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 | 5,382.33 | 5,386.22 | 5,382.33 | 5,384.66 | 0.0K |
| 08:05 | 5,386.32 | 5,386.86 | 5,384.99 | 5,384.99 | 0.0K |
| 08:10 | 5,382.06 | 5,384.89 | 5,381.17 | 5,381.17 | 0.0K |
| 08:15 | 5,381.17 | 5,383.05 | 5,381.17 | 5,382.54 | 0.0K |
| 08:20 | 5,382.16 | 5,387.66 | 5,382.16 | 5,386.87 | 0.0K |
| 08:25 | 5,384.61 | 5,384.61 | 5,380.57 | 5,380.57 | 0.0K |
| 08:30 | 5,380.60 | 5,380.60 | 5,378.80 | 5,378.80 | 0.0K |
| 08:35 | 5,379.16 | 5,379.44 | 5,377.63 | 5,377.63 | 0.0K |
| 08:40 | 5,378.52 | 5,378.67 | 5,377.09 | 5,377.29 | 0.0K |
| 08:45 | 5,376.45 | 5,378.22 | 5,375.66 | 5,375.66 | 0.0K |
| 08:50 | 5,375.15 | 5,377.09 | 5,375.15 | 5,376.72 | 0.0K |
| 08:55 | 5,377.46 | 5,378.13 | 5,377.46 | 5,378.06 | 0.0K |
| 09:00 | 5,378.57 | 5,380.81 | 5,378.51 | 5,380.72 | 0.0K |
| 09:05 | 5,380.18 | 5,380.81 | 5,379.93 | 5,379.93 | 0.0K |
| 09:10 | 5,378.98 | 5,379.46 | 5,378.36 | 5,379.46 | 0.0K |
| 09:15 | 5,378.92 | 5,380.10 | 5,378.92 | 5,379.92 | 0.0K |
| 09:20 | 5,380.21 | 5,381.02 | 5,379.50 | 5,381.02 | 0.0K |
| 09:25 | 5,381.20 | 5,382.94 | 5,380.34 | 5,382.94 | 0.0K |
| 09:30 | 5,382.98 | 5,385.34 | 5,382.32 | 5,385.34 | 0.0K |
| 09:35 | 5,384.54 | 5,386.35 | 5,384.39 | 5,386.35 | 0.0K |
| 09:40 | 5,386.08 | 5,386.59 | 5,385.94 | 5,386.18 | 0.0K |
| 09:45 | 5,385.68 | 5,385.68 | 5,382.95 | 5,383.64 | 0.0K |
| 09:50 | 5,384.10 | 5,384.10 | 5,383.15 | 5,383.57 | 0.0K |
| 09:55 | 5,384.02 | 5,384.02 | 5,381.88 | 5,381.88 | 0.0K |
| 10:00 | 5,381.80 | 5,381.80 | 5,377.71 | 5,378.11 | 0.0K |
| 10:05 | 5,378.92 | 5,378.92 | 5,378.22 | 5,378.62 | 0.0K |
| 10:10 | 5,378.98 | 5,379.54 | 5,378.78 | 5,379.54 | 0.0K |
| 10:15 | 5,379.51 | 5,379.65 | 5,378.21 | 5,378.93 | 0.0K |
| 10:20 | 5,377.94 | 5,378.81 | 5,377.94 | 5,378.09 | 0.0K |
| 10:25 | 5,378.96 | 5,379.92 | 5,378.96 | 5,379.47 | 0.0K |
| 10:30 | 5,379.18 | 5,379.40 | 5,377.93 | 5,377.93 | 0.0K |
| 10:35 | 5,377.79 | 5,378.63 | 5,377.79 | 5,378.30 | 0.0K |
| 10:40 | 5,377.74 | 5,377.74 | 5,377.13 | 5,377.15 | 0.0K |
| 10:45 | 5,377.37 | 5,377.37 | 5,376.33 | 5,376.33 | 0.0K |
