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 | 5,262.02 | 5,262.02 | 5,251.95 | 5,257.22 | 0.0K |
| 08:05 | 5,254.93 | 5,273.32 | 5,254.93 | 5,265.66 | 0.0K |
| 08:10 | 5,262.87 | 5,262.87 | 5,260.68 | 5,262.53 | 0.0K |
| 08:15 | 5,263.01 | 5,263.17 | 5,261.76 | 5,261.90 | 0.0K |
| 08:20 | 5,260.42 | 5,261.52 | 5,259.34 | 5,260.37 | 0.0K |
| 08:25 | 5,262.37 | 5,264.51 | 5,261.75 | 5,264.51 | 0.0K |
| 08:30 | 5,264.30 | 5,264.30 | 5,259.74 | 5,260.15 | 0.0K |
| 08:35 | 5,258.21 | 5,259.85 | 5,258.03 | 5,258.03 | 0.0K |
| 08:40 | 5,256.10 | 5,258.21 | 5,255.11 | 5,257.58 | 0.0K |
| 08:45 | 5,258.04 | 5,258.04 | 5,256.14 | 5,256.14 | 0.0K |
| 08:50 | 5,256.41 | 5,259.20 | 5,256.41 | 5,259.20 | 0.0K |
| 08:55 | 5,258.81 | 5,258.81 | 5,256.20 | 5,256.20 | 0.0K |
| 09:00 | 5,256.17 | 5,256.80 | 5,255.69 | 5,256.69 | 0.0K |
| 09:05 | 5,257.18 | 5,257.18 | 5,255.30 | 5,255.30 | 0.0K |
| 09:10 | 5,255.08 | 5,255.68 | 5,254.92 | 5,255.68 | 0.0K |
| 09:15 | 5,255.28 | 5,255.91 | 5,254.32 | 5,255.91 | 0.0K |
| 09:20 | 5,255.69 | 5,255.69 | 5,254.09 | 5,254.09 | 0.0K |
| 09:25 | 5,253.37 | 5,253.37 | 5,251.76 | 5,251.76 | 0.0K |
| 09:30 | 5,251.04 | 5,251.87 | 5,249.86 | 5,249.86 | 0.0K |
| 09:35 | 5,250.00 | 5,251.31 | 5,250.00 | 5,250.99 | 0.0K |
| 09:40 | 5,250.68 | 5,250.68 | 5,248.52 | 5,248.73 | 0.0K |
| 09:45 | 5,248.40 | 5,251.34 | 5,248.40 | 5,251.34 | 0.0K |
| 09:50 | 5,251.53 | 5,253.62 | 5,251.53 | 5,253.11 | 0.0K |
| 09:55 | 5,253.22 | 5,253.90 | 5,251.77 | 5,251.98 | 0.0K |
| 10:00 | 5,251.14 | 5,251.23 | 5,250.17 | 5,250.53 | 0.0K |
| 10:05 | 5,251.65 | 5,251.65 | 5,249.66 | 5,250.16 | 0.0K |
| 10:10 | 5,250.47 | 5,250.64 | 5,250.14 | 5,250.34 | 0.0K |
| 10:15 | 5,251.21 | 5,251.23 | 5,249.97 | 5,251.23 | 0.0K |
| 10:20 | 5,251.97 | 5,253.05 | 5,251.97 | 5,253.05 | 0.0K |
| 10:25 | 5,253.13 | 5,253.13 | 5,251.55 | 5,252.68 | 0.0K |
| 10:30 | 5,252.24 | 5,254.57 | 5,252.24 | 5,254.57 | 0.0K |
| 10:35 | 5,254.22 | 5,255.19 | 5,253.69 | 5,253.69 | 0.0K |
| 10:40 | 5,254.53 | 5,254.80 | 5,252.78 | 5,252.78 | 0.0K |
| 10:45 | 5,252.77 | 5,254.56 | 5,252.77 | 5,254.56 | 0.0K |
