5,434.12
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 5,410.93 | 5,410.93 | 5,393.46 | 5,396.08 | 0.0K |
| 08:05 | 5,389.95 | 5,467.79 | 5,389.95 | 5,458.82 | 0.0K |
| 08:10 | 5,457.94 | 5,457.94 | 5,429.92 | 5,429.92 | 0.0K |
| 08:15 | 5,429.41 | 5,429.41 | 5,426.92 | 5,426.92 | 0.0K |
| 08:20 | 5,420.95 | 5,422.96 | 5,416.54 | 5,422.96 | 0.0K |
| 08:25 | 5,420.90 | 5,423.24 | 5,420.90 | 5,423.24 | 0.0K |
| 08:30 | 5,421.95 | 5,425.79 | 5,421.95 | 5,425.79 | 0.0K |
| 08:35 | 5,425.78 | 5,425.78 | 5,423.69 | 5,423.69 | 0.0K |
| 08:40 | 5,424.10 | 5,425.19 | 5,423.34 | 5,423.34 | 0.0K |
| 08:45 | 5,423.57 | 5,432.17 | 5,423.57 | 5,432.17 | 0.0K |
| 08:50 | 5,431.73 | 5,431.73 | 5,427.00 | 5,427.00 | 0.0K |
| 08:55 | 5,429.08 | 5,429.59 | 5,427.63 | 5,428.56 | 0.0K |
| 09:00 | 5,428.82 | 5,429.25 | 5,427.73 | 5,428.05 | 0.0K |
| 09:05 | 5,428.42 | 5,428.66 | 5,426.67 | 5,426.88 | 0.0K |
| 09:10 | 5,427.13 | 5,427.13 | 5,424.96 | 5,426.63 | 0.0K |
| 09:15 | 5,428.09 | 5,430.92 | 5,428.09 | 5,430.92 | 0.0K |
| 09:20 | 5,432.68 | 5,433.98 | 5,432.21 | 5,433.98 | 0.0K |
| 09:25 | 5,433.57 | 5,433.57 | 5,431.18 | 5,431.54 | 0.0K |
| 09:30 | 5,431.43 | 5,431.43 | 5,429.02 | 5,429.02 | 0.0K |
| 09:35 | 5,428.87 | 5,434.83 | 5,428.77 | 5,434.76 | 0.0K |
| 09:40 | 5,435.42 | 5,437.86 | 5,434.64 | 5,437.86 | 0.0K |
| 09:45 | 5,438.41 | 5,439.18 | 5,437.85 | 5,438.30 | 0.0K |
| 09:50 | 5,440.25 | 5,440.25 | 5,439.10 | 5,439.88 | 0.0K |
| 09:55 | 5,439.33 | 5,439.72 | 5,437.78 | 5,438.41 | 0.0K |
| 10:00 | 5,438.43 | 5,439.23 | 5,437.33 | 5,437.49 | 0.0K |
| 10:05 | 5,438.31 | 5,440.35 | 5,438.31 | 5,439.91 | 0.0K |
| 10:10 | 5,440.28 | 5,442.08 | 5,440.28 | 5,442.08 | 0.0K |
| 10:15 | 5,442.95 | 5,445.19 | 5,442.95 | 5,444.95 | 0.0K |
| 10:20 | 5,444.09 | 5,446.17 | 5,444.09 | 5,446.17 | 0.0K |
| 10:25 | 5,443.52 | 5,443.56 | 5,442.54 | 5,442.86 | 0.0K |
| 10:30 | 5,444.32 | 5,444.58 | 5,443.78 | 5,444.28 | 0.0K |
| 10:35 | 5,447.04 | 5,447.04 | 5,445.88 | 5,446.23 | 0.0K |
| 10:40 | 5,446.00 | 5,446.00 | 5,444.90 | 5,445.44 | 0.0K |
| 10:45 | 5,447.14 | 5,447.14 | 5,443.33 | 5,443.99 | 0.0K |
