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 | 76,042.04 | 76,144.54 | 76,001.43 | 76,042.72 | 109.1K |
| 09:05 | 76,000.18 | 76,000.18 | 75,817.05 | 75,817.05 | 28.7K |
| 09:10 | 75,800.36 | 75,880.35 | 75,699.98 | 75,699.98 | 20.9K |
| 09:15 | 75,630.72 | 75,630.72 | 75,555.41 | 75,569.55 | 20.3K |
| 09:20 | 75,639.32 | 75,749.61 | 75,639.32 | 75,749.61 | 18.7K |
| 09:25 | 75,654.32 | 75,654.32 | 75,569.33 | 75,581.27 | 7.3K |
| 09:30 | 75,593.39 | 75,705.35 | 75,593.39 | 75,637.08 | 10.1K |
| 09:35 | 75,663.00 | 75,689.17 | 75,620.32 | 75,620.32 | 15.1K |
| 09:40 | 75,677.20 | 75,703.37 | 75,677.20 | 75,703.37 | 9.5K |
| 09:45 | 75,663.47 | 75,663.47 | 75,581.29 | 75,607.41 | 12.5K |
| 09:50 | 75,585.63 | 75,600.81 | 75,531.47 | 75,600.81 | 15.6K |
| 09:55 | 75,576.58 | 75,689.13 | 75,576.58 | 75,689.13 | 23.6K |
| 10:00 | 75,704.85 | 75,705.75 | 75,617.32 | 75,629.12 | 19.4K |
| 10:05 | 75,610.96 | 75,661.26 | 75,608.54 | 75,661.26 | 10.0K |
| 10:10 | 75,756.12 | 75,756.12 | 75,587.97 | 75,587.97 | 14.3K |
| 10:15 | 75,600.93 | 75,641.27 | 75,588.43 | 75,641.27 | 9.9K |
| 10:20 | 75,641.62 | 75,641.62 | 75,556.46 | 75,586.53 | 18.7K |
| 10:25 | 75,628.52 | 75,628.52 | 75,587.53 | 75,587.53 | 11.8K |
| 10:30 | 75,608.46 | 75,666.00 | 75,595.71 | 75,596.59 | 49.2K |
| 10:35 | 75,583.15 | 75,651.36 | 75,554.68 | 75,554.68 | 19.2K |
| 10:40 | 75,594.41 | 75,594.41 | 75,549.43 | 75,549.43 | 10.7K |
| 10:45 | 75,562.58 | 75,685.45 | 75,549.50 | 75,685.45 | 16.9K |
| 10:50 | 75,674.73 | 75,700.54 | 75,658.72 | 75,658.72 | 13.2K |
| 10:55 | 75,588.57 | 75,588.57 | 75,492.25 | 75,564.95 | 24.1K |
| 11:00 | 75,610.31 | 75,610.31 | 75,471.02 | 75,471.02 | 11.7K |
| 11:05 | 75,470.81 | 75,484.14 | 75,443.61 | 75,469.86 | 5.3K |
| 11:10 | 75,456.19 | 75,467.97 | 75,427.38 | 75,465.74 | 6.2K |
| 11:15 | 75,453.33 | 75,507.72 | 75,453.33 | 75,507.47 | 19.6K |
| 11:20 | 75,548.21 | 75,575.37 | 75,548.21 | 75,571.56 | 6.6K |
| 11:25 | 75,571.56 | 75,585.11 | 75,557.74 | 75,557.95 | 7.0K |
| 11:30 | 75,557.58 | 75,557.58 | 75,472.11 | 75,472.11 | 10.9K |
| 11:35 | 75,458.53 | 75,539.11 | 75,458.53 | 75,539.11 | 2.3K |
| 11:40 | 75,540.84 | 75,540.84 | 75,500.03 | 75,500.03 | 9.0K |
| 11:45 | 75,499.86 | 75,499.86 | 75,357.88 | 75,425.94 | 12.4K |