| 10:50 | 5,254.87 | 5,255.02 | 5,253.46 | 5,253.72 | 0.0K |
| 10:55 | 5,253.26 | 5,253.26 | 5,252.67 | 5,252.77 | 0.0K |
| 11:00 | 5,252.42 | 5,255.40 | 5,252.42 | 5,254.80 | 0.0K |
| 11:05 | 5,254.25 | 5,254.25 | 5,253.39 | 5,253.39 | 0.0K |
| 11:10 | 5,254.21 | 5,254.21 | 5,252.04 | 5,252.04 | 0.0K |
| 11:15 | 5,251.04 | 5,251.91 | 5,250.45 | 5,250.45 | 0.0K |
| 11:20 | 5,250.21 | 5,250.82 | 5,249.96 | 5,249.96 | 0.0K |
| 11:25 | 5,250.29 | 5,250.29 | 5,248.76 | 5,250.07 | 0.0K |
| 11:30 | 5,249.33 | 5,251.31 | 5,249.33 | 5,251.20 | 0.0K |
| 11:35 | 5,250.58 | 5,251.13 | 5,250.58 | 5,251.13 | 0.0K |
| 11:40 | 5,250.36 | 5,251.06 | 5,249.96 | 5,251.06 | 0.0K |
| 11:45 | 5,251.28 | 5,251.73 | 5,249.47 | 5,249.47 | 0.0K |
| 11:50 | 5,249.57 | 5,249.57 | 5,248.38 | 5,248.38 | 0.0K |
| 11:55 | 5,248.50 | 5,248.50 | 5,247.72 | 5,248.32 | 0.0K |
| 12:00 | 5,248.79 | 5,248.79 | 5,247.02 | 5,247.02 | 0.0K |
| 12:05 | 5,246.94 | 5,246.94 | 5,246.21 | 5,246.78 | 0.0K |
| 12:10 | 5,246.11 | 5,246.11 | 5,244.59 | 5,245.66 | 0.0K |
| 12:15 | 5,245.08 | 5,245.31 | 5,243.98 | 5,243.98 | 0.0K |
| 12:20 | 5,242.62 | 5,244.60 | 5,241.88 | 5,244.60 | 0.0K |
| 12:25 | 5,245.12 | 5,247.17 | 5,245.12 | 5,247.17 | 0.0K |
| 12:30 | 5,247.32 | 5,247.32 | 5,245.42 | 5,245.59 | 0.0K |
| 12:35 | 5,246.26 | 5,246.26 | 5,243.91 | 5,244.32 | 0.0K |
| 12:40 | 5,245.25 | 5,248.68 | 5,245.25 | 5,247.92 | 0.0K |
| 12:45 | 5,247.77 | 5,249.00 | 5,247.77 | 5,249.00 | 0.0K |
| 12:50 | 5,249.75 | 5,251.34 | 5,249.75 | 5,250.03 | 0.0K |
| 12:55 | 5,250.03 | 5,251.14 | 5,249.33 | 5,249.33 | 0.0K |
| 13:00 | 5,248.51 | 5,248.55 | 5,245.91 | 5,245.91 | 0.0K |
| 13:05 | 5,245.89 | 5,246.76 | 5,244.80 | 5,244.80 | 0.0K |
| 13:10 | 5,244.97 | 5,245.93 | 5,244.97 | 5,245.50 | 0.0K |
| 13:15 | 5,245.40 | 5,246.00 | 5,245.11 | 5,245.27 | 0.0K |
| 13:20 | 5,244.18 | 5,244.84 | 5,243.03 | 5,243.03 | 0.0K |
| 13:25 | 5,243.39 | 5,244.22 | 5,242.96 | 5,242.96 | 0.0K |
| 13:30 | 5,242.89 | 5,243.17 | 5,242.39 | 5,242.74 | 0.0K |
| 13:35 | 5,242.36 | 5,242.36 | 5,240.06 | 5,240.62 | 0.0K |
