66,114.71
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 69,321.03 | 69,321.03 | 68,663.32 | 68,687.28 | 99.1K |
| 09:05 | 68,526.03 | 68,656.95 | 68,503.42 | 68,503.42 | 62.0K |
| 09:10 | 68,526.66 | 68,672.48 | 68,526.66 | 68,660.26 | 26.0K |
| 09:15 | 68,660.69 | 68,660.69 | 68,623.42 | 68,653.54 | 5.7K |
| 09:20 | 68,585.68 | 68,642.86 | 68,574.96 | 68,616.81 | 24.6K |
| 09:25 | 68,618.23 | 68,690.70 | 68,591.25 | 68,635.99 | 31.5K |
| 09:30 | 68,608.66 | 68,637.68 | 68,580.63 | 68,637.68 | 11.8K |
| 09:35 | 68,597.83 | 68,668.10 | 68,567.65 | 68,668.10 | 9.6K |
| 09:40 | 68,667.46 | 68,700.58 | 68,655.37 | 68,688.37 | 7.4K |
| 09:45 | 68,729.11 | 68,807.95 | 68,729.11 | 68,795.61 | 15.7K |
| 09:50 | 68,768.44 | 68,781.85 | 68,767.52 | 68,767.97 | 8.0K |
| 09:55 | 68,766.99 | 68,766.99 | 68,708.86 | 68,709.76 | 10.9K |
| 10:00 | 68,709.29 | 68,714.63 | 68,684.23 | 68,714.63 | 6.3K |
| 10:05 | 68,756.62 | 68,786.45 | 68,746.41 | 68,746.75 | 6.4K |
| 10:10 | 68,719.41 | 68,760.87 | 68,719.41 | 68,760.87 | 8.5K |
| 10:15 | 68,744.86 | 68,744.86 | 68,703.67 | 68,716.13 | 13.7K |
| 10:20 | 68,715.76 | 68,744.52 | 68,701.13 | 68,744.01 | 6.5K |
| 10:25 | 68,743.84 | 68,743.84 | 68,701.31 | 68,714.89 | 9.9K |
| 10:30 | 68,701.26 | 68,798.00 | 68,687.68 | 68,798.00 | 24.5K |
| 10:35 | 68,769.76 | 68,864.91 | 68,769.76 | 68,864.91 | 21.2K |
| 10:40 | 68,892.33 | 68,989.63 | 68,892.33 | 68,938.22 | 22.0K |
| 10:45 | 68,951.72 | 69,033.64 | 68,933.91 | 69,033.64 | 19.6K |
| 10:50 | 69,047.59 | 69,090.03 | 69,047.59 | 69,062.96 | 6.9K |
| 10:55 | 69,062.96 | 69,062.96 | 69,048.49 | 69,048.49 | 5.5K |
| 11:00 | 69,048.49 | 69,104.56 | 69,048.49 | 69,104.56 | 7.9K |
| 11:05 | 69,131.53 | 69,131.53 | 69,104.37 | 69,104.82 | 5.3K |
| 11:10 | 69,107.14 | 69,146.06 | 69,107.14 | 69,146.06 | 5.9K |
| 11:15 | 69,132.12 | 69,132.12 | 69,105.04 | 69,121.25 | 10.3K |
| 11:20 | 69,080.95 | 69,110.93 | 69,080.95 | 69,110.93 | 14.6K |
| 11:25 | 69,096.91 | 69,122.57 | 69,053.97 | 69,053.97 | 15.1K |
| 11:30 | 69,095.35 | 69,095.35 | 69,036.96 | 69,051.23 | 19.1K |
| 11:35 | 69,023.98 | 69,051.32 | 69,021.70 | 69,049.10 | 16.1K |
| 11:40 | 69,062.44 | 69,062.44 | 69,034.83 | 69,034.83 | 4.5K |
| 11:45 | 69,033.85 | 69,047.99 | 69,032.45 | 69,032.45 | 4.7K |