| 11:50 | 75,398.56 | 75,398.56 | 75,339.37 | 75,392.18 | 7.9K |
| 11:55 | 75,405.43 | 75,452.40 | 75,405.43 | 75,452.40 | 8.9K |
| 12:00 | 75,453.29 | 75,579.88 | 75,453.29 | 75,552.72 | 4.6K |
| 12:05 | 75,485.01 | 75,544.11 | 75,485.01 | 75,544.11 | 8.5K |
| 12:10 | 75,530.72 | 75,559.31 | 75,517.07 | 75,559.31 | 55.3K |
| 12:15 | 75,559.13 | 75,572.84 | 75,559.13 | 75,572.49 | 17.9K |
| 12:20 | 75,572.67 | 75,599.83 | 75,572.62 | 75,572.62 | 3.3K |
| 12:25 | 75,559.26 | 75,585.95 | 75,544.14 | 75,544.14 | 9.6K |
| 12:30 | 75,530.56 | 75,584.59 | 75,530.56 | 75,584.59 | 6.9K |
| 12:35 | 75,584.59 | 75,613.50 | 75,571.42 | 75,613.50 | 4.9K |
| 12:40 | 75,598.83 | 75,613.08 | 75,572.17 | 75,583.73 | 12.9K |
| 12:45 | 75,569.59 | 75,569.59 | 75,529.35 | 75,529.35 | 2.6K |
| 12:50 | 75,543.10 | 75,557.21 | 75,516.47 | 75,543.41 | 10.7K |
| 12:55 | 75,543.41 | 75,571.02 | 75,543.41 | 75,557.68 | 19.6K |
| 13:00 | 75,611.31 | 75,641.55 | 75,611.31 | 75,641.55 | 22.8K |
| 13:05 | 75,614.57 | 75,619.25 | 75,587.90 | 75,618.14 | 9.7K |
| 13:10 | 75,617.64 | 75,631.96 | 75,591.52 | 75,618.68 | 5.3K |
| 13:15 | 75,591.71 | 75,620.71 | 75,578.22 | 75,578.22 | 45.3K |
| 13:20 | 75,592.15 | 75,686.25 | 75,592.15 | 75,673.65 | 13.5K |
| 13:25 | 75,660.07 | 75,660.07 | 75,591.70 | 75,605.82 | 8.3K |
| 13:30 | 75,619.40 | 75,647.01 | 75,619.40 | 75,630.55 | 4.6K |
| 13:35 | 75,630.10 | 75,630.10 | 75,574.02 | 75,588.49 | 6.3K |
| 13:40 | 75,589.23 | 75,589.23 | 75,531.97 | 75,531.97 | 16.8K |
| 13:45 | 75,531.52 | 75,555.11 | 75,527.95 | 75,555.11 | 15.1K |
| 13:50 | 75,555.11 | 75,555.11 | 75,541.30 | 75,541.68 | 5.8K |
| 13:55 | 75,528.10 | 75,609.57 | 75,528.10 | 75,609.57 | 5.2K |
| 14:00 | 75,649.89 | 75,718.80 | 75,649.89 | 75,718.80 | 8.4K |
| 14:05 | 75,747.47 | 75,747.47 | 75,612.33 | 75,612.33 | 9.0K |
| 14:10 | 75,610.98 | 75,622.48 | 75,596.22 | 75,622.48 | 10.9K |
| 14:15 | 75,636.06 | 75,646.77 | 75,632.87 | 75,646.77 | 22.6K |
| 14:20 | 75,633.19 | 75,633.19 | 75,578.37 | 75,605.71 | 18.0K |
| 14:25 | 75,605.71 | 75,605.71 | 75,548.82 | 75,573.14 | 17.4K |
| 14:30 | 75,586.21 | 75,642.40 | 75,586.21 | 75,642.40 | 17.6K |
| 14:35 | 75,656.67 | 75,656.67 | 75,544.65 | 75,544.65 | 27.1K |
| 14:40 | 75,531.07 | 75,531.07 | 75,435.27 | 75,485.20 | 14.4K |
