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 | 5,616.99 | 5,632.50 | 5,616.99 | 5,632.50 | 0.0K |
| 09:05 | 5,626.47 | 5,627.58 | 5,596.55 | 5,596.55 | 0.0K |
| 09:10 | 5,625.36 | 5,625.36 | 5,622.16 | 5,622.16 | 0.0K |
| 09:15 | 5,623.94 | 5,623.94 | 5,604.69 | 5,622.42 | 0.0K |
| 09:20 | 5,605.13 | 5,605.13 | 5,590.67 | 5,590.67 | 0.0K |
| 09:25 | 5,592.03 | 5,594.75 | 5,592.03 | 5,592.53 | 0.0K |
| 09:30 | 5,606.21 | 5,606.21 | 5,605.90 | 5,605.90 | 0.0K |
| 09:35 | 5,585.85 | 5,612.20 | 5,585.85 | 5,612.20 | 0.0K |
| 09:40 | 5,612.20 | 5,612.20 | 5,610.93 | 5,610.93 | 0.0K |
| 09:45 | 5,610.93 | 5,613.15 | 5,610.43 | 5,610.43 | 0.0K |
| 09:50 | 5,606.00 | 5,606.00 | 5,592.70 | 5,592.70 | 0.0K |
| 09:55 | 5,592.70 | 5,610.43 | 5,585.61 | 5,589.68 | 0.0K |
| 10:00 | 5,589.68 | 5,611.85 | 5,589.68 | 5,611.19 | 0.0K |
| 10:05 | 5,611.04 | 5,611.96 | 5,611.04 | 5,611.96 | 0.0K |
| 10:10 | 5,599.87 | 5,600.85 | 5,599.74 | 5,599.74 | 0.0K |
| 10:15 | 5,599.74 | 5,609.92 | 5,599.74 | 5,607.97 | 0.0K |
| 10:20 | 5,607.97 | 5,619.81 | 5,607.97 | 5,619.81 | 0.0K |
| 10:25 | 5,619.81 | 5,620.30 | 5,619.81 | 5,620.00 | 0.0K |
| 10:30 | 5,620.00 | 5,620.00 | 5,616.30 | 5,616.30 | 0.0K |
| 10:35 | 5,616.30 | 5,616.30 | 5,611.55 | 5,611.55 | 0.0K |
| 10:40 | 5,611.55 | 5,612.09 | 5,596.37 | 5,596.37 | 0.0K |
| 10:45 | 5,594.29 | 5,594.72 | 5,593.80 | 5,594.72 | 0.0K |
| 10:50 | 5,598.19 | 5,606.10 | 5,595.98 | 5,606.10 | 0.0K |
| 10:55 | 5,606.10 | 5,606.10 | 5,602.46 | 5,602.46 | 0.0K |
| 11:00 | 5,602.46 | 5,602.46 | 5,602.46 | 5,602.46 | 0.0K |
| 11:05 | 5,602.46 | 5,608.62 | 5,602.46 | 5,608.62 | 0.0K |
| 11:10 | 5,608.62 | 5,608.65 | 5,608.62 | 5,608.65 | 0.0K |
| 11:15 | 5,607.73 | 5,608.23 | 5,607.73 | 5,608.23 | 0.0K |
| 11:20 | 5,608.23 | 5,609.69 | 5,608.23 | 5,609.69 | 0.0K |
| 11:25 | 5,609.15 | 5,609.15 | 5,606.68 | 5,606.72 | 0.0K |
| 11:30 | 5,606.72 | 5,607.65 | 5,604.68 | 5,604.68 | 0.0K |
| 11:35 | 5,604.68 | 5,608.13 | 5,604.68 | 5,608.13 | 0.0K |
| 11:40 | 5,608.13 | 5,608.13 | 5,604.43 | 5,604.43 | 0.0K |
| 11:45 | 5,604.43 | 5,608.61 | 5,604.43 | 5,608.61 | 0.0K |
| 11:50 | 5,609.59 | 5,617.25 | 5,609.59 | 5,617.25 | 0.0K |
| 11:55 | 5,617.25 | 5,617.25 | 5,586.92 | 5,598.29 | 0.0K |
| 12:00 | 5,609.32 | 5,609.32 | 5,596.02 | 5,600.45 | 0.0K |
| 12:05 | 5,600.45 | 5,600.61 | 5,599.49 | 5,599.49 | 0.0K |
| 12:10 | 5,599.49 | 5,599.49 | 5,577.77 | 5,577.77 | 0.0K |
| 12:15 | 5,576.12 | 5,582.63 | 5,573.77 | 5,573.77 | 0.0K |
| 12:20 | 5,573.77 | 5,582.97 | 5,570.99 | 5,582.97 | 0.0K |
| 12:25 | 5,582.97 | 5,582.97 | 5,573.51 | 5,573.51 | 0.0K |
| 12:30 | 5,586.80 | 5,586.80 | 5,573.21 | 5,586.51 | 0.0K |
| 12:35 | 5,589.29 | 5,590.65 | 5,589.29 | 5,590.65 | 0.0K |
| 12:40 | 5,589.67 | 5,589.67 | 5,580.17 | 5,580.17 | 0.0K |
| 12:45 | 5,580.17 | 5,580.17 | 5,580.17 | 5,580.17 | 0.0K |
| 12:50 | 5,586.82 | 5,586.82 | 5,577.95 | 5,578.62 | 0.0K |
| 12:55 | 5,578.62 | 5,578.62 | 5,577.26 | 5,577.26 | 0.0K |
| 13:00 | 5,577.26 | 5,579.36 | 5,577.26 | 5,579.36 | 0.0K |
