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 | 5,381.82 | 5,381.82 | 5,342.25 | 5,348.98 | 0.0K |
| 08:05 | 5,349.98 | 5,355.76 | 5,348.40 | 5,348.40 | 0.0K |
| 08:10 | 5,349.00 | 5,349.00 | 5,341.51 | 5,341.51 | 0.0K |
| 08:15 | 5,343.28 | 5,349.60 | 5,343.28 | 5,346.99 | 0.0K |
| 08:20 | 5,347.44 | 5,347.44 | 5,345.97 | 5,345.97 | 0.0K |
| 08:25 | 5,345.04 | 5,346.09 | 5,343.84 | 5,346.09 | 0.0K |
| 08:30 | 5,346.37 | 5,348.60 | 5,344.35 | 5,348.60 | 0.0K |
| 08:35 | 5,349.81 | 5,353.30 | 5,349.81 | 5,353.30 | 0.0K |
| 08:40 | 5,354.11 | 5,354.75 | 5,351.27 | 5,351.27 | 0.0K |
| 08:45 | 5,350.19 | 5,350.19 | 5,347.65 | 5,349.35 | 0.0K |
| 08:50 | 5,348.32 | 5,349.36 | 5,347.12 | 5,348.93 | 0.0K |
| 08:55 | 5,348.69 | 5,348.69 | 5,346.68 | 5,347.00 | 0.0K |
| 09:00 | 5,346.42 | 5,346.42 | 5,341.88 | 5,342.85 | 0.0K |
| 09:05 | 5,345.22 | 5,349.92 | 5,345.22 | 5,349.92 | 0.0K |
| 09:10 | 5,350.42 | 5,351.63 | 5,348.95 | 5,351.63 | 0.0K |
| 09:15 | 5,351.81 | 5,352.03 | 5,350.02 | 5,350.65 | 0.0K |
| 09:20 | 5,350.00 | 5,350.00 | 5,347.41 | 5,347.42 | 0.0K |
| 09:25 | 5,348.37 | 5,350.50 | 5,348.18 | 5,349.14 | 0.0K |
| 09:30 | 5,350.65 | 5,350.73 | 5,349.48 | 5,350.73 | 0.0K |
| 09:35 | 5,351.80 | 5,351.80 | 5,349.68 | 5,349.72 | 0.0K |
| 09:40 | 5,349.75 | 5,349.75 | 5,348.23 | 5,349.16 | 0.0K |
| 09:45 | 5,349.81 | 5,353.29 | 5,349.81 | 5,352.01 | 0.0K |
| 09:50 | 5,352.34 | 5,352.99 | 5,350.10 | 5,350.69 | 0.0K |
| 09:55 | 5,351.63 | 5,351.63 | 5,350.61 | 5,350.61 | 0.0K |
| 10:00 | 5,350.00 | 5,350.00 | 5,348.40 | 5,348.45 | 0.0K |
| 10:05 | 5,348.37 | 5,349.37 | 5,348.11 | 5,348.31 | 0.0K |
| 10:10 | 5,346.70 | 5,349.55 | 5,346.70 | 5,349.55 | 0.0K |
| 10:15 | 5,350.21 | 5,350.21 | 5,345.83 | 5,346.34 | 0.0K |
| 10:20 | 5,347.93 | 5,348.23 | 5,344.16 | 5,344.16 | 0.0K |
| 10:25 | 5,343.78 | 5,345.35 | 5,342.51 | 5,342.51 | 0.0K |
| 10:30 | 5,342.24 | 5,342.95 | 5,341.33 | 5,341.33 | 0.0K |
| 10:35 | 5,341.07 | 5,343.09 | 5,341.07 | 5,343.09 | 0.0K |
| 10:40 | 5,343.04 | 5,343.04 | 5,340.56 | 5,341.61 | 0.0K |
| 10:45 | 5,341.16 | 5,343.91 | 5,341.16 | 5,343.91 | 0.0K |
