5,438.27
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 5,265.62 | 5,271.31 | 5,264.27 | 5,271.31 | 0.0K |
| 08:05 | 5,272.74 | 5,272.74 | 5,268.31 | 5,268.31 | 0.0K |
| 08:10 | 5,267.41 | 5,267.41 | 5,264.86 | 5,264.86 | 0.0K |
| 08:15 | 5,263.95 | 5,264.31 | 5,262.88 | 5,262.88 | 0.0K |
| 08:20 | 5,263.45 | 5,265.90 | 5,263.45 | 5,265.90 | 0.0K |
| 08:25 | 5,265.91 | 5,267.74 | 5,265.91 | 5,267.66 | 0.0K |
| 08:30 | 5,268.79 | 5,268.87 | 5,268.38 | 5,268.38 | 0.0K |
| 08:35 | 5,268.80 | 5,270.75 | 5,268.80 | 5,270.72 | 0.0K |
| 08:40 | 5,270.24 | 5,270.24 | 5,267.85 | 5,267.85 | 0.0K |
| 08:45 | 5,266.76 | 5,266.76 | 5,265.00 | 5,265.00 | 0.0K |
| 08:50 | 5,265.29 | 5,267.08 | 5,265.29 | 5,267.08 | 0.0K |
| 08:55 | 5,266.88 | 5,268.34 | 5,266.88 | 5,268.34 | 0.0K |
| 09:00 | 5,268.58 | 5,268.94 | 5,267.13 | 5,268.32 | 0.0K |
| 09:05 | 5,267.86 | 5,269.59 | 5,267.34 | 5,269.59 | 0.0K |
| 09:10 | 5,268.90 | 5,269.61 | 5,267.12 | 5,267.12 | 0.0K |
| 09:15 | 5,267.20 | 5,267.20 | 5,262.69 | 5,262.86 | 0.0K |
| 09:20 | 5,263.63 | 5,265.75 | 5,263.63 | 5,265.67 | 0.0K |
| 09:25 | 5,264.91 | 5,265.21 | 5,264.70 | 5,264.82 | 0.0K |
| 09:30 | 5,264.56 | 5,265.11 | 5,264.22 | 5,265.11 | 0.0K |
| 09:35 | 5,265.34 | 5,265.34 | 5,263.93 | 5,263.93 | 0.0K |
| 09:40 | 5,264.87 | 5,265.36 | 5,263.40 | 5,263.41 | 0.0K |
| 09:45 | 5,262.76 | 5,262.76 | 5,260.42 | 5,261.90 | 0.0K |
| 09:50 | 5,262.01 | 5,262.34 | 5,261.65 | 5,261.65 | 0.0K |
| 09:55 | 5,261.65 | 5,262.09 | 5,261.65 | 5,262.09 | 0.0K |
| 10:00 | 5,262.60 | 5,265.13 | 5,262.60 | 5,265.13 | 0.0K |
| 10:05 | 5,265.40 | 5,265.47 | 5,264.71 | 5,264.71 | 0.0K |
| 10:10 | 5,264.70 | 5,264.70 | 5,262.71 | 5,262.71 | 0.0K |
| 10:15 | 5,263.81 | 5,264.32 | 5,263.54 | 5,263.54 | 0.0K |
| 10:20 | 5,263.85 | 5,264.26 | 5,263.43 | 5,263.50 | 0.0K |
| 10:25 | 5,264.35 | 5,264.35 | 5,262.48 | 5,262.48 | 0.0K |
| 10:30 | 5,262.63 | 5,263.13 | 5,261.27 | 5,261.27 | 0.0K |
| 10:35 | 5,261.35 | 5,261.35 | 5,260.01 | 5,260.37 | 0.0K |
| 10:40 | 5,259.08 | 5,259.73 | 5,258.94 | 5,259.71 | 0.0K |
| 10:45 | 5,259.38 | 5,259.38 | 5,258.70 | 5,258.70 | 0.0K |