| 11:50 | 69,032.45 | 69,059.30 | 68,975.48 | 68,975.48 | 15.6K |
| 11:55 | 68,948.15 | 68,960.52 | 68,919.78 | 68,919.78 | 7.5K |
| 12:00 | 68,933.36 | 68,952.51 | 68,933.36 | 68,938.96 | 19.0K |
| 12:05 | 68,952.54 | 68,952.54 | 68,922.63 | 68,923.41 | 14.1K |
| 12:10 | 68,921.87 | 68,921.87 | 68,907.50 | 68,907.50 | 3.8K |
| 12:15 | 68,921.08 | 68,948.13 | 68,920.11 | 68,948.13 | 4.2K |
| 12:20 | 68,949.86 | 68,950.79 | 68,923.08 | 68,923.08 | 13.0K |
| 12:25 | 68,909.50 | 68,909.50 | 68,867.16 | 68,906.94 | 11.0K |
| 12:30 | 68,906.14 | 68,906.14 | 68,831.89 | 68,831.89 | 10.3K |
| 12:35 | 68,845.64 | 68,845.64 | 68,801.53 | 68,801.53 | 9.0K |
| 12:40 | 68,787.21 | 68,788.41 | 68,774.48 | 68,775.22 | 3.8K |
| 12:45 | 68,775.22 | 68,803.79 | 68,775.22 | 68,803.79 | 6.5K |
| 12:50 | 68,804.07 | 68,817.66 | 68,803.79 | 68,817.37 | 1.8K |
| 12:55 | 68,816.93 | 68,844.67 | 68,816.93 | 68,844.49 | 2.1K |
| 13:00 | 68,901.87 | 68,928.91 | 68,901.78 | 68,928.91 | 11.8K |
| 13:05 | 68,941.42 | 68,941.42 | 68,900.49 | 68,913.37 | 4.8K |
| 13:10 | 68,926.95 | 68,927.35 | 68,913.58 | 68,927.35 | 3.9K |
| 13:15 | 68,940.93 | 68,940.93 | 68,855.84 | 68,855.84 | 4.4K |
| 13:20 | 68,856.08 | 68,910.40 | 68,856.08 | 68,910.40 | 5.3K |
| 13:25 | 68,907.39 | 68,921.04 | 68,907.21 | 68,908.18 | 4.7K |
| 13:30 | 68,908.27 | 68,924.04 | 68,908.27 | 68,923.67 | 5.6K |
| 13:35 | 68,896.42 | 68,896.42 | 68,882.70 | 68,882.87 | 10.0K |
| 13:40 | 68,895.84 | 68,921.84 | 68,894.68 | 68,921.84 | 2.5K |
| 13:45 | 68,921.97 | 68,921.97 | 68,868.05 | 68,880.74 | 8.1K |
| 13:50 | 68,881.50 | 68,881.50 | 68,847.78 | 68,847.78 | 3.6K |
| 13:55 | 68,847.78 | 68,847.78 | 68,823.53 | 68,823.53 | 10.7K |
| 14:00 | 68,808.44 | 68,836.09 | 68,795.08 | 68,836.09 | 9.9K |
| 14:05 | 68,876.84 | 68,906.22 | 68,876.84 | 68,892.83 | 7.0K |
| 14:10 | 68,906.41 | 68,906.41 | 68,864.78 | 68,865.67 | 3.2K |
| 14:15 | 68,865.67 | 68,879.52 | 68,836.60 | 68,836.60 | 3.3K |
| 14:20 | 68,850.01 | 68,864.17 | 68,849.57 | 68,864.17 | 5.4K |
| 14:25 | 68,837.01 | 68,878.11 | 68,825.06 | 68,825.06 | 10.5K |
| 14:30 | 68,865.80 | 68,865.80 | 68,821.20 | 68,834.78 | 10.5K |
| 14:35 | 68,833.99 | 68,833.99 | 68,792.39 | 68,792.39 | 3.7K |
| 14:40 | 68,778.81 | 68,820.86 | 68,778.81 | 68,820.86 | 4.7K |
