67,300.05
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 76,288.98 | 76,444.86 | 76,167.88 | 76,267.88 | 200.9K |
| 09:05 | 76,236.69 | 76,236.69 | 76,083.21 | 76,083.21 | 52.0K |
| 09:10 | 76,085.14 | 76,085.14 | 75,719.24 | 75,742.54 | 41.0K |
| 09:15 | 75,757.51 | 76,007.79 | 75,754.91 | 75,981.53 | 40.9K |
| 09:20 | 76,133.54 | 76,133.54 | 75,996.33 | 76,034.99 | 42.8K |
| 09:25 | 76,090.18 | 76,298.85 | 76,090.18 | 76,298.85 | 23.6K |
| 09:30 | 76,206.91 | 76,206.91 | 76,102.86 | 76,176.64 | 15.8K |
| 09:35 | 76,152.37 | 76,152.37 | 76,003.34 | 76,085.37 | 27.3K |
| 09:40 | 76,033.17 | 76,033.17 | 75,921.66 | 75,974.28 | 36.8K |
| 09:45 | 75,972.82 | 76,014.43 | 75,929.13 | 75,929.13 | 31.4K |
| 09:50 | 75,930.08 | 76,119.50 | 75,930.08 | 76,119.50 | 20.1K |
| 09:55 | 76,093.47 | 76,108.28 | 76,025.97 | 76,025.97 | 14.8K |
| 10:00 | 76,040.49 | 76,040.49 | 75,860.00 | 75,860.00 | 27.7K |
| 10:05 | 75,873.03 | 75,900.87 | 75,834.72 | 75,900.87 | 17.6K |
| 10:10 | 75,915.47 | 76,099.05 | 75,889.64 | 76,099.05 | 22.6K |
| 10:15 | 76,085.15 | 76,263.73 | 76,085.15 | 76,213.18 | 21.3K |
| 10:20 | 76,157.30 | 76,157.30 | 76,073.64 | 76,088.79 | 17.0K |
| 10:25 | 76,047.97 | 76,075.66 | 76,021.37 | 76,062.20 | 11.5K |
| 10:30 | 76,048.74 | 76,077.89 | 75,984.50 | 76,024.97 | 15.3K |
| 10:35 | 75,998.22 | 76,098.94 | 75,998.22 | 76,061.30 | 12.4K |
| 10:40 | 76,101.68 | 76,101.68 | 76,021.28 | 76,048.03 | 15.2K |
| 10:45 | 76,044.77 | 76,045.22 | 76,018.37 | 76,044.78 | 11.0K |
| 10:50 | 76,044.95 | 76,077.73 | 76,044.95 | 76,077.73 | 8.1K |
| 10:55 | 76,010.43 | 76,023.54 | 75,968.92 | 75,968.92 | 8.6K |
| 11:00 | 75,956.42 | 75,983.26 | 75,882.86 | 75,896.15 | 14.7K |
| 11:05 | 75,896.23 | 75,927.16 | 75,896.23 | 75,927.16 | 15.8K |
| 11:10 | 75,886.37 | 75,886.37 | 75,840.27 | 75,840.27 | 17.7K |
| 11:15 | 75,852.03 | 75,919.81 | 75,825.11 | 75,919.81 | 16.0K |
| 11:20 | 75,946.73 | 75,961.95 | 75,946.73 | 75,948.49 | 17.9K |
| 11:25 | 75,894.65 | 75,894.65 | 75,820.25 | 75,820.25 | 16.7K |
| 11:30 | 75,753.57 | 75,835.65 | 75,753.57 | 75,835.65 | 15.7K |
| 11:35 | 75,835.46 | 75,920.03 | 75,835.46 | 75,920.03 | 7.7K |
| 11:40 | 75,893.11 | 75,893.25 | 75,852.87 | 75,893.25 | 7.6K |
| 11:45 | 75,895.02 | 75,895.02 | 75,841.18 | 75,894.98 | 8.8K |