| 10:50 | 5,258.98 | 5,259.31 | 5,258.67 | 5,258.72 | 0.0K |
| 10:55 | 5,258.76 | 5,258.76 | 5,257.04 | 5,257.04 | 0.0K |
| 11:00 | 5,257.10 | 5,257.10 | 5,256.07 | 5,256.07 | 0.0K |
| 11:05 | 5,256.86 | 5,256.86 | 5,255.86 | 5,256.51 | 0.0K |
| 11:10 | 5,256.83 | 5,258.77 | 5,256.83 | 5,257.72 | 0.0K |
| 11:15 | 5,257.40 | 5,258.07 | 5,257.09 | 5,258.07 | 0.0K |
| 11:20 | 5,258.87 | 5,258.87 | 5,256.88 | 5,256.88 | 0.0K |
| 11:25 | 5,257.28 | 5,257.35 | 5,256.08 | 5,256.37 | 0.0K |
| 11:30 | 5,255.98 | 5,256.06 | 5,255.59 | 5,255.59 | 0.0K |
| 11:35 | 5,255.51 | 5,255.51 | 5,254.70 | 5,254.70 | 0.0K |
| 11:40 | 5,255.12 | 5,255.49 | 5,254.25 | 5,254.25 | 0.0K |
| 11:45 | 5,254.30 | 5,254.30 | 5,252.47 | 5,252.47 | 0.0K |
| 11:50 | 5,251.50 | 5,251.50 | 5,247.37 | 5,247.65 | 0.0K |
| 11:55 | 5,247.32 | 5,248.43 | 5,247.14 | 5,247.75 | 0.0K |
| 12:00 | 5,248.90 | 5,248.90 | 5,246.99 | 5,246.99 | 0.0K |
| 12:05 | 5,247.50 | 5,249.95 | 5,247.50 | 5,249.95 | 0.0K |
| 12:10 | 5,250.67 | 5,252.31 | 5,250.67 | 5,252.31 | 0.0K |
| 12:15 | 5,252.64 | 5,253.68 | 5,252.64 | 5,253.68 | 0.0K |
| 12:20 | 5,254.42 | 5,254.87 | 5,254.05 | 5,254.87 | 0.0K |
| 12:25 | 5,254.87 | 5,256.23 | 5,254.87 | 5,256.03 | 0.0K |
| 12:30 | 5,256.22 | 5,256.22 | 5,255.79 | 5,255.92 | 0.0K |
| 12:35 | 5,256.07 | 5,256.07 | 5,255.65 | 5,255.97 | 0.0K |
| 12:40 | 5,256.24 | 5,256.24 | 5,255.58 | 5,256.12 | 0.0K |
| 12:45 | 5,256.27 | 5,256.27 | 5,255.65 | 5,255.82 | 0.0K |
| 12:50 | 5,256.18 | 5,256.39 | 5,254.89 | 5,254.89 | 0.0K |
| 12:55 | 5,255.04 | 5,255.12 | 5,254.74 | 5,254.74 | 0.0K |
| 13:00 | 5,254.72 | 5,255.79 | 5,254.72 | 5,255.76 | 0.0K |
| 13:05 | 5,255.16 | 5,255.16 | 5,253.41 | 5,253.65 | 0.0K |
| 13:10 | 5,253.85 | 5,254.78 | 5,253.85 | 5,254.78 | 0.0K |
| 13:15 | 5,255.13 | 5,257.70 | 5,255.13 | 5,257.70 | 0.0K |
| 13:20 | 5,257.65 | 5,259.24 | 5,257.65 | 5,259.24 | 0.0K |
| 13:25 | 5,259.68 | 5,260.10 | 5,259.68 | 5,259.73 | 0.0K |
| 13:30 | 5,259.84 | 5,259.84 | 5,258.77 | 5,258.77 | 0.0K |
| 13:35 | 5,259.20 | 5,259.20 | 5,258.27 | 5,258.87 | 0.0K |
