5,025.06
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 5,035.87 | 5,035.87 | 5,028.23 | 5,029.18 | 2,664.1K |
| 08:05 | 5,029.45 | 5,030.14 | 5,027.57 | 5,027.76 | 1,828.6K |
| 08:10 | 5,027.77 | 5,027.77 | 5,025.28 | 5,026.51 | 1,194.0K |
| 08:15 | 5,026.56 | 5,027.20 | 5,024.04 | 5,024.40 | 1,236.9K |
| 08:20 | 5,024.35 | 5,026.16 | 5,024.23 | 5,025.69 | 298.7K |
| 08:25 | 5,025.76 | 5,027.58 | 5,025.60 | 5,026.96 | 337.5K |
| 08:30 | 5,027.06 | 5,027.34 | 5,025.50 | 5,025.68 | 574.3K |
| 08:35 | 5,025.91 | 5,026.47 | 5,025.69 | 5,026.29 | 699.2K |
| 08:40 | 5,026.33 | 5,027.33 | 5,026.16 | 5,027.32 | 283.0K |
| 08:45 | 5,027.25 | 5,027.25 | 5,025.97 | 5,027.17 | 149.7K |
| 08:50 | 5,027.15 | 5,028.87 | 5,027.05 | 5,028.09 | 232.1K |
| 08:55 | 5,028.12 | 5,029.82 | 5,028.12 | 5,029.42 | 195.5K |
| 09:00 | 5,029.70 | 5,030.93 | 5,029.70 | 5,030.25 | 299.2K |
| 09:05 | 5,030.07 | 5,032.19 | 5,029.81 | 5,031.81 | 268.7K |
| 09:10 | 5,031.89 | 5,032.63 | 5,031.72 | 5,032.34 | 180.2K |
| 09:15 | 5,032.41 | 5,033.74 | 5,032.41 | 5,033.74 | 355.3K |
| 09:20 | 5,033.68 | 5,034.13 | 5,033.32 | 5,033.38 | 202.5K |
| 09:25 | 5,033.42 | 5,034.96 | 5,033.42 | 5,034.84 | 228.6K |
| 09:30 | 5,034.83 | 5,035.81 | 5,034.30 | 5,035.73 | 221.1K |
| 09:35 | 5,035.82 | 5,036.09 | 5,034.16 | 5,034.16 | 222.2K |
| 09:40 | 5,034.16 | 5,035.70 | 5,034.13 | 5,035.43 | 296.4K |
| 09:45 | 5,035.43 | 5,035.44 | 5,034.48 | 5,035.26 | 265.2K |
| 09:50 | 5,035.27 | 5,036.72 | 5,035.27 | 5,036.38 | 249.6K |
| 09:55 | 5,036.44 | 5,037.67 | 5,036.42 | 5,037.52 | 219.7K |
| 10:00 | 5,037.49 | 5,038.18 | 5,036.97 | 5,038.11 | 272.6K |
| 10:05 | 5,038.13 | 5,038.34 | 5,037.92 | 5,038.27 | 209.9K |
| 10:10 | 5,038.37 | 5,038.75 | 5,038.04 | 5,038.71 | 208.4K |
| 10:15 | 5,038.71 | 5,039.97 | 5,038.55 | 5,039.43 | 343.4K |
| 10:20 | 5,039.38 | 5,039.38 | 5,038.29 | 5,038.77 | 190.7K |
| 10:25 | 5,038.77 | 5,039.17 | 5,037.83 | 5,037.83 | 654.8K |
| 10:30 | 5,037.84 | 5,038.57 | 5,037.67 | 5,038.10 | 196.4K |
| 10:35 | 5,038.11 | 5,038.21 | 5,036.99 | 5,037.34 | 142.5K |
| 10:40 | 5,037.34 | 5,037.90 | 5,036.32 | 5,036.35 | 210.2K |
| 10:45 | 5,036.35 | 5,036.71 | 5,035.99 | 5,036.10 | 209.6K |