| 10:50 | 5,343.06 | 5,345.99 | 5,343.06 | 5,345.99 | 0.0K |
| 10:55 | 5,346.19 | 5,346.19 | 5,343.75 | 5,343.75 | 0.0K |
| 11:00 | 5,344.23 | 5,344.23 | 5,342.12 | 5,342.12 | 0.0K |
| 11:05 | 5,343.01 | 5,345.26 | 5,343.01 | 5,345.26 | 0.0K |
| 11:10 | 5,345.21 | 5,346.12 | 5,345.21 | 5,346.05 | 0.0K |
| 11:15 | 5,345.37 | 5,346.62 | 5,345.37 | 5,346.27 | 0.0K |
| 11:20 | 5,346.72 | 5,346.72 | 5,345.61 | 5,345.61 | 0.0K |
| 11:25 | 5,345.57 | 5,346.55 | 5,345.57 | 5,346.55 | 0.0K |
| 11:30 | 5,346.95 | 5,347.91 | 5,346.95 | 5,347.56 | 0.0K |
| 11:35 | 5,346.96 | 5,347.00 | 5,346.60 | 5,346.95 | 0.0K |
| 11:40 | 5,347.07 | 5,349.49 | 5,347.07 | 5,349.49 | 0.0K |
| 11:45 | 5,350.07 | 5,353.02 | 5,350.07 | 5,353.02 | 0.0K |
| 11:50 | 5,352.68 | 5,352.71 | 5,352.03 | 5,352.71 | 0.0K |
| 11:55 | 5,353.06 | 5,353.43 | 5,352.59 | 5,352.59 | 0.0K |
| 12:00 | 5,351.96 | 5,351.98 | 5,351.86 | 5,351.89 | 0.0K |
| 12:05 | 5,352.06 | 5,352.06 | 5,351.37 | 5,351.92 | 0.0K |
| 12:10 | 5,352.29 | 5,353.48 | 5,352.29 | 5,353.48 | 0.0K |
| 12:15 | 5,353.08 | 5,353.08 | 5,351.55 | 5,351.55 | 0.0K |
| 12:20 | 5,351.99 | 5,352.93 | 5,351.99 | 5,352.85 | 0.0K |
| 12:25 | 5,353.19 | 5,353.75 | 5,352.66 | 5,352.66 | 0.0K |
| 12:30 | 5,352.49 | 5,352.58 | 5,351.81 | 5,351.81 | 0.0K |
| 12:35 | 5,350.53 | 5,351.58 | 5,350.53 | 5,351.58 | 0.0K |
| 12:40 | 5,351.87 | 5,353.24 | 5,351.87 | 5,353.24 | 0.0K |
| 12:45 | 5,353.49 | 5,354.82 | 5,353.49 | 5,354.81 | 0.0K |
| 12:50 | 5,355.49 | 5,356.11 | 5,354.68 | 5,354.68 | 0.0K |
| 12:55 | 5,355.00 | 5,357.30 | 5,355.00 | 5,357.30 | 0.0K |
| 13:00 | 5,357.24 | 5,360.35 | 5,357.24 | 5,360.35 | 0.0K |
| 13:05 | 5,360.39 | 5,361.26 | 5,360.39 | 5,361.26 | 0.0K |
| 13:10 | 5,361.27 | 5,361.65 | 5,360.99 | 5,361.63 | 0.0K |
| 13:15 | 5,361.92 | 5,364.25 | 5,361.92 | 5,364.09 | 0.0K |
| 13:20 | 5,363.95 | 5,363.95 | 5,362.68 | 5,362.95 | 0.0K |
| 13:25 | 5,362.16 | 5,362.16 | 5,360.96 | 5,361.14 | 0.0K |
| 13:30 | 5,361.55 | 5,364.14 | 5,361.55 | 5,364.14 | 0.0K |
| 13:35 | 5,365.28 | 5,365.28 | 5,364.68 | 5,364.78 | 0.0K |