| 11:50 | 75,921.77 | 75,921.77 | 75,811.00 | 75,811.40 | 25.1K |
| 11:55 | 75,797.94 | 75,889.42 | 75,797.94 | 75,889.36 | 19.7K |
| 12:00 | 75,931.23 | 75,944.15 | 75,928.88 | 75,928.88 | 15.3K |
| 12:05 | 75,940.84 | 75,940.84 | 75,900.46 | 75,925.36 | 6.3K |
| 12:10 | 75,939.26 | 75,939.26 | 75,858.74 | 75,858.74 | 5.0K |
| 12:15 | 75,831.74 | 75,898.73 | 75,831.74 | 75,898.73 | 10.5K |
| 12:20 | 75,911.57 | 75,911.57 | 75,858.11 | 75,858.11 | 4.4K |
| 12:25 | 75,898.49 | 75,910.80 | 75,897.50 | 75,897.50 | 8.4K |
| 12:30 | 75,911.84 | 75,911.84 | 75,879.11 | 75,879.42 | 10.3K |
| 12:35 | 75,867.46 | 75,881.05 | 75,866.36 | 75,866.36 | 6.1K |
| 12:40 | 75,840.77 | 75,880.97 | 75,839.50 | 75,839.94 | 6.0K |
| 12:45 | 75,841.13 | 75,841.13 | 75,800.61 | 75,827.57 | 7.1K |
| 12:50 | 75,812.40 | 75,812.40 | 75,772.75 | 75,798.88 | 4.7K |
| 12:55 | 75,798.61 | 75,850.71 | 75,798.61 | 75,850.71 | 5.7K |
| 13:00 | 75,879.10 | 75,879.10 | 75,756.95 | 75,756.95 | 31.1K |
| 13:05 | 75,755.45 | 75,755.45 | 75,717.89 | 75,742.33 | 13.0K |
| 13:10 | 75,797.63 | 75,797.63 | 75,783.58 | 75,783.95 | 9.5K |
| 13:15 | 75,757.04 | 75,783.88 | 75,756.73 | 75,756.73 | 10.3K |
| 13:20 | 75,728.23 | 75,728.23 | 75,687.85 | 75,687.99 | 10.7K |
| 13:25 | 75,646.64 | 75,646.64 | 75,549.97 | 75,576.88 | 11.4K |
| 13:30 | 75,550.05 | 75,550.05 | 75,466.92 | 75,481.22 | 16.6K |
| 13:35 | 75,469.48 | 75,486.15 | 75,403.90 | 75,403.90 | 9.2K |
| 13:40 | 75,417.27 | 75,443.96 | 75,417.27 | 75,430.47 | 7.4K |
| 13:45 | 75,375.30 | 75,469.62 | 75,375.30 | 75,441.15 | 7.5K |
| 13:50 | 75,481.75 | 75,550.46 | 75,481.75 | 75,482.78 | 8.2K |
| 13:55 | 75,496.68 | 75,509.02 | 75,469.69 | 75,482.94 | 8.6K |
| 14:00 | 75,484.20 | 75,550.84 | 75,470.30 | 75,550.84 | 6.0K |
| 14:05 | 75,510.46 | 75,525.98 | 75,497.61 | 75,525.98 | 9.1K |
| 14:10 | 75,539.18 | 75,576.42 | 75,534.54 | 75,534.54 | 8.6K |
| 14:15 | 75,546.30 | 75,546.30 | 75,462.85 | 75,462.85 | 8.2K |
| 14:20 | 75,463.84 | 75,463.84 | 75,436.49 | 75,463.59 | 8.2K |
| 14:25 | 75,449.24 | 75,450.71 | 75,435.30 | 75,450.71 | 7.0K |
| 14:30 | 75,465.30 | 75,739.32 | 75,465.30 | 75,712.58 | 20.3K |
| 14:35 | 75,656.08 | 75,781.54 | 75,632.16 | 75,632.16 | 23.9K |