| 10:50 | 5,036.06 | 5,036.06 | 5,034.91 | 5,035.15 | 271.7K |
| 10:55 | 5,035.06 | 5,035.06 | 5,034.24 | 5,034.58 | 174.3K |
| 11:00 | 5,034.60 | 5,035.17 | 5,033.92 | 5,034.03 | 139.5K |
| 11:05 | 5,034.06 | 5,034.70 | 5,033.62 | 5,034.57 | 111.5K |
| 11:10 | 5,034.61 | 5,034.66 | 5,034.11 | 5,034.11 | 204.5K |
| 11:15 | 5,034.11 | 5,035.88 | 5,034.11 | 5,035.78 | 169.3K |
| 11:20 | 5,035.78 | 5,036.55 | 5,035.75 | 5,036.55 | 131.1K |
| 11:25 | 5,036.46 | 5,038.74 | 5,036.41 | 5,038.72 | 241.1K |
| 11:30 | 5,038.88 | 5,040.51 | 5,038.88 | 5,040.38 | 332.3K |
| 11:35 | 5,040.24 | 5,040.34 | 5,039.77 | 5,039.88 | 170.1K |
| 11:40 | 5,039.87 | 5,041.27 | 5,039.63 | 5,041.27 | 183.2K |
| 11:45 | 5,041.26 | 5,041.71 | 5,041.04 | 5,041.26 | 217.2K |
| 11:50 | 5,041.36 | 5,042.65 | 5,041.12 | 5,042.21 | 189.1K |
| 11:55 | 5,042.20 | 5,042.65 | 5,041.11 | 5,042.62 | 403.8K |
| 12:00 | 5,042.66 | 5,044.83 | 5,042.09 | 5,042.30 | 263.0K |
| 12:05 | 5,042.26 | 5,042.68 | 5,041.84 | 5,042.20 | 171.9K |
| 12:10 | 5,042.19 | 5,042.21 | 5,039.34 | 5,039.46 | 179.4K |
| 12:15 | 5,039.46 | 5,040.01 | 5,039.41 | 5,040.01 | 130.8K |
| 12:20 | 5,040.00 | 5,040.40 | 5,039.62 | 5,040.40 | 115.7K |
| 12:25 | 5,040.44 | 5,040.63 | 5,039.29 | 5,039.73 | 860.2K |
| 12:30 | 5,039.78 | 5,040.40 | 5,039.64 | 5,039.83 | 188.0K |
| 12:35 | 5,039.76 | 5,039.76 | 5,038.69 | 5,038.86 | 114.0K |
| 12:40 | 5,038.82 | 5,039.27 | 5,038.67 | 5,039.16 | 120.9K |
| 12:45 | 5,039.18 | 5,039.50 | 5,039.16 | 5,039.33 | 136.2K |
| 12:50 | 5,039.32 | 5,039.53 | 5,038.79 | 5,039.14 | 121.7K |
| 12:55 | 5,038.97 | 5,039.64 | 5,038.94 | 5,039.64 | 229.2K |
| 13:00 | 5,039.76 | 5,040.84 | 5,039.73 | 5,040.58 | 247.1K |
| 13:05 | 5,040.61 | 5,041.41 | 5,040.61 | 5,041.41 | 176.9K |
| 13:10 | 5,041.41 | 5,042.04 | 5,041.18 | 5,042.04 | 207.5K |
| 13:15 | 5,042.04 | 5,042.13 | 5,041.58 | 5,041.63 | 154.7K |
| 13:20 | 5,041.56 | 5,041.56 | 5,039.83 | 5,040.50 | 210.3K |
| 13:25 | 5,040.50 | 5,041.51 | 5,040.45 | 5,041.20 | 373.9K |
| 13:30 | 5,041.20 | 5,041.81 | 5,040.92 | 5,041.72 | 325.3K |
| 13:35 | 5,041.81 | 5,042.35 | 5,041.41 | 5,041.64 | 428.8K |
| 13:40 | 5,041.62 | 5,041.62 | 5,039.06 | 5,039.15 | 189.8K |
