M |
| 2025-03-04 | 4,880.00 | 4,880.00 | 4,817.00 | 4,869.00 | 0.0M |
| 2025-03-03 | 4,898.00 | 4,898.00 | 4,850.00 | 4,898.00 | 0.0M |
| 2025-02-28 | 4,897.00 | 4,897.00 | 4,827.00 | 4,849.00 | 0.0M |
| 2025-02-27 | 4,930.00 | 4,930.00 | 4,867.00 | 4,915.00 | 0.0M |
| 2025-02-26 | 4,938.00 | 4,938.00 | 4,895.00 | 4,934.00 | 0.0M |
| 2025-02-25 | 4,937.00 | 4,937.00 | 4,907.00 | 4,921.00 | 0.0M |
| 2025-02-21 | 4,893.00 | 4,950.00 | 4,893.00 | 4,927.00 | 0.0M |
| 2025-02-20 | 4,949.00 | 4,949.00 | 4,885.00 | 4,930.00 | 0.0M |
| 2025-02-19 | 4,939.00 | 4,952.00 | 4,932.00 | 4,945.00 | 0.0M |
| 2025-02-18 | 4,996.00 | 4,996.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-02-17 | 4,990.00 | 4,990.00 | 4,960.00 | 4,965.00 | 0.0M |
| 2025-02-14 | 4,985.00 | 4,985.00 | 4,967.00 | 4,967.00 | 0.0M |
| 2025-02-13 | 4,970.00 | 4,980.00 | 4,955.00 | 4,978.00 | 0.0M |
| 2025-02-12 | 4,919.00 | 4,972.00 | 4,919.00 | 4,967.00 | 0.0M |
| 2025-02-10 | 4,918.00 | 4,920.00 | 4,909.00 | 4,919.00 | 0.0M |
| 2025-02-07 | 4,964.00 | 4,983.00 | 4,922.00 | 4,925.00 | 0.0M |
| 2025-02-06 | 5,014.00 | 5,023.00 | 5,004.00 | 5,007.00 | 0.0M |
| 2025-02-05 | 5,034.00 | 5,034.00 | 5,009.00 | 5,014.00 | 0.0M |
| 2025-02-04 | 5,049.00 | 5,049.00 | 4,990.00 | 5,012.00 | 0.0M |
| 2025-02-03 | 5,013.00 | 5,013.00 | 4,960.00 | 4,975.00 | 0.0M |
| 2025-01-31 | 5,045.00 | 5,045.00 | 4,986.00 | 5,016.00 | 0.0M |
| 2025-01-30 | 5,052.00 | 5,052.00 | 5,020.00 | 5,020.00 | 0.0M |
| 2025-01-29 | 5,066.00 | 5,074.00 | 5,061.00 | 5,061.00 | 0.0M |
| 2025-01-28 | 5,054.00 | 5,074.00 | 5,038.00 | 5,057.00 | 0.0M |
| 2025-01-27 | 5,194.00 | 5,194.00 | 5,080.00 | 5,105.00 | 0.0M |
| 2025-01-24 | 5,075.00 | 5,100.00 | 5,075.00 | 5,095.00 | 0.0M |
| 2025-01-23 | 5,064.00 | 5,094.00 | 5,064.00 | 5,075.00 | 0.0M |
| 2025-01-22 | 5,097.00 | 5,097.00 | 5,049.00 | 5,064.00 | 0.0M |
| 2025-01-21 | 5,008.00 | 5,065.00 | 5,008.00 | 5,032.00 | 0.0M |
| 2025-01-20 | 5,012.00 | 5,012.00 | 4,994.00 | 5,006.00 | 0.0M |
| 2025-01-17 | 4,975.00 | 4,997.00 | 4,975.00 | 4,988.00 | 0.0M |
| 2025-01-16 | 5,024.00 | 5,034.00 | 4,984.00 | 4,998.00 | 0.0M |
| 2025-01-15 | 5,058.00 | 5,058.00 | 4,985.00 | 4,985.00 | 0.0M |
| 2025-01-14 | 5,028.00 | 5,034.00 | 4,977.00 | 5,034.00 | 0.0M |
| 2025-01-10 | 5,056.00 | 5,061.00 | 5,047.00 | 5,049.00 | 0.0M |
| 2025-01-09 | 5,099.00 | 5,099.00 | 5,051.00 | 5,064.00 | 0.0M |
| 2025-01-08 | 5,112.00 | 5,112.00 | 5,073.00 | 5,084.00 | 0.0M |
| 2025-01-07 | 5,077.00 | 5,121.00 | 5,077.00 | 5,101.00 | 0.0M |
| 2025-01-06 | 5,104.00 | 5,104.00 | 5,072.00 | 5,077.00 | 0.0M |