66,788.83
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 75,355.52 | 75,385.26 | 75,304.36 | 75,304.36 | 83.9K |
| 09:05 | 75,356.39 | 75,359.82 | 75,315.02 | 75,315.02 | 25.4K |
| 09:10 | 75,301.45 | 75,301.45 | 75,199.18 | 75,199.18 | 29.7K |
| 09:15 | 75,226.52 | 75,321.10 | 75,226.52 | 75,321.10 | 9.3K |
| 09:20 | 75,404.82 | 75,462.34 | 75,382.75 | 75,382.75 | 31.7K |
| 09:25 | 75,352.01 | 75,380.16 | 75,326.29 | 75,326.29 | 8.8K |
| 09:30 | 75,337.82 | 75,379.40 | 75,309.06 | 75,379.40 | 38.3K |
| 09:35 | 75,332.21 | 75,358.92 | 75,318.63 | 75,351.87 | 26.5K |
| 09:40 | 75,359.85 | 75,462.17 | 75,359.85 | 75,462.17 | 9.0K |
| 09:45 | 75,437.02 | 75,437.02 | 75,409.04 | 75,425.75 | 15.6K |
| 09:50 | 75,457.26 | 75,467.80 | 75,413.93 | 75,454.51 | 8.2K |
| 09:55 | 75,470.19 | 75,510.93 | 75,454.81 | 75,455.30 | 14.4K |
| 10:00 | 75,472.82 | 75,639.88 | 75,472.82 | 75,638.91 | 38.3K |
| 10:05 | 75,640.42 | 75,653.81 | 75,625.49 | 75,625.94 | 16.3K |
| 10:10 | 75,599.68 | 75,628.16 | 75,545.49 | 75,570.27 | 11.9K |
| 10:15 | 75,584.30 | 75,584.30 | 75,460.76 | 75,460.76 | 13.2K |
| 10:20 | 75,447.60 | 75,447.60 | 75,336.13 | 75,336.13 | 9.8K |
| 10:25 | 75,335.52 | 75,364.02 | 75,335.52 | 75,347.53 | 16.8K |
| 10:30 | 75,363.56 | 75,376.73 | 75,359.33 | 75,359.33 | 11.0K |
| 10:35 | 75,359.33 | 75,400.84 | 75,359.33 | 75,385.80 | 6.6K |
| 10:40 | 75,372.15 | 75,399.76 | 75,357.90 | 75,385.15 | 7.4K |
| 10:45 | 75,357.99 | 75,388.80 | 75,348.39 | 75,372.08 | 11.4K |
| 10:50 | 75,358.60 | 75,372.09 | 75,355.39 | 75,355.39 | 5.4K |
| 10:55 | 75,368.75 | 75,368.75 | 75,340.35 | 75,353.27 | 21.5K |
| 11:00 | 75,350.25 | 75,423.90 | 75,350.25 | 75,423.90 | 11.1K |
| 11:05 | 75,424.79 | 75,438.58 | 75,382.55 | 75,438.58 | 7.3K |
| 11:10 | 75,478.70 | 75,550.15 | 75,478.70 | 75,550.15 | 10.0K |
| 11:15 | 75,550.77 | 75,603.84 | 75,550.77 | 75,603.84 | 11.4K |
| 11:20 | 75,601.90 | 75,603.69 | 75,576.53 | 75,576.53 | 6.8K |
| 11:25 | 75,575.25 | 75,603.17 | 75,561.67 | 75,587.47 | 3.5K |
| 11:30 | 75,587.03 | 75,587.03 | 75,558.11 | 75,573.10 | 6.2K |
| 11:35 | 75,558.43 | 75,583.85 | 75,527.33 | 75,542.03 | 12.6K |
| 11:40 | 75,555.61 | 75,597.58 | 75,555.61 | 75,596.69 | 4.6K |
| 11:45 | 75,596.51 | 75,596.51 | 75,543.18 | 75,543.18 | 5.9K |