| 13:40 | 5,239.68 | 5,239.68 | 5,238.22 | 5,239.32 | 0.0K |
| 13:45 | 5,239.01 | 5,242.68 | 5,239.01 | 5,242.68 | 0.0K |
| 13:50 | 5,241.96 | 5,241.96 | 5,241.25 | 5,241.25 | 0.0K |
| 13:55 | 5,241.35 | 5,241.79 | 5,240.28 | 5,241.79 | 0.0K |
| 14:00 | 5,241.85 | 5,245.92 | 5,241.85 | 5,245.92 | 0.0K |
| 14:05 | 5,245.74 | 5,247.84 | 5,245.74 | 5,247.56 | 0.0K |
| 14:10 | 5,248.03 | 5,251.05 | 5,248.03 | 5,250.89 | 0.0K |
| 14:15 | 5,250.71 | 5,251.81 | 5,250.71 | 5,251.81 | 0.0K |
| 14:20 | 5,251.79 | 5,254.37 | 5,251.79 | 5,254.37 | 0.0K |
| 14:25 | 5,254.31 | 5,254.31 | 5,252.03 | 5,252.03 | 0.0K |
| 14:30 | 5,252.95 | 5,255.58 | 5,252.95 | 5,255.58 | 0.0K |
| 14:35 | 5,255.57 | 5,255.57 | 5,253.23 | 5,253.85 | 0.0K |
| 14:40 | 5,253.69 | 5,255.48 | 5,252.98 | 5,252.98 | 0.0K |
| 14:45 | 5,252.46 | 5,253.55 | 5,252.12 | 5,253.55 | 0.0K |
| 14:50 | 5,253.23 | 5,253.53 | 5,249.53 | 5,249.53 | 0.0K |
| 14:55 | 5,247.11 | 5,247.36 | 5,246.78 | 5,247.26 | 0.0K |
| 15:00 | 5,247.27 | 5,248.92 | 5,245.82 | 5,248.92 | 0.0K |
| 15:05 | 5,251.49 | 5,254.40 | 5,251.49 | 5,254.21 | 0.0K |
| 15:10 | 5,255.28 | 5,255.28 | 5,251.75 | 5,252.07 | 0.0K |
| 15:15 | 5,252.65 | 5,257.22 | 5,252.65 | 5,256.81 | 0.0K |
| 15:20 | 5,258.26 | 5,258.57 | 5,256.78 | 5,258.57 | 0.0K |
| 15:25 | 5,258.45 | 5,258.45 | 5,256.24 | 5,256.31 | 0.0K |
| 15:30 | 5,256.98 | 5,256.98 | 5,253.25 | 5,253.25 | 0.0K |
| 15:35 | 5,252.91 | 5,252.93 | 5,251.34 | 5,251.34 | 0.0K |
| 15:40 | 5,250.92 | 5,250.92 | 5,247.73 | 5,249.09 | 0.0K |
| 15:45 | 5,250.15 | 5,251.08 | 5,249.94 | 5,250.88 | 0.0K |
| 15:50 | 5,249.90 | 5,249.90 | 5,247.37 | 5,247.52 | 0.0K |
| 15:55 | 5,247.66 | 5,250.12 | 5,247.66 | 5,250.12 | 0.0K |
| 16:00 | 5,249.99 | 5,251.85 | 5,249.99 | 5,250.59 | 0.0K |
| 16:05 | 5,250.77 | 5,252.98 | 5,250.77 | 5,252.48 | 0.0K |
| 16:10 | 5,251.64 | 5,251.64 | 5,250.96 | 5,250.96 | 0.0K |
| 16:15 | 5,251.60 | 5,251.60 | 5,248.08 | 5,249.45 | 0.0K |
| 16:20 | 5,250.42 | 5,252.38 | 5,250.42 | 5,251.37 | 0.0K |
| 16:25 | 5,250.46 | 5,252.46 | 5,250.46 | 5,252.46 | 0.0K |
| 16:35 | 5,253.15 | 5,253.15 | 5,253.15 | 5,253.15 | 0.0K |