5,403.34
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,527.81 | 5,527.81 | 5,481.83 | 5,481.83 | 0.0K |
| 09:05 | 5,484.51 | 5,505.91 | 5,483.15 | 5,500.37 | 0.0K |
| 09:10 | 5,500.37 | 5,501.84 | 5,487.18 | 5,501.35 | 0.0K |
| 09:15 | 5,496.29 | 5,496.29 | 5,483.00 | 5,491.86 | 0.0K |
| 09:20 | 5,491.86 | 5,493.87 | 5,491.40 | 5,493.87 | 0.0K |
| 09:25 | 5,493.77 | 5,499.05 | 5,493.77 | 5,499.05 | 0.0K |
| 09:30 | 5,485.76 | 5,501.48 | 5,485.76 | 5,498.76 | 0.0K |
| 09:35 | 5,493.68 | 5,493.68 | 5,493.68 | 5,493.68 | 0.0K |
| 09:40 | 5,493.68 | 5,493.68 | 5,465.96 | 5,470.25 | 0.0K |
| 09:45 | 5,465.31 | 5,465.31 | 5,449.80 | 5,449.80 | 0.0K |
| 09:50 | 5,453.72 | 5,467.02 | 5,446.15 | 5,446.15 | 0.0K |
| 09:55 | 5,457.23 | 5,457.23 | 5,446.20 | 5,454.14 | 0.0K |
| 10:00 | 5,451.57 | 5,453.79 | 5,451.57 | 5,453.79 | 0.0K |
| 10:05 | 5,458.73 | 5,458.73 | 5,427.97 | 5,427.97 | 0.0K |
| 10:10 | 5,427.97 | 5,434.69 | 5,427.97 | 5,432.16 | 0.0K |
| 10:15 | 5,427.72 | 5,435.18 | 5,423.75 | 5,435.18 | 0.0K |
| 10:20 | 5,435.18 | 5,435.18 | 5,417.45 | 5,435.18 | 0.0K |
| 10:25 | 5,435.18 | 5,437.94 | 5,435.18 | 5,437.94 | 0.0K |
| 10:30 | 5,436.83 | 5,438.50 | 5,436.83 | 5,438.50 | 0.0K |
| 10:35 | 5,438.50 | 5,438.50 | 5,438.50 | 5,438.50 | 0.0K |
| 10:40 | 5,436.58 | 5,443.23 | 5,434.37 | 5,443.23 | 0.0K |
| 10:45 | 5,441.84 | 5,451.11 | 5,431.40 | 5,431.40 | 0.0K |
| 10:50 | 5,431.40 | 5,432.37 | 5,426.01 | 5,426.01 | 0.0K |
| 10:55 | 5,448.43 | 5,478.36 | 5,448.43 | 5,478.36 | 0.0K |
| 11:00 | 5,479.34 | 5,479.34 | 5,460.30 | 5,460.30 | 0.0K |
| 11:05 | 5,458.09 | 5,480.41 | 5,446.15 | 5,480.41 | 0.0K |
| 11:10 | 5,484.32 | 5,487.10 | 5,480.31 | 5,480.31 | 0.0K |
| 11:15 | 5,480.31 | 5,483.73 | 5,465.66 | 5,465.66 | 0.0K |
| 11:20 | 5,465.66 | 5,465.66 | 5,454.58 | 5,455.04 | 0.0K |
| 11:25 | 5,457.98 | 5,467.86 | 5,457.98 | 5,467.86 | 0.0K |
| 11:30 | 5,464.92 | 5,465.54 | 5,464.92 | 5,465.05 | 0.0K |
| 11:35 | 5,465.05 | 5,465.05 | 5,464.96 | 5,464.96 | 0.0K |
| 11:40 | 5,457.55 | 5,457.55 | 5,457.55 | 5,457.55 | 0.0K |
| 11:45 | 5,457.55 | 5,458.48 | 5,457.55 | 5,458.48 | 0.0K |
| 11:50 | 5,458.48 | 5,462.91 | 5,458.48 | 5,460.51 | 0.0K |
| 11:55 | 5,456.08 | 5,459.02 | 5,456.08 | 5,459.02 | 0.0K |
| 12:00 | 5,468.64 | 5,468.64 | 5,468.64 | 5,468.64 | 0.0K |
| 12:05 | 5,461.52 | 5,466.71 | 5,458.84 | 5,459.77 | 0.0K |
| 12:10 | 5,459.77 | 5,459.77 | 5,455.43 | 5,455.43 | 0.0K |
| 12:15 | 5,455.43 | 5,471.39 | 5,455.43 | 5,471.39 | 0.0K |
| 12:20 | 5,471.39 | 5,471.39 | 5,471.39 | 5,471.39 | 0.0K |
| 12:25 | 5,471.86 | 5,479.54 | 5,471.39 | 5,479.54 | 0.0K |
| 12:30 | 5,479.54 | 5,479.54 | 5,472.42 | 5,472.42 | 0.0K |
| 12:35 | 5,472.42 | 5,481.29 | 5,470.86 | 5,470.86 | 0.0K |
| 12:40 | 5,470.86 | 5,471.17 | 5,470.86 | 5,471.17 | 0.0K |
| 12:45 | 5,471.17 | 5,478.53 | 5,457.57 | 5,478.53 | 0.0K |
| 12:50 | 5,478.53 | 5,478.53 | 5,478.53 | 5,478.53 | 0.0K |
| 12:55 | 5,478.53 | 5,481.46 | 5,478.53 | 5,481.46 | 0.0K |
| 13:00 | 5,481.46 | 5,481.46 | 5,481.00 | 5,481.46 | 0.0K |
