5,428.50
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,540.95 | 5,549.00 | 5,540.95 | 5,548.33 | 0.0K |
| 09:05 | 5,545.86 | 5,562.62 | 5,544.39 | 5,562.62 | 0.0K |
| 09:10 | 5,562.62 | 5,576.38 | 5,562.62 | 5,576.38 | 0.0K |
| 09:15 | 5,576.38 | 5,576.38 | 5,573.67 | 5,575.71 | 0.0K |
| 09:20 | 5,572.46 | 5,572.46 | 5,569.68 | 5,570.64 | 0.0K |
| 09:25 | 5,571.10 | 5,571.59 | 5,567.16 | 5,567.16 | 0.0K |
| 09:30 | 5,567.16 | 5,567.16 | 5,554.81 | 5,555.25 | 0.0K |
| 09:35 | 5,556.29 | 5,558.76 | 5,543.31 | 5,543.31 | 0.0K |
| 09:40 | 5,539.48 | 5,541.95 | 5,534.66 | 5,534.66 | 0.0K |
| 09:45 | 5,533.93 | 5,535.28 | 5,531.77 | 5,531.77 | 0.0K |
| 09:50 | 5,534.24 | 5,545.29 | 5,533.94 | 5,545.29 | 0.0K |
| 09:55 | 5,545.29 | 5,546.24 | 5,545.20 | 5,546.24 | 0.0K |
| 10:00 | 5,547.70 | 5,550.85 | 5,547.70 | 5,550.12 | 0.0K |
| 10:05 | 5,550.12 | 5,550.12 | 5,542.71 | 5,550.12 | 0.0K |
| 10:10 | 5,551.05 | 5,553.77 | 5,551.05 | 5,553.77 | 0.0K |
| 10:15 | 5,553.77 | 5,553.77 | 5,547.97 | 5,549.33 | 0.0K |
| 10:20 | 5,541.92 | 5,545.00 | 5,541.92 | 5,543.96 | 0.0K |
| 10:25 | 5,544.50 | 5,550.76 | 5,541.99 | 5,550.76 | 0.0K |
| 10:30 | 5,550.76 | 5,550.76 | 5,544.28 | 5,544.28 | 0.0K |
| 10:35 | 5,545.64 | 5,545.64 | 5,536.27 | 5,538.49 | 0.0K |
| 10:40 | 5,539.85 | 5,539.85 | 5,535.22 | 5,535.22 | 0.0K |
| 10:45 | 5,537.45 | 5,538.30 | 5,536.09 | 5,538.30 | 0.0K |
| 10:50 | 5,538.30 | 5,538.61 | 5,538.30 | 5,538.61 | 0.0K |
| 10:55 | 5,543.40 | 5,544.78 | 5,543.40 | 5,544.78 | 0.0K |
| 11:00 | 5,549.72 | 5,549.72 | 5,547.51 | 5,547.51 | 0.0K |
| 11:05 | 5,547.51 | 5,547.51 | 5,542.57 | 5,542.64 | 0.0K |
| 11:10 | 5,542.64 | 5,546.22 | 5,541.28 | 5,546.22 | 0.0K |
| 11:15 | 5,547.69 | 5,547.69 | 5,541.39 | 5,546.33 | 0.0K |
| 11:20 | 5,546.92 | 5,546.92 | 5,544.63 | 5,544.63 | 0.0K |
| 11:25 | 5,544.63 | 5,545.64 | 5,544.60 | 5,545.64 | 0.0K |
| 11:30 | 5,545.64 | 5,545.64 | 5,538.21 | 5,544.51 | 0.0K |
| 11:35 | 5,544.51 | 5,544.51 | 5,544.51 | 5,544.51 | 0.0K |
| 11:40 | 5,545.87 | 5,547.68 | 5,544.25 | 5,547.68 | 0.0K |
| 11:45 | 5,546.64 | 5,546.64 | 5,546.64 | 5,546.64 | 0.0K |
| 11:50 | 5,548.00 | 5,548.00 | 5,538.63 | 5,543.84 | 0.0K |
| 11:55 | 5,555.57 | 5,557.04 | 5,555.57 | 5,557.04 | 0.0K |
| 12:00 | 5,557.53 | 5,561.61 | 5,551.73 | 5,561.61 | 0.0K |
| 12:05 | 5,561.61 | 5,561.61 | 5,549.63 | 5,556.25 | 0.0K |
| 12:10 | 5,556.25 | 5,556.25 | 5,546.51 | 5,546.51 | 0.0K |
| 12:15 | 5,546.51 | 5,546.51 | 5,541.08 | 5,541.08 | 0.0K |
| 12:20 | 5,541.08 | 5,549.25 | 5,541.08 | 5,549.25 | 0.0K |
| 12:25 | 5,548.04 | 5,548.04 | 5,536.96 | 5,546.84 | 0.0K |
| 12:30 | 5,547.40 | 5,552.84 | 5,542.96 | 5,544.11 | 0.0K |
| 12:35 | 5,544.98 | 5,556.06 | 5,539.77 | 5,555.13 | 0.0K |
| 12:40 | 5,555.13 | 5,565.94 | 5,555.13 | 5,564.75 | 0.0K |
| 12:45 | 5,564.75 | 5,564.75 | 5,551.45 | 5,551.45 | 0.0K |
| 12:50 | 5,551.45 | 5,551.45 | 5,550.52 | 5,550.52 | 0.0K |
| 12:55 | 5,549.81 | 5,550.79 | 5,545.35 | 5,545.35 | 0.0K |
| 13:00 | 5,546.28 | 5,546.28 | 5,546.28 | 5,546.28 | 0.0K |