| 10:50 | 5,444.05 | 5,445.55 | 5,444.05 | 5,444.57 | 0.0K |
| 10:55 | 5,443.58 | 5,445.22 | 5,442.25 | 5,445.22 | 0.0K |
| 11:00 | 5,444.44 | 5,447.85 | 5,444.38 | 5,447.85 | 0.0K |
| 11:05 | 5,448.04 | 5,450.52 | 5,448.04 | 5,450.52 | 0.0K |
| 11:10 | 5,450.07 | 5,453.93 | 5,450.07 | 5,453.93 | 0.0K |
| 11:15 | 5,453.47 | 5,453.47 | 5,451.78 | 5,452.03 | 0.0K |
| 11:20 | 5,452.54 | 5,453.75 | 5,452.54 | 5,453.15 | 0.0K |
| 11:25 | 5,452.90 | 5,452.91 | 5,449.69 | 5,450.00 | 0.0K |
| 11:30 | 5,449.80 | 5,450.07 | 5,449.54 | 5,449.63 | 0.0K |
| 11:35 | 5,449.60 | 5,450.53 | 5,449.60 | 5,450.53 | 0.0K |
| 11:40 | 5,450.78 | 5,452.34 | 5,450.78 | 5,452.34 | 0.0K |
| 11:45 | 5,452.44 | 5,452.44 | 5,450.68 | 5,452.00 | 0.0K |
| 11:50 | 5,452.78 | 5,454.40 | 5,452.78 | 5,453.38 | 0.0K |
| 11:55 | 5,453.45 | 5,453.45 | 5,450.47 | 5,450.47 | 0.0K |
| 12:00 | 5,450.20 | 5,452.46 | 5,450.20 | 5,452.46 | 0.0K |
| 12:05 | 5,452.44 | 5,453.27 | 5,451.81 | 5,453.27 | 0.0K |
| 12:10 | 5,453.11 | 5,453.11 | 5,451.73 | 5,451.78 | 0.0K |
| 12:15 | 5,451.59 | 5,451.59 | 5,450.38 | 5,450.38 | 0.0K |
| 12:20 | 5,449.97 | 5,450.34 | 5,449.31 | 5,449.34 | 0.0K |
| 12:25 | 5,449.38 | 5,449.59 | 5,448.41 | 5,449.59 | 0.0K |
| 12:30 | 5,449.65 | 5,453.54 | 5,449.65 | 5,453.54 | 0.0K |
| 12:35 | 5,453.44 | 5,453.44 | 5,452.11 | 5,452.26 | 0.0K |
| 12:40 | 5,452.15 | 5,453.05 | 5,452.15 | 5,453.05 | 0.0K |
| 12:45 | 5,453.05 | 5,453.05 | 5,452.70 | 5,452.70 | 0.0K |
| 12:50 | 5,451.93 | 5,451.93 | 5,447.99 | 5,447.99 | 0.0K |
| 12:55 | 5,447.89 | 5,448.27 | 5,447.25 | 5,448.27 | 0.0K |
| 13:00 | 5,448.60 | 5,450.18 | 5,448.60 | 5,450.13 | 0.0K |
| 13:05 | 5,449.81 | 5,453.19 | 5,449.81 | 5,453.19 | 0.0K |
| 13:10 | 5,453.79 | 5,456.42 | 5,453.79 | 5,456.42 | 0.0K |
| 13:15 | 5,456.20 | 5,456.20 | 5,454.04 | 5,454.04 | 0.0K |
| 13:20 | 5,453.02 | 5,453.81 | 5,452.86 | 5,453.73 | 0.0K |
| 13:25 | 5,454.37 | 5,454.37 | 5,452.43 | 5,452.43 | 0.0K |
| 13:30 | 5,452.15 | 5,452.62 | 5,451.75 | 5,452.50 | 0.0K |
| 13:35 | 5,452.37 | 5,452.37 | 5,451.69 | 5,451.74 | 0.0K |