| 13:40 | 5,258.64 | 5,258.64 | 5,257.96 | 5,258.44 | 0.0K |
| 13:45 | 5,258.03 | 5,258.03 | 5,256.13 | 5,256.13 | 0.0K |
| 13:50 | 5,254.94 | 5,255.52 | 5,254.63 | 5,255.44 | 0.0K |
| 13:55 | 5,255.04 | 5,255.04 | 5,252.71 | 5,252.71 | 0.0K |
| 14:00 | 5,252.66 | 5,252.92 | 5,251.23 | 5,252.92 | 0.0K |
| 14:05 | 5,253.58 | 5,255.89 | 5,253.58 | 5,255.42 | 0.0K |
| 14:10 | 5,254.68 | 5,255.50 | 5,254.50 | 5,255.50 | 0.0K |
| 14:15 | 5,255.55 | 5,258.08 | 5,255.55 | 5,257.75 | 0.0K |
| 14:20 | 5,258.28 | 5,259.72 | 5,258.28 | 5,259.72 | 0.0K |
| 14:25 | 5,259.37 | 5,260.17 | 5,258.40 | 5,258.40 | 0.0K |
| 14:30 | 5,258.94 | 5,260.82 | 5,251.26 | 5,251.26 | 0.0K |
| 14:35 | 5,252.01 | 5,253.02 | 5,251.27 | 5,251.47 | 0.0K |
| 14:40 | 5,249.97 | 5,249.97 | 5,247.48 | 5,247.48 | 0.0K |
| 14:45 | 5,245.97 | 5,246.81 | 5,245.97 | 5,246.29 | 0.0K |
| 14:50 | 5,246.49 | 5,248.75 | 5,246.49 | 5,248.75 | 0.0K |
| 14:55 | 5,249.82 | 5,252.07 | 5,249.82 | 5,252.07 | 0.0K |
| 15:00 | 5,252.34 | 5,253.39 | 5,251.05 | 5,253.39 | 0.0K |
| 15:05 | 5,253.64 | 5,253.64 | 5,251.11 | 5,251.11 | 0.0K |
| 15:10 | 5,251.83 | 5,251.83 | 5,250.36 | 5,251.65 | 0.0K |
| 15:15 | 5,250.73 | 5,251.76 | 5,249.99 | 5,249.99 | 0.0K |
| 15:20 | 5,250.13 | 5,251.11 | 5,250.13 | 5,250.53 | 0.0K |
| 15:25 | 5,250.60 | 5,250.60 | 5,247.72 | 5,247.88 | 0.0K |
| 15:30 | 5,247.86 | 5,250.54 | 5,247.86 | 5,250.54 | 0.0K |
| 15:35 | 5,249.14 | 5,249.56 | 5,248.26 | 5,248.73 | 0.0K |
| 15:40 | 5,248.97 | 5,251.15 | 5,248.97 | 5,251.15 | 0.0K |
| 15:45 | 5,253.14 | 5,254.95 | 5,253.14 | 5,254.75 | 0.0K |
| 15:50 | 5,255.17 | 5,256.51 | 5,254.31 | 5,254.31 | 0.0K |
| 15:55 | 5,254.16 | 5,254.32 | 5,253.14 | 5,254.12 | 0.0K |
| 16:00 | 5,254.76 | 5,257.65 | 5,254.76 | 5,257.65 | 0.0K |
| 16:05 | 5,256.54 | 5,257.66 | 5,256.45 | 5,257.19 | 0.0K |
| 16:10 | 5,257.13 | 5,257.68 | 5,256.83 | 5,257.27 | 0.0K |
| 16:15 | 5,257.16 | 5,257.79 | 5,257.16 | 5,257.63 | 0.0K |
| 16:20 | 5,258.18 | 5,260.40 | 5,258.18 | 5,260.40 | 0.0K |
| 16:25 | 5,260.89 | 5,262.10 | 5,260.84 | 5,260.84 | 0.0K |
| 16:35 | 5,262.02 | 5,262.02 | 5,262.02 | 5,262.02 | 0.0K |