| 13:05 | 5,546.28 | 5,557.53 | 5,542.82 | 5,557.53 | 0.0K |
| 13:10 | 5,558.77 | 5,564.11 | 5,558.77 | 5,564.11 | 0.0K |
| 13:15 | 5,564.11 | 5,564.11 | 5,552.22 | 5,552.22 | 0.0K |
| 13:20 | 5,560.75 | 5,561.68 | 5,560.75 | 5,561.68 | 0.0K |
| 13:25 | 5,561.68 | 5,565.97 | 5,561.54 | 5,565.97 | 0.0K |
| 13:30 | 5,565.97 | 5,570.40 | 5,565.97 | 5,570.40 | 0.0K |
| 13:35 | 5,571.76 | 5,572.48 | 5,569.08 | 5,569.08 | 0.0K |
| 13:40 | 5,569.08 | 5,569.08 | 5,559.20 | 5,569.08 | 0.0K |
| 13:45 | 5,569.08 | 5,585.30 | 5,569.08 | 5,585.30 | 0.0K |
| 13:50 | 5,578.50 | 5,579.54 | 5,577.59 | 5,577.59 | 0.0K |
| 13:55 | 5,573.25 | 5,578.19 | 5,573.25 | 5,578.19 | 0.0K |
| 14:00 | 5,578.19 | 5,586.09 | 5,578.19 | 5,581.26 | 0.0K |
| 14:05 | 5,581.26 | 5,582.61 | 5,581.26 | 5,582.61 | 0.0K |
| 14:10 | 5,582.61 | 5,582.61 | 5,582.61 | 5,582.61 | 0.0K |
| 14:15 | 5,582.52 | 5,585.23 | 5,582.52 | 5,585.23 | 0.0K |
| 14:20 | 5,585.23 | 5,598.53 | 5,585.23 | 5,598.53 | 0.0K |
| 14:25 | 5,598.53 | 5,598.53 | 5,580.97 | 5,580.97 | 0.0K |
| 14:30 | 5,580.97 | 5,585.91 | 5,580.97 | 5,585.82 | 0.0K |
| 14:35 | 5,587.87 | 5,598.89 | 5,587.87 | 5,598.89 | 0.0K |
| 14:40 | 5,598.89 | 5,606.88 | 5,598.89 | 5,606.88 | 0.0K |
| 14:45 | 5,606.88 | 5,606.88 | 5,604.15 | 5,604.15 | 0.0K |
| 14:50 | 5,604.30 | 5,606.33 | 5,604.30 | 5,606.33 | 0.0K |
| 14:55 | 5,599.68 | 5,603.86 | 5,597.21 | 5,603.71 | 0.0K |
| 15:00 | 5,606.18 | 5,619.76 | 5,606.18 | 5,619.76 | 0.0K |
| 15:05 | 5,622.47 | 5,635.38 | 5,615.27 | 5,635.38 | 0.0K |
| 15:10 | 5,635.38 | 5,635.73 | 5,635.27 | 5,635.73 | 0.0K |
| 15:15 | 5,635.73 | 5,636.17 | 5,635.73 | 5,636.17 | 0.0K |
| 15:20 | 5,624.87 | 5,624.87 | 5,624.87 | 5,624.87 | 0.0K |
| 15:25 | 5,624.87 | 5,626.34 | 5,624.87 | 5,626.34 | 0.0K |
| 15:30 | 5,620.90 | 5,620.90 | 5,611.02 | 5,611.02 | 0.0K |
| 15:35 | 5,609.98 | 5,609.98 | 5,600.36 | 5,600.36 | 0.0K |
| 15:40 | 5,600.36 | 5,601.40 | 5,599.87 | 5,599.87 | 0.0K |
| 15:45 | 5,601.61 | 5,612.69 | 5,601.61 | 5,612.69 | 0.0K |
| 15:50 | 5,612.69 | 5,616.77 | 5,611.83 | 5,611.83 | 0.0K |
| 15:55 | 5,611.83 | 5,611.83 | 5,597.71 | 5,597.71 | 0.0K |
| 16:00 | 5,596.35 | 5,622.25 | 5,596.35 | 5,622.25 | 0.0K |
| 16:05 | 5,624.97 | 5,638.93 | 5,624.97 | 5,638.93 | 0.0K |
| 16:10 | 5,638.93 | 5,641.14 | 5,616.44 | 5,616.44 | 0.0K |
| 16:15 | 5,614.23 | 5,614.23 | 5,609.47 | 5,609.47 | 0.0K |
| 16:20 | 5,601.97 | 5,602.59 | 5,601.97 | 5,602.59 | 0.0K |
| 16:25 | 5,599.01 | 5,604.06 | 5,588.55 | 5,597.34 | 0.0K |
| 16:30 | 5,598.68 | 5,598.68 | 5,595.39 | 5,595.39 | 0.0K |
| 16:35 | 5,596.42 | 5,596.42 | 5,568.81 | 5,586.71 | 0.0K |
| 16:40 | 5,591.14 | 5,604.44 | 5,591.14 | 5,604.44 | 0.0K |
| 16:45 | 5,603.95 | 5,611.76 | 5,603.95 | 5,611.27 | 0.0K |
| 16:50 | 5,586.31 | 5,586.31 | 5,586.31 | 5,586.31 | 0.0K |
| 16:55 | 5,586.31 | 5,586.31 | 5,586.31 | 5,586.31 | 0.0K |
| 17:00 | 5,586.31 | 5,586.31 | 5,576.27 | 5,576.27 | 0.0K |
| 17:05 | 5,576.27 | 5,576.27 | 5,576.27 | 5,576.27 | 0.0K |