| 13:40 | 5,451.55 | 5,451.55 | 5,450.09 | 5,450.49 | 0.0K |
| 13:45 | 5,450.48 | 5,450.48 | 5,448.47 | 5,448.53 | 0.0K |
| 13:50 | 5,448.38 | 5,449.25 | 5,448.38 | 5,449.25 | 0.0K |
| 13:55 | 5,449.30 | 5,450.17 | 5,448.38 | 5,448.38 | 0.0K |
| 14:00 | 5,448.02 | 5,448.81 | 5,448.02 | 5,448.27 | 0.0K |
| 14:05 | 5,447.88 | 5,450.80 | 5,447.82 | 5,450.80 | 0.0K |
| 14:10 | 5,450.09 | 5,450.09 | 5,448.90 | 5,449.23 | 0.0K |
| 14:15 | 5,447.43 | 5,448.42 | 5,446.84 | 5,448.42 | 0.0K |
| 14:20 | 5,449.38 | 5,451.50 | 5,449.38 | 5,451.14 | 0.0K |
| 14:25 | 5,450.77 | 5,452.76 | 5,450.77 | 5,452.76 | 0.0K |
| 14:30 | 5,452.59 | 5,452.59 | 5,442.10 | 5,442.10 | 0.0K |
| 14:35 | 5,444.36 | 5,451.54 | 5,444.36 | 5,451.54 | 0.0K |
| 14:40 | 5,452.23 | 5,456.68 | 5,452.23 | 5,454.74 | 0.0K |
| 14:45 | 5,454.70 | 5,455.53 | 5,453.78 | 5,455.36 | 0.0K |
| 14:50 | 5,455.85 | 5,455.85 | 5,452.24 | 5,452.70 | 0.0K |
| 14:55 | 5,453.29 | 5,453.73 | 5,452.19 | 5,452.46 | 0.0K |
| 15:00 | 5,453.20 | 5,455.66 | 5,451.73 | 5,451.73 | 0.0K |
| 15:05 | 5,452.08 | 5,452.08 | 5,446.25 | 5,446.25 | 0.0K |
| 15:10 | 5,445.59 | 5,445.59 | 5,444.27 | 5,444.27 | 0.0K |
| 15:15 | 5,444.17 | 5,446.11 | 5,442.64 | 5,446.11 | 0.0K |
| 15:20 | 5,446.07 | 5,446.07 | 5,443.10 | 5,445.76 | 0.0K |
| 15:25 | 5,446.14 | 5,447.04 | 5,445.14 | 5,447.04 | 0.0K |
| 15:30 | 5,447.01 | 5,448.42 | 5,446.49 | 5,447.57 | 0.0K |
| 15:35 | 5,447.28 | 5,447.28 | 5,444.41 | 5,444.82 | 0.0K |
| 15:40 | 5,444.94 | 5,446.86 | 5,444.53 | 5,446.86 | 0.0K |
| 15:45 | 5,446.47 | 5,449.86 | 5,446.47 | 5,449.35 | 0.0K |
| 15:50 | 5,449.63 | 5,449.63 | 5,445.24 | 5,445.24 | 0.0K |
| 15:55 | 5,446.33 | 5,447.18 | 5,442.88 | 5,442.88 | 0.0K |
| 16:00 | 5,442.86 | 5,443.69 | 5,441.70 | 5,443.69 | 0.0K |
| 16:05 | 5,440.94 | 5,442.35 | 5,440.51 | 5,440.88 | 0.0K |
| 16:10 | 5,440.76 | 5,440.85 | 5,437.31 | 5,437.31 | 0.0K |
| 16:15 | 5,438.67 | 5,438.67 | 5,437.07 | 5,437.86 | 0.0K |
| 16:20 | 5,436.12 | 5,437.31 | 5,436.08 | 5,437.31 | 0.0K |
| 16:25 | 5,438.85 | 5,441.83 | 5,438.85 | 5,441.83 | 0.0K |
| 16:35 | 5,431.84 | 5,431.84 | 5,431.84 | 5,431.84 | 0.0K |