| 14:45 | 68,820.86 | 68,861.60 | 68,820.86 | 68,861.60 | 1.1K |
| 14:50 | 68,861.60 | 68,861.60 | 68,788.34 | 68,788.34 | 10.2K |
| 14:55 | 68,774.27 | 68,774.27 | 68,757.87 | 68,758.14 | 10.0K |
| 15:00 | 68,758.14 | 68,758.14 | 68,659.31 | 68,659.31 | 81.7K |
| 15:05 | 68,674.61 | 68,676.72 | 68,670.86 | 68,670.86 | 28.6K |
| 15:10 | 68,658.79 | 68,683.76 | 68,653.58 | 68,683.76 | 18.0K |
| 15:15 | 68,695.91 | 68,695.91 | 68,631.45 | 68,631.45 | 10.5K |
| 15:20 | 68,600.86 | 68,603.28 | 68,600.86 | 68,603.28 | 20.9K |
| 15:25 | 68,616.86 | 68,616.86 | 68,589.74 | 68,603.49 | 13.4K |
| 15:30 | 68,577.35 | 68,608.80 | 68,540.73 | 68,551.79 | 28.1K |
| 15:35 | 68,524.81 | 68,564.98 | 68,524.81 | 68,553.97 | 8.7K |
| 15:40 | 68,539.38 | 68,592.23 | 68,509.17 | 68,578.65 | 13.7K |
| 15:45 | 68,578.22 | 68,578.22 | 68,442.89 | 68,456.29 | 13.2K |
| 15:50 | 68,374.46 | 68,374.46 | 68,299.65 | 68,299.65 | 30.3K |
| 15:55 | 68,271.42 | 68,368.04 | 68,271.42 | 68,368.04 | 15.2K |
| 16:00 | 68,340.71 | 68,428.73 | 68,340.71 | 68,428.73 | 34.0K |
| 16:05 | 68,345.99 | 68,345.99 | 68,123.74 | 68,123.74 | 24.4K |
| 16:10 | 68,122.23 | 68,190.13 | 68,038.02 | 68,038.02 | 14.0K |
| 16:15 | 68,062.13 | 68,075.17 | 67,981.11 | 67,981.11 | 47.9K |
| 16:20 | 68,063.04 | 68,105.76 | 68,063.04 | 68,078.40 | 15.4K |
| 16:25 | 68,134.55 | 68,134.79 | 68,022.10 | 68,022.10 | 20.5K |
| 16:30 | 68,017.75 | 68,030.18 | 67,936.72 | 67,989.74 | 30.8K |
| 16:35 | 68,003.14 | 68,045.84 | 67,962.40 | 68,045.84 | 14.5K |
| 16:40 | 67,990.00 | 68,042.72 | 67,990.00 | 68,015.97 | 19.1K |
| 16:45 | 68,043.22 | 68,045.22 | 67,948.92 | 67,949.98 | 30.0K |
| 16:50 | 67,976.34 | 67,976.34 | 67,892.67 | 67,895.52 | 45.5K |
| 16:55 | 67,909.11 | 67,990.10 | 67,881.96 | 67,990.10 | 21.6K |
| 17:00 | 68,058.53 | 68,102.73 | 68,058.53 | 68,102.08 | 48.7K |
| 17:05 | 68,047.70 | 68,164.15 | 68,047.70 | 68,164.15 | 35.9K |
| 17:10 | 68,153.18 | 68,153.18 | 68,058.88 | 68,058.88 | 28.4K |
| 17:15 | 68,116.13 | 68,296.75 | 68,115.38 | 68,296.75 | 33.5K |
| 17:20 | 68,282.93 | 68,328.45 | 68,282.93 | 68,328.45 | 98.4K |
| 17:25 | 68,342.29 | 68,367.98 | 68,299.80 | 68,353.84 | 61.9K |
| 17:30 | 68,366.14 | 68,366.14 | 68,366.14 | 68,366.14 | 1,114.2K |