| 10:50 | 5,375.98 | 5,376.69 | 5,375.98 | 5,376.26 | 0.0K |
| 10:55 | 5,376.07 | 5,376.07 | 5,375.03 | 5,375.06 | 0.0K |
| 11:00 | 5,373.96 | 5,374.29 | 5,373.46 | 5,374.29 | 0.0K |
| 11:05 | 5,374.58 | 5,374.92 | 5,373.83 | 5,374.92 | 0.0K |
| 11:10 | 5,375.12 | 5,375.23 | 5,373.61 | 5,373.67 | 0.0K |
| 11:15 | 5,374.24 | 5,374.74 | 5,374.04 | 5,374.04 | 0.0K |
| 11:20 | 5,374.23 | 5,374.77 | 5,373.71 | 5,373.90 | 0.0K |
| 11:25 | 5,373.19 | 5,373.27 | 5,372.73 | 5,372.98 | 0.0K |
| 11:30 | 5,373.28 | 5,375.23 | 5,372.89 | 5,375.23 | 0.0K |
| 11:35 | 5,375.00 | 5,375.89 | 5,375.00 | 5,375.89 | 0.0K |
| 11:40 | 5,375.63 | 5,376.03 | 5,374.82 | 5,374.82 | 0.0K |
| 11:45 | 5,375.43 | 5,377.73 | 5,375.43 | 5,377.68 | 0.0K |
| 11:50 | 5,377.93 | 5,377.93 | 5,375.74 | 5,375.74 | 0.0K |
| 11:55 | 5,375.71 | 5,375.71 | 5,375.10 | 5,375.58 | 0.0K |
| 12:00 | 5,375.80 | 5,377.62 | 5,375.60 | 5,376.77 | 0.0K |
| 12:05 | 5,376.71 | 5,376.71 | 5,375.19 | 5,375.19 | 0.0K |
| 12:10 | 5,375.18 | 5,377.46 | 5,375.18 | 5,377.13 | 0.0K |
| 12:15 | 5,376.41 | 5,376.41 | 5,373.79 | 5,373.79 | 0.0K |
| 12:20 | 5,373.23 | 5,374.39 | 5,372.73 | 5,374.39 | 0.0K |
| 12:25 | 5,373.84 | 5,378.07 | 5,373.84 | 5,378.07 | 0.0K |
| 12:30 | 5,377.67 | 5,379.03 | 5,377.67 | 5,378.77 | 0.0K |
| 12:35 | 5,378.14 | 5,380.41 | 5,378.14 | 5,380.41 | 0.0K |
| 12:40 | 5,380.70 | 5,380.70 | 5,378.50 | 5,378.50 | 0.0K |
| 12:45 | 5,377.91 | 5,378.88 | 5,377.91 | 5,378.51 | 0.0K |
| 12:50 | 5,378.18 | 5,378.18 | 5,376.11 | 5,376.11 | 0.0K |
| 12:55 | 5,376.01 | 5,376.75 | 5,376.01 | 5,376.75 | 0.0K |
| 13:00 | 5,376.50 | 5,376.50 | 5,374.99 | 5,375.68 | 0.0K |
| 13:05 | 5,375.12 | 5,375.12 | 5,373.05 | 5,373.05 | 0.0K |
| 13:10 | 5,372.90 | 5,372.90 | 5,372.24 | 5,372.32 | 0.0K |
| 13:15 | 5,371.38 | 5,372.09 | 5,371.07 | 5,371.07 | 0.0K |
| 13:20 | 5,371.46 | 5,372.28 | 5,371.03 | 5,372.22 | 0.0K |
| 13:25 | 5,371.97 | 5,373.62 | 5,371.73 | 5,373.62 | 0.0K |
| 13:30 | 5,373.81 | 5,373.81 | 5,371.90 | 5,372.72 | 0.0K |
| 13:35 | 5,372.76 | 5,372.89 | 5,371.17 | 5,371.17 | 0.0K |