| 14:40 | 75,632.33 | 75,676.30 | 75,581.64 | 75,581.64 | 13.3K |
| 14:45 | 75,581.03 | 75,650.32 | 75,526.90 | 75,625.00 | 20.3K |
| 14:50 | 75,597.91 | 75,610.79 | 75,555.98 | 75,610.79 | 23.0K |
| 14:55 | 75,611.24 | 75,664.18 | 75,609.80 | 75,664.18 | 8.0K |
| 15:00 | 75,645.89 | 75,703.00 | 75,645.89 | 75,703.00 | 17.0K |
| 15:05 | 75,757.97 | 75,855.35 | 75,757.97 | 75,855.35 | 13.1K |
| 15:10 | 75,829.77 | 75,829.77 | 75,769.95 | 75,769.95 | 9.0K |
| 15:15 | 75,782.68 | 75,796.44 | 75,782.68 | 75,794.49 | 13.9K |
| 15:20 | 75,713.11 | 75,725.95 | 75,696.04 | 75,722.48 | 9.2K |
| 15:25 | 75,682.54 | 75,734.68 | 75,626.12 | 75,626.52 | 9.0K |
| 15:30 | 75,600.13 | 75,600.13 | 75,334.19 | 75,334.19 | 29.9K |
| 15:35 | 75,169.01 | 75,564.73 | 75,169.01 | 75,485.96 | 42.2K |
| 15:40 | 75,457.97 | 75,569.75 | 75,375.50 | 75,569.75 | 16.6K |
| 15:45 | 75,502.19 | 75,531.96 | 75,477.35 | 75,515.98 | 18.6K |
| 15:50 | 75,422.18 | 75,463.92 | 75,395.56 | 75,422.48 | 18.1K |
| 15:55 | 75,393.28 | 75,451.44 | 75,367.61 | 75,451.44 | 23.5K |
| 16:00 | 75,573.00 | 75,663.61 | 75,499.87 | 75,499.87 | 25.3K |
| 16:05 | 75,565.40 | 75,634.17 | 75,509.63 | 75,607.12 | 14.9K |
| 16:10 | 75,660.96 | 75,827.77 | 75,660.96 | 75,827.77 | 17.0K |
| 16:15 | 75,827.55 | 75,827.55 | 75,747.33 | 75,781.56 | 19.3K |
| 16:20 | 75,673.88 | 75,877.63 | 75,673.39 | 75,877.63 | 27.5K |
| 16:25 | 75,920.50 | 76,098.51 | 75,919.82 | 76,098.51 | 16.0K |
| 16:30 | 76,098.09 | 76,098.09 | 76,001.46 | 76,017.95 | 19.7K |
| 16:35 | 75,963.67 | 75,963.67 | 75,814.11 | 75,814.11 | 20.0K |
| 16:40 | 75,809.43 | 75,809.43 | 75,685.82 | 75,685.82 | 19.5K |
| 16:45 | 75,807.17 | 75,890.86 | 75,769.11 | 75,805.66 | 20.2K |
| 16:50 | 75,793.00 | 75,793.00 | 75,727.32 | 75,741.92 | 22.7K |
| 16:55 | 75,755.42 | 75,835.95 | 75,755.42 | 75,808.33 | 23.1K |
| 17:00 | 75,808.58 | 75,837.44 | 75,806.98 | 75,837.44 | 17.0K |
| 17:05 | 75,837.41 | 75,907.60 | 75,837.41 | 75,868.47 | 14.8K |
| 17:10 | 75,870.03 | 75,870.03 | 75,716.77 | 75,716.77 | 21.2K |
| 17:15 | 75,716.75 | 75,778.10 | 75,628.40 | 75,778.10 | 37.4K |
| 17:20 | 75,724.72 | 75,823.24 | 75,724.72 | 75,783.61 | 31.2K |
| 17:25 | 75,769.70 | 75,769.70 | 75,701.73 | 75,701.73 | 33.3K |
| 17:30 | 75,686.90 | 75,686.90 | 75,686.90 | 75,686.90 | 8,316.6K |