| 11:50 | 75,543.18 | 75,543.18 | 75,448.77 | 75,448.77 | 27.7K |
| 11:55 | 75,464.74 | 75,464.74 | 75,420.98 | 75,438.78 | 13.2K |
| 12:00 | 75,453.25 | 75,493.99 | 75,453.25 | 75,483.51 | 10.6K |
| 12:05 | 75,454.48 | 75,465.70 | 75,439.21 | 75,465.70 | 7.0K |
| 12:10 | 75,453.63 | 75,482.74 | 75,453.63 | 75,482.74 | 7.7K |
| 12:15 | 75,511.59 | 75,512.42 | 75,485.26 | 75,485.26 | 4.0K |
| 12:20 | 75,498.39 | 75,498.84 | 75,483.31 | 75,484.92 | 11.4K |
| 12:25 | 75,484.75 | 75,510.67 | 75,481.55 | 75,481.55 | 16.5K |
| 12:30 | 75,454.39 | 75,479.58 | 75,424.27 | 75,424.27 | 14.0K |
| 12:35 | 75,410.07 | 75,436.79 | 75,409.63 | 75,423.03 | 20.9K |
| 12:40 | 75,422.85 | 75,436.43 | 75,422.85 | 75,436.39 | 3.1K |
| 12:45 | 75,463.87 | 75,521.75 | 75,463.87 | 75,509.00 | 33.3K |
| 12:50 | 75,535.92 | 75,607.45 | 75,535.92 | 75,607.45 | 33.3K |
| 12:55 | 75,606.76 | 75,634.35 | 75,606.76 | 75,609.08 | 9.5K |
| 13:00 | 75,584.05 | 75,601.50 | 75,584.05 | 75,601.12 | 18.8K |
| 13:05 | 75,574.45 | 75,603.22 | 75,561.37 | 75,571.54 | 19.8K |
| 13:10 | 75,554.45 | 75,554.45 | 75,525.79 | 75,525.79 | 7.1K |
| 13:15 | 75,526.20 | 75,526.20 | 75,494.33 | 75,508.18 | 2.3K |
| 13:20 | 75,508.18 | 75,521.34 | 75,507.22 | 75,520.97 | 7.2K |
| 13:25 | 75,521.42 | 75,566.85 | 75,521.42 | 75,566.85 | 18.2K |
| 13:30 | 75,566.85 | 75,566.85 | 75,455.62 | 75,483.36 | 5.5K |
| 13:35 | 75,470.01 | 75,511.22 | 75,456.63 | 75,456.63 | 7.7K |
| 13:40 | 75,510.21 | 75,537.76 | 75,510.21 | 75,526.14 | 13.2K |
| 13:45 | 75,539.72 | 75,540.61 | 75,496.29 | 75,496.29 | 9.4K |
| 13:50 | 75,482.71 | 75,498.41 | 75,481.75 | 75,498.18 | 11.2K |
| 13:55 | 75,497.75 | 75,497.75 | 75,462.86 | 75,462.86 | 8.6K |
| 14:00 | 75,450.62 | 75,450.62 | 75,420.41 | 75,433.27 | 18.4K |
| 14:05 | 75,460.34 | 75,473.92 | 75,460.34 | 75,472.15 | 6.1K |
| 14:10 | 75,486.39 | 75,559.26 | 75,486.39 | 75,559.26 | 15.5K |
| 14:15 | 75,557.99 | 75,557.99 | 75,502.36 | 75,502.36 | 9.2K |
| 14:20 | 75,489.45 | 75,573.42 | 75,489.45 | 75,573.42 | 7.4K |
| 14:25 | 75,543.41 | 75,543.41 | 75,487.21 | 75,487.21 | 6.3K |
| 14:30 | 75,473.40 | 75,512.96 | 75,472.24 | 75,512.96 | 13.5K |
| 14:35 | 75,500.69 | 75,596.47 | 75,500.69 | 75,567.80 | 22.9K |
| 14:40 | 75,581.15 | 75,581.15 | 75,555.00 | 75,556.11 | 12.0K |