| 13:40 | 5,370.31 | 5,370.31 | 5,369.13 | 5,369.54 | 0.0K |
| 13:45 | 5,369.64 | 5,370.26 | 5,369.23 | 5,369.23 | 0.0K |
| 13:50 | 5,369.88 | 5,369.91 | 5,368.60 | 5,368.80 | 0.0K |
| 13:55 | 5,368.33 | 5,368.33 | 5,367.00 | 5,368.12 | 0.0K |
| 14:00 | 5,364.67 | 5,365.51 | 5,363.94 | 5,363.94 | 0.0K |
| 14:05 | 5,362.10 | 5,362.37 | 5,361.96 | 5,362.37 | 0.0K |
| 14:10 | 5,362.49 | 5,362.49 | 5,360.09 | 5,360.90 | 0.0K |
| 14:15 | 5,361.72 | 5,362.34 | 5,360.49 | 5,360.49 | 0.0K |
| 14:20 | 5,359.54 | 5,359.81 | 5,358.45 | 5,358.45 | 0.0K |
| 14:25 | 5,357.68 | 5,358.33 | 5,357.41 | 5,358.33 | 0.0K |
| 14:30 | 5,356.71 | 5,356.71 | 5,353.33 | 5,355.13 | 0.0K |
| 14:35 | 5,355.33 | 5,355.33 | 5,352.57 | 5,352.57 | 0.0K |
| 14:40 | 5,352.03 | 5,352.06 | 5,349.70 | 5,350.78 | 0.0K |
| 14:45 | 5,350.43 | 5,352.76 | 5,350.43 | 5,351.92 | 0.0K |
| 14:50 | 5,351.73 | 5,351.73 | 5,348.11 | 5,348.11 | 0.0K |
| 14:55 | 5,349.01 | 5,350.91 | 5,349.01 | 5,349.77 | 0.0K |
| 15:00 | 5,349.38 | 5,349.38 | 5,343.42 | 5,345.40 | 0.0K |
| 15:05 | 5,344.66 | 5,348.26 | 5,344.66 | 5,346.12 | 0.0K |
| 15:10 | 5,344.10 | 5,344.10 | 5,341.43 | 5,341.50 | 0.0K |
| 15:15 | 5,341.44 | 5,344.94 | 5,341.44 | 5,344.94 | 0.0K |
| 15:20 | 5,343.71 | 5,343.71 | 5,341.08 | 5,341.92 | 0.0K |
| 15:25 | 5,340.75 | 5,340.75 | 5,339.28 | 5,339.51 | 0.0K |
| 15:30 | 5,340.13 | 5,340.13 | 5,337.53 | 5,339.58 | 0.0K |
| 15:35 | 5,341.00 | 5,345.32 | 5,340.10 | 5,340.10 | 0.0K |
| 15:40 | 5,341.20 | 5,342.49 | 5,340.07 | 5,340.07 | 0.0K |
| 15:45 | 5,338.81 | 5,339.84 | 5,338.70 | 5,339.23 | 0.0K |
| 15:50 | 5,338.35 | 5,340.61 | 5,337.79 | 5,340.61 | 0.0K |
| 15:55 | 5,341.75 | 5,342.75 | 5,341.68 | 5,342.59 | 0.0K |
| 16:00 | 5,341.59 | 5,342.02 | 5,338.74 | 5,339.13 | 0.0K |
| 16:05 | 5,337.97 | 5,340.58 | 5,337.97 | 5,340.58 | 0.0K |
| 16:10 | 5,339.43 | 5,339.61 | 5,337.26 | 5,337.45 | 0.0K |
| 16:15 | 5,337.13 | 5,337.13 | 5,335.26 | 5,335.54 | 0.0K |
| 16:20 | 5,335.49 | 5,336.04 | 5,334.69 | 5,334.69 | 0.0K |
| 16:25 | 5,334.36 | 5,334.36 | 5,332.72 | 5,332.72 | 0.0K |
| 16:35 | 5,330.65 | 5,330.65 | 5,330.65 | 5,330.65 | 0.0K |