| 13:40 | 5,365.28 | 5,365.61 | 5,364.32 | 5,364.72 | 0.0K |
| 13:45 | 5,365.32 | 5,365.32 | 5,363.92 | 5,363.92 | 0.0K |
| 13:50 | 5,364.11 | 5,364.45 | 5,362.62 | 5,362.62 | 0.0K |
| 13:55 | 5,362.36 | 5,363.00 | 5,362.36 | 5,362.97 | 0.0K |
| 14:00 | 5,362.51 | 5,363.62 | 5,362.35 | 5,363.00 | 0.0K |
| 14:05 | 5,363.89 | 5,363.89 | 5,362.62 | 5,362.82 | 0.0K |
| 14:10 | 5,361.32 | 5,362.11 | 5,360.96 | 5,361.19 | 0.0K |
| 14:15 | 5,360.46 | 5,360.81 | 5,360.44 | 5,360.70 | 0.0K |
| 14:20 | 5,360.95 | 5,360.95 | 5,359.62 | 5,359.62 | 0.0K |
| 14:25 | 5,358.26 | 5,358.26 | 5,355.69 | 5,355.69 | 0.0K |
| 14:30 | 5,356.45 | 5,356.45 | 5,353.09 | 5,354.74 | 0.0K |
| 14:35 | 5,353.49 | 5,353.49 | 5,351.36 | 5,352.20 | 0.0K |
| 14:40 | 5,350.99 | 5,350.99 | 5,347.69 | 5,349.66 | 0.0K |
| 14:45 | 5,351.80 | 5,352.52 | 5,350.24 | 5,350.78 | 0.0K |
| 14:50 | 5,350.09 | 5,350.88 | 5,348.48 | 5,350.88 | 0.0K |
| 14:55 | 5,351.46 | 5,351.46 | 5,349.94 | 5,351.25 | 0.0K |
| 15:00 | 5,352.70 | 5,355.20 | 5,352.70 | 5,354.06 | 0.0K |
| 15:05 | 5,353.23 | 5,355.13 | 5,353.23 | 5,355.13 | 0.0K |
| 15:10 | 5,354.09 | 5,354.74 | 5,352.33 | 5,352.33 | 0.0K |
| 15:15 | 5,352.06 | 5,352.06 | 5,351.06 | 5,351.06 | 0.0K |
| 15:20 | 5,350.34 | 5,352.70 | 5,350.27 | 5,352.70 | 0.0K |
| 15:25 | 5,352.97 | 5,352.97 | 5,350.79 | 5,351.44 | 0.0K |
| 15:30 | 5,351.78 | 5,351.78 | 5,348.27 | 5,348.27 | 0.0K |
| 15:35 | 5,348.82 | 5,350.12 | 5,348.49 | 5,348.49 | 0.0K |
| 15:40 | 5,347.70 | 5,348.62 | 5,347.70 | 5,348.62 | 0.0K |
| 15:45 | 5,347.25 | 5,347.25 | 5,345.99 | 5,347.08 | 0.0K |
| 15:50 | 5,346.85 | 5,346.85 | 5,345.54 | 5,345.54 | 0.0K |
| 15:55 | 5,346.00 | 5,346.18 | 5,344.18 | 5,344.18 | 0.0K |
| 16:00 | 5,344.34 | 5,347.80 | 5,344.25 | 5,347.80 | 0.0K |
| 16:05 | 5,346.73 | 5,348.49 | 5,346.73 | 5,348.14 | 0.0K |
| 16:10 | 5,348.19 | 5,348.19 | 5,345.25 | 5,346.31 | 0.0K |
| 16:15 | 5,345.47 | 5,346.25 | 5,344.62 | 5,346.25 | 0.0K |
| 16:20 | 5,346.27 | 5,347.36 | 5,346.21 | 5,347.36 | 0.0K |
| 16:25 | 5,346.32 | 5,346.32 | 5,344.46 | 5,344.46 | 0.0K |
| 16:35 | 5,349.14 | 5,349.14 | 5,349.14 | 5,349.14 | 0.0K |