| 13:05 | 5,579.36 | 5,586.77 | 5,579.36 | 5,584.30 | 0.0K |
| 13:10 | 5,584.30 | 5,588.01 | 5,584.30 | 5,588.01 | 0.0K |
| 13:15 | 5,588.01 | 5,590.27 | 5,580.39 | 5,580.39 | 0.0K |
| 13:20 | 5,590.27 | 5,590.27 | 5,581.41 | 5,581.41 | 0.0K |
| 13:25 | 5,581.41 | 5,581.41 | 5,571.53 | 5,576.68 | 0.0K |
| 13:30 | 5,576.68 | 5,576.68 | 5,576.68 | 5,576.68 | 0.0K |
| 13:35 | 5,586.56 | 5,588.64 | 5,586.56 | 5,588.64 | 0.0K |
| 13:40 | 5,588.64 | 5,589.62 | 5,588.64 | 5,589.62 | 0.0K |
| 13:45 | 5,589.62 | 5,589.62 | 5,579.74 | 5,579.74 | 0.0K |
| 13:50 | 5,579.74 | 5,581.94 | 5,566.90 | 5,581.94 | 0.0K |
| 13:55 | 5,581.94 | 5,585.75 | 5,581.94 | 5,585.75 | 0.0K |
| 14:00 | 5,585.75 | 5,585.75 | 5,583.04 | 5,583.04 | 0.0K |
| 14:05 | 5,583.04 | 5,583.14 | 5,578.28 | 5,578.28 | 0.0K |
| 14:10 | 5,578.28 | 5,588.16 | 5,578.28 | 5,588.16 | 0.0K |
| 14:15 | 5,588.16 | 5,588.16 | 5,581.24 | 5,581.24 | 0.0K |
| 14:20 | 5,581.24 | 5,582.63 | 5,577.69 | 5,577.69 | 0.0K |
| 14:25 | 5,577.20 | 5,577.20 | 5,577.20 | 5,577.20 | 0.0K |
| 14:30 | 5,577.20 | 5,581.31 | 5,577.20 | 5,580.82 | 0.0K |
| 14:35 | 5,580.82 | 5,588.23 | 5,580.82 | 5,588.23 | 0.0K |
| 14:40 | 5,580.82 | 5,589.20 | 5,580.71 | 5,587.81 | 0.0K |
| 14:45 | 5,587.81 | 5,588.79 | 5,587.81 | 5,588.79 | 0.0K |
| 14:50 | 5,587.81 | 5,590.87 | 5,587.81 | 5,590.13 | 0.0K |
| 14:55 | 5,582.98 | 5,582.98 | 5,573.10 | 5,573.10 | 0.0K |
| 15:00 | 5,573.10 | 5,573.10 | 5,564.24 | 5,565.88 | 0.0K |
| 15:05 | 5,565.88 | 5,565.88 | 5,564.02 | 5,564.02 | 0.0K |
| 15:10 | 5,564.02 | 5,565.77 | 5,564.02 | 5,565.77 | 0.0K |
| 15:15 | 5,565.77 | 5,565.77 | 5,563.56 | 5,563.56 | 0.0K |
| 15:20 | 5,563.56 | 5,568.50 | 5,563.56 | 5,568.50 | 0.0K |
| 15:25 | 5,568.50 | 5,582.02 | 5,568.50 | 5,582.02 | 0.0K |
| 15:30 | 5,582.02 | 5,582.02 | 5,581.72 | 5,581.72 | 0.0K |
| 15:35 | 5,581.72 | 5,587.85 | 5,574.91 | 5,587.85 | 0.0K |
| 15:40 | 5,587.85 | 5,588.34 | 5,575.27 | 5,575.27 | 0.0K |
| 15:45 | 5,581.43 | 5,581.43 | 5,566.66 | 5,566.66 | 0.0K |
| 15:50 | 5,566.57 | 5,566.57 | 5,559.92 | 5,559.92 | 0.0K |
| 15:55 | 5,559.92 | 5,560.05 | 5,559.92 | 5,560.05 | 0.0K |
| 16:00 | 5,571.13 | 5,571.13 | 5,557.58 | 5,565.56 | 0.0K |
| 16:05 | 5,566.30 | 5,573.96 | 5,566.30 | 5,571.24 | 0.0K |
| 16:10 | 5,571.24 | 5,574.38 | 5,569.26 | 5,574.38 | 0.0K |
| 16:15 | 5,574.38 | 5,575.45 | 5,574.38 | 5,575.45 | 0.0K |
| 16:20 | 5,568.80 | 5,581.49 | 5,561.39 | 5,581.49 | 0.0K |
| 16:25 | 5,581.76 | 5,585.83 | 5,581.76 | 5,584.65 | 0.0K |
| 16:30 | 5,579.61 | 5,590.33 | 5,579.61 | 5,588.97 | 0.0K |
| 16:35 | 5,601.32 | 5,604.26 | 5,601.32 | 5,601.70 | 0.0K |
| 16:40 | 5,601.70 | 5,620.87 | 5,599.13 | 5,620.87 | 0.0K |
| 16:45 | 5,611.83 | 5,611.83 | 5,596.80 | 5,610.89 | 0.0K |
| 16:50 | 5,587.26 | 5,587.26 | 5,587.26 | 5,587.26 | 0.0K |
| 16:55 | 5,587.26 | 5,587.26 | 5,587.26 | 5,587.26 | 0.0K |
| 17:00 | 5,587.26 | 5,609.20 | 5,587.26 | 5,609.20 | 0.0K |
| 17:05 | 5,609.20 | 5,609.20 | 5,609.20 | 5,609.20 | 0.0K |