| 13:05 | 5,481.46 | 5,481.46 | 5,481.46 | 5,481.46 | 0.0K |
| 13:10 | 5,481.46 | 5,481.46 | 5,445.31 | 5,445.31 | 0.0K |
| 13:15 | 5,458.61 | 5,463.18 | 5,456.16 | 5,463.18 | 0.0K |
| 13:20 | 5,463.18 | 5,465.65 | 5,463.18 | 5,465.65 | 0.0K |
| 13:25 | 5,472.30 | 5,472.30 | 5,470.09 | 5,470.09 | 0.0K |
| 13:30 | 5,467.87 | 5,467.87 | 5,467.87 | 5,467.87 | 0.0K |
| 13:35 | 5,467.72 | 5,470.14 | 5,467.72 | 5,470.14 | 0.0K |
| 13:40 | 5,470.14 | 5,470.14 | 5,460.74 | 5,460.74 | 0.0K |
| 13:45 | 5,453.94 | 5,454.28 | 5,453.35 | 5,454.28 | 0.0K |
| 13:50 | 5,454.28 | 5,461.69 | 5,454.28 | 5,461.07 | 0.0K |
| 13:55 | 5,460.97 | 5,464.39 | 5,460.97 | 5,464.39 | 0.0K |
| 14:00 | 5,464.39 | 5,465.77 | 5,463.92 | 5,465.77 | 0.0K |
| 14:05 | 5,465.77 | 5,465.77 | 5,465.77 | 5,465.77 | 0.0K |
| 14:10 | 5,465.77 | 5,468.55 | 5,465.05 | 5,465.05 | 0.0K |
| 14:15 | 5,465.05 | 5,465.12 | 5,463.84 | 5,463.84 | 0.0K |
| 14:20 | 5,463.78 | 5,467.49 | 5,463.78 | 5,467.49 | 0.0K |
| 14:25 | 5,465.53 | 5,470.47 | 5,465.53 | 5,468.61 | 0.0K |
| 14:30 | 5,468.61 | 5,470.47 | 5,463.78 | 5,463.78 | 0.0K |
| 14:35 | 5,463.78 | 5,463.78 | 5,461.00 | 5,461.00 | 0.0K |
| 14:40 | 5,461.00 | 5,461.00 | 5,446.29 | 5,448.61 | 0.0K |
| 14:45 | 5,448.61 | 5,448.61 | 5,445.65 | 5,445.65 | 0.0K |
| 14:50 | 5,443.44 | 5,443.44 | 5,441.12 | 5,441.12 | 0.0K |
| 14:55 | 5,441.12 | 5,441.12 | 5,439.04 | 5,439.04 | 0.0K |
| 15:00 | 5,456.77 | 5,456.77 | 5,456.77 | 5,456.77 | 0.0K |
| 15:05 | 5,457.02 | 5,457.38 | 5,439.65 | 5,442.09 | 0.0K |
| 15:10 | 5,441.97 | 5,459.70 | 5,441.97 | 5,459.35 | 0.0K |
| 15:15 | 5,460.27 | 5,461.20 | 5,458.33 | 5,458.33 | 0.0K |
| 15:20 | 5,458.33 | 5,458.33 | 5,453.91 | 5,453.91 | 0.0K |
| 15:25 | 5,453.91 | 5,456.97 | 5,453.17 | 5,453.17 | 0.0K |
| 15:30 | 5,453.17 | 5,453.17 | 5,452.58 | 5,452.58 | 0.0K |
| 15:35 | 5,452.58 | 5,454.45 | 5,440.90 | 5,454.45 | 0.0K |
| 15:40 | 5,454.45 | 5,454.45 | 5,443.40 | 5,443.40 | 0.0K |
| 15:45 | 5,450.05 | 5,450.05 | 5,449.12 | 5,449.12 | 0.0K |
| 15:50 | 5,451.33 | 5,453.00 | 5,451.33 | 5,453.00 | 0.0K |
| 15:55 | 5,455.21 | 5,462.91 | 5,455.21 | 5,462.91 | 0.0K |
| 16:00 | 5,462.91 | 5,464.57 | 5,457.56 | 5,457.56 | 0.0K |
| 16:05 | 5,457.56 | 5,458.50 | 5,456.93 | 5,458.50 | 0.0K |
| 16:10 | 5,458.50 | 5,458.50 | 5,449.64 | 5,449.64 | 0.0K |
| 16:15 | 5,449.64 | 5,454.44 | 5,449.64 | 5,454.44 | 0.0K |
| 16:20 | 5,454.48 | 5,454.48 | 5,450.80 | 5,450.80 | 0.0K |
| 16:25 | 5,461.39 | 5,461.39 | 5,443.73 | 5,444.66 | 0.0K |
| 16:30 | 5,444.52 | 5,444.52 | 5,440.18 | 5,441.54 | 0.0K |
| 16:35 | 5,443.01 | 5,459.87 | 5,443.01 | 5,459.87 | 0.0K |
| 16:40 | 5,459.87 | 5,464.32 | 5,459.87 | 5,464.32 | 0.0K |
| 16:45 | 5,464.32 | 5,469.26 | 5,462.37 | 5,469.26 | 0.0K |
| 16:50 | 5,462.62 | 5,462.62 | 5,462.62 | 5,462.62 | 0.0K |
| 16:55 | 5,462.62 | 5,462.62 | 5,462.62 | 5,462.62 | 0.0K |
| 17:00 | 5,462.62 | 5,473.17 | 5,462.62 | 5,473.17 | 0.0K |
| 17:05 | 5,473.17 | 5,473.17 | 5,473.17 | 5,473.17 | 0.0K |