| 14:45 | 75,499.34 | 75,499.34 | 75,445.27 | 75,445.27 | 9.8K |
| 14:50 | 75,445.07 | 75,471.58 | 75,445.07 | 75,470.46 | 7.9K |
| 14:55 | 75,484.04 | 75,484.04 | 75,443.87 | 75,471.12 | 8.3K |
| 15:00 | 75,471.20 | 75,538.56 | 75,471.20 | 75,538.56 | 18.7K |
| 15:05 | 75,580.48 | 75,583.30 | 75,539.74 | 75,583.30 | 7.1K |
| 15:10 | 75,585.03 | 75,623.81 | 75,487.68 | 75,623.81 | 11.9K |
| 15:15 | 75,583.52 | 75,624.93 | 75,583.52 | 75,599.47 | 9.7K |
| 15:20 | 75,627.70 | 75,640.69 | 75,613.53 | 75,614.81 | 7.7K |
| 15:25 | 75,601.23 | 75,601.23 | 75,570.69 | 75,571.46 | 12.1K |
| 15:30 | 75,582.68 | 75,582.68 | 75,446.53 | 75,511.72 | 53.9K |
| 15:35 | 75,457.22 | 75,566.63 | 75,457.22 | 75,566.63 | 22.4K |
| 15:40 | 75,555.02 | 75,621.18 | 75,555.02 | 75,568.45 | 10.6K |
| 15:45 | 75,568.11 | 75,719.39 | 75,568.11 | 75,719.39 | 21.4K |
| 15:50 | 75,719.78 | 75,794.16 | 75,719.78 | 75,779.69 | 19.5K |
| 15:55 | 75,777.28 | 75,777.28 | 75,658.68 | 75,658.68 | 20.4K |
| 16:00 | 75,676.89 | 75,676.89 | 75,553.12 | 75,575.55 | 33.9K |
| 16:05 | 75,590.92 | 75,616.42 | 75,506.96 | 75,560.80 | 9.7K |
| 16:10 | 75,519.17 | 75,655.98 | 75,516.31 | 75,655.98 | 13.9K |
| 16:15 | 75,628.35 | 75,671.00 | 75,615.96 | 75,615.96 | 14.3K |
| 16:20 | 75,629.41 | 75,629.41 | 75,527.09 | 75,527.09 | 14.5K |
| 16:25 | 75,527.04 | 75,544.35 | 75,475.10 | 75,475.10 | 11.8K |
| 16:30 | 75,502.26 | 75,503.31 | 75,447.32 | 75,462.32 | 9.5K |
| 16:35 | 75,448.65 | 75,478.21 | 75,422.38 | 75,446.90 | 22.5K |
| 16:40 | 75,461.71 | 75,462.84 | 75,390.81 | 75,403.77 | 24.5K |
| 16:45 | 75,364.54 | 75,364.54 | 75,288.61 | 75,356.81 | 19.2K |
| 16:50 | 75,329.87 | 75,354.80 | 75,327.68 | 75,329.81 | 17.5K |
| 16:55 | 75,289.12 | 75,348.87 | 75,289.12 | 75,321.34 | 25.1K |
| 17:00 | 75,348.77 | 75,348.77 | 75,281.71 | 75,281.71 | 25.2K |
| 17:05 | 75,294.44 | 75,309.50 | 74,988.69 | 74,988.69 | 67.4K |
| 17:10 | 74,974.17 | 74,974.17 | 74,854.84 | 74,854.84 | 46.5K |
| 17:15 | 74,856.35 | 74,856.35 | 74,772.68 | 74,786.91 | 39.1K |
| 17:20 | 74,758.65 | 74,758.65 | 74,683.63 | 74,683.63 | 37.9K |
| 17:25 | 74,683.63 | 74,851.24 | 74,683.63 | 74,851.24 | 27.9K |
| 17:30 | 74,878.09 | 74,878.09 | 74,878.09 | 74,878.09 | 1,018.1K |