| 13:45 | 5,039.11 | 5,040.60 | 5,039.11 | 5,040.47 | 109.1K |
| 13:50 | 5,040.46 | 5,042.13 | 5,040.46 | 5,042.09 | 186.7K |
| 13:55 | 5,041.96 | 5,041.96 | 5,040.53 | 5,040.87 | 400.5K |
| 14:00 | 5,040.78 | 5,041.58 | 5,040.74 | 5,041.26 | 294.6K |
| 14:05 | 5,041.26 | 5,042.54 | 5,041.19 | 5,042.51 | 211.9K |
| 14:10 | 5,042.50 | 5,043.71 | 5,042.45 | 5,043.71 | 156.2K |
| 14:15 | 5,043.72 | 5,046.24 | 5,043.72 | 5,046.03 | 221.3K |
| 14:20 | 5,046.09 | 5,047.08 | 5,045.77 | 5,046.39 | 221.5K |
| 14:25 | 5,046.25 | 5,046.98 | 5,045.84 | 5,046.74 | 187.5K |
| 14:30 | 5,047.16 | 5,055.25 | 5,047.16 | 5,053.51 | 1,029.1K |
| 14:35 | 5,053.53 | 5,053.68 | 5,051.38 | 5,052.60 | 844.7K |
| 14:40 | 5,052.67 | 5,053.72 | 5,052.34 | 5,053.40 | 384.8K |
| 14:45 | 5,053.25 | 5,053.26 | 5,049.68 | 5,049.96 | 391.4K |
| 14:50 | 5,049.89 | 5,052.42 | 5,049.74 | 5,052.18 | 940.7K |
| 14:55 | 5,052.23 | 5,053.56 | 5,050.99 | 5,053.56 | 381.9K |
| 15:00 | 5,054.16 | 5,059.81 | 5,054.16 | 5,059.15 | 2,016.9K |
| 15:05 | 5,058.87 | 5,061.07 | 5,056.36 | 5,057.87 | 2,066.0K |
| 15:10 | 5,057.99 | 5,062.69 | 5,057.69 | 5,062.35 | 1,173.6K |
| 15:15 | 5,062.34 | 5,063.72 | 5,059.63 | 5,059.63 | 908.3K |
| 15:20 | 5,059.62 | 5,060.03 | 5,057.18 | 5,057.83 | 695.8K |
| 15:25 | 5,057.84 | 5,060.45 | 5,057.62 | 5,059.00 | 633.8K |
| 15:30 | 5,059.48 | 5,060.20 | 5,056.80 | 5,056.80 | 591.9K |
| 15:35 | 5,056.54 | 5,056.54 | 5,053.05 | 5,053.36 | 1,428.8K |
| 15:40 | 5,053.53 | 5,055.23 | 5,050.52 | 5,055.16 | 704.1K |
| 15:45 | 5,055.24 | 5,057.86 | 5,054.99 | 5,056.78 | 968.9K |
| 15:50 | 5,056.61 | 5,057.17 | 5,055.18 | 5,057.10 | 584.2K |
| 15:55 | 5,057.00 | 5,058.96 | 5,056.90 | 5,057.67 | 1,102.8K |
| 16:00 | 5,057.54 | 5,057.64 | 5,052.78 | 5,054.23 | 959.1K |
| 16:05 | 5,054.33 | 5,055.80 | 5,052.01 | 5,052.01 | 875.8K |
| 16:10 | 5,052.02 | 5,053.96 | 5,050.14 | 5,050.44 | 1,361.2K |
| 16:15 | 5,050.32 | 5,052.90 | 5,050.32 | 5,052.82 | 743.8K |
| 16:20 | 5,052.81 | 5,053.19 | 5,051.64 | 5,051.64 | 2,208.5K |
| 16:25 | 5,051.59 | 5,051.59 | 5,049.60 | 5,049.60 | 17,466.4K |
| 16:35 | 5,046.45 | 5,046.45 | 5,046.45 | 5,046.45 | 3,508.3K |