| 14:45 | 75,570.36 | 75,570.36 | 75,472.10 | 75,472.10 | 13.5K |
| 14:50 | 75,458.69 | 75,471.92 | 75,388.24 | 75,388.24 | 16.0K |
| 14:55 | 75,414.08 | 75,414.08 | 75,370.46 | 75,383.86 | 8.1K |
| 15:00 | 75,383.86 | 75,423.98 | 75,383.86 | 75,411.16 | 4.0K |
| 15:05 | 75,395.46 | 75,422.25 | 75,395.13 | 75,422.25 | 6.9K |
| 15:10 | 75,451.89 | 75,454.22 | 75,439.87 | 75,440.64 | 9.0K |
| 15:15 | 75,399.90 | 75,399.90 | 75,388.26 | 75,389.45 | 11.1K |
| 15:20 | 75,375.87 | 75,414.14 | 75,334.24 | 75,414.14 | 12.0K |
| 15:25 | 75,390.31 | 75,472.01 | 75,390.31 | 75,472.01 | 11.1K |
| 15:30 | 75,488.44 | 75,488.44 | 75,377.90 | 75,377.90 | 32.5K |
| 15:35 | 75,364.91 | 75,450.03 | 75,364.91 | 75,434.28 | 27.9K |
| 15:40 | 75,391.94 | 75,391.94 | 75,344.26 | 75,344.26 | 45.1K |
| 15:45 | 75,343.37 | 75,343.37 | 75,219.20 | 75,342.15 | 53.0K |
| 15:50 | 75,328.17 | 75,340.43 | 75,327.07 | 75,327.07 | 44.8K |
| 15:55 | 75,368.88 | 75,369.59 | 75,343.59 | 75,356.73 | 21.3K |
| 16:00 | 75,410.70 | 75,410.70 | 75,329.40 | 75,374.48 | 43.8K |
| 16:05 | 75,373.36 | 75,373.36 | 75,333.32 | 75,333.32 | 15.5K |
| 16:10 | 75,332.22 | 75,362.12 | 75,304.63 | 75,350.49 | 10.7K |
| 16:15 | 75,350.92 | 75,373.16 | 75,344.66 | 75,373.16 | 32.6K |
| 16:20 | 75,360.25 | 75,360.25 | 75,274.64 | 75,333.33 | 17.5K |
| 16:25 | 75,321.97 | 75,338.20 | 75,321.49 | 75,338.20 | 14.5K |
| 16:30 | 75,356.37 | 75,371.06 | 75,316.56 | 75,316.56 | 37.3K |
| 16:35 | 75,295.11 | 75,295.11 | 75,243.44 | 75,258.33 | 17.3K |
| 16:40 | 75,243.82 | 75,299.77 | 75,243.82 | 75,285.13 | 10.4K |
| 16:45 | 75,312.52 | 75,410.33 | 75,311.97 | 75,410.33 | 17.1K |
| 16:50 | 75,423.16 | 75,423.71 | 75,395.48 | 75,423.71 | 59.0K |
| 16:55 | 75,397.07 | 75,399.00 | 75,357.12 | 75,357.30 | 12.5K |
| 17:00 | 75,371.15 | 75,371.15 | 75,274.97 | 75,274.97 | 15.3K |
| 17:05 | 75,273.52 | 75,287.10 | 75,245.14 | 75,258.72 | 22.7K |
| 17:10 | 75,258.03 | 75,258.03 | 75,144.36 | 75,144.36 | 29.6K |
| 17:15 | 75,101.91 | 75,103.03 | 75,091.50 | 75,093.61 | 21.5K |
| 17:20 | 75,092.76 | 75,106.93 | 75,052.35 | 75,064.67 | 17.0K |
| 17:25 | 75,064.27 | 75,117.69 | 75,064.27 | 75,117.69 | 28.3K |
| 17:30 | 75,118.04 | 75,118.04 | 75,118.04 | 75,118.04 | 1,632.7K |