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 | 68,006.12 | 68,120.02 | 68,006.12 | 68,120.02 | 177.0K |
| 09:05 | 68,121.27 | 68,138.40 | 68,108.82 | 68,134.39 | 127.0K |
| 09:10 | 68,109.07 | 68,150.32 | 68,046.51 | 68,088.69 | 58.9K |
| 09:15 | 68,073.74 | 68,144.15 | 68,073.74 | 68,089.18 | 137.4K |
| 09:20 | 68,143.31 | 68,157.94 | 68,091.78 | 68,157.94 | 82.4K |
| 09:25 | 68,185.70 | 68,260.29 | 68,174.57 | 68,260.29 | 94.4K |
| 09:30 | 68,287.49 | 68,289.35 | 68,275.22 | 68,289.35 | 65.1K |
| 09:35 | 68,290.07 | 68,344.86 | 68,249.08 | 68,344.86 | 152.6K |
| 09:40 | 68,358.09 | 68,399.63 | 68,343.44 | 68,399.63 | 28.5K |
| 09:45 | 68,399.72 | 68,415.23 | 68,361.89 | 68,361.89 | 40.7K |
| 09:50 | 68,347.50 | 68,360.53 | 68,334.27 | 68,347.40 | 41.7K |
| 09:55 | 68,373.68 | 68,378.37 | 68,319.19 | 68,378.37 | 79.8K |
| 10:00 | 68,377.69 | 68,430.46 | 68,377.69 | 68,430.46 | 64.8K |
| 10:05 | 68,446.69 | 68,462.89 | 68,420.12 | 68,434.41 | 124.9K |
| 10:10 | 68,461.12 | 68,461.12 | 68,404.40 | 68,404.40 | 28.9K |
| 10:15 | 68,444.64 | 68,446.96 | 68,419.50 | 68,432.62 | 79.6K |
| 10:20 | 68,447.48 | 68,555.51 | 68,447.48 | 68,555.51 | 11.1K |
| 10:25 | 68,572.03 | 68,572.03 | 68,462.84 | 68,487.84 | 38.4K |
| 10:30 | 68,471.98 | 68,499.79 | 68,459.02 | 68,459.05 | 66.9K |
| 10:35 | 68,458.58 | 68,458.58 | 68,430.57 | 68,430.57 | 32.0K |
| 10:40 | 68,430.57 | 68,498.38 | 68,430.57 | 68,498.38 | 35.7K |
| 10:45 | 68,511.51 | 68,538.34 | 68,511.51 | 68,538.34 | 21.0K |
| 10:50 | 68,538.87 | 68,538.87 | 68,520.70 | 68,520.70 | 15.4K |
| 10:55 | 68,520.21 | 68,533.79 | 68,520.21 | 68,533.79 | 3.1K |
| 11:00 | 68,548.07 | 68,548.07 | 68,478.57 | 68,494.98 | 7.3K |
| 11:05 | 68,439.90 | 68,468.31 | 68,439.55 | 68,468.31 | 23.1K |
| 11:10 | 68,467.33 | 68,477.35 | 68,450.19 | 68,477.35 | 14.2K |
| 11:15 | 68,477.84 | 68,477.84 | 68,391.93 | 68,391.93 | 8.6K |
| 11:20 | 68,405.51 | 68,447.66 | 68,405.51 | 68,431.87 | 10.9K |
| 11:25 | 68,431.87 | 68,432.31 | 68,404.86 | 68,418.09 | 9.5K |
| 11:30 | 68,432.89 | 68,449.05 | 68,407.15 | 68,407.15 | 15.0K |
| 11:35 | 68,393.57 | 68,420.07 | 68,392.20 | 68,392.20 | 6.4K |
| 11:40 | 68,377.96 | 68,377.96 | 68,330.85 | 68,358.67 | 42.6K |
| 11:45 | 68,359.50 | 68,389.33 | 68,359.50 | 68,389.14 | 9.3K |
| 11:50 | 68,389.23 | 68,428.88 | 68,389.23 | 68,428.35 | 56.5K |
| 11:55 | 68,442.20 | 68,521.66 | 68,413.30 | 68,521.66 | 35.7K |
| 12:00 | 68,536.75 | 68,548.41 | 68,495.61 | 68,535.01 | 33.0K |
| 12:05 | 68,549.75 | 68,674.73 | 68,549.75 | 68,674.73 | 8.1K |
| 12:10 | 68,701.89 | 68,701.89 | 68,632.85 | 68,632.85 | 6.7K |
| 12:15 | 68,633.12 | 68,633.12 | 68,563.38 | 68,563.38 | 5.7K |
| 12:20 | 68,535.70 | 68,564.99 | 68,522.12 | 68,564.99 | 59.3K |
| 12:25 | 68,565.58 | 68,565.58 | 68,537.87 | 68,538.54 | 18.6K |
| 12:30 | 68,538.54 | 68,593.21 | 68,538.54 | 68,592.73 | 10.8K |
| 12:35 | 68,588.63 | 68,588.77 | 68,573.69 | 68,573.69 | 13.5K |
| 12:40 | 68,572.51 | 68,573.37 | 68,517.01 | 68,517.01 | 3.2K |
| 12:45 | 68,544.17 | 68,572.84 | 68,544.17 | 68,557.71 | 4.5K |
| 12:50 | 68,571.73 | 68,612.24 | 68,570.80 | 68,598.66 | 5.1K |
| 12:55 | 68,571.50 | 68,571.50 | 68,568.96 | 68,568.96 | 4.9K |
| 13:00 | 68,595.31 | 68,627.35 | 68,595.31 | 68,627.35 | 22.7K |
| 13:05 | 68,627.70 | 68,627.70 | 68,600.87 | 68,600.87 | 16.7K |
| 13:10 | 68,628.03 | 68,641.43 | 68,614.28 | 68,641.43 | 11.4K |
| 13:15 | 68,643.85 | 68,659.73 | 68,619.16 | 68,619.16 | 12.1K |
| 13:20 | 68,605.14 | 68,605.14 | 68,550.63 | 68,550.63 | 2.6K |
| 13:25 | 68,518.91 | 68,532.49 | 68,504.81 | 68,504.81 | 4.7K |
| 13:30 | 68,506.48 | 68,506.48 | 68,463.21 | 68,490.37 | 6.5K |
| 13:35 | 68,530.94 | 68,530.94 | 68,504.69 | 68,519.61 | 6.8K |
| 13:40 | 68,505.85 | 68,560.64 | 68,505.85 | 68,533.48 | 13.7K |
| 13:45 | 68,533.48 | 68,533.66 | 68,489.42 | 68,489.42 | 4.9K |
| 13:50 | 68,474.40 | 68,474.40 | 68,419.90 | 68,432.72 | 7.9K |
| 13:55 | 68,406.99 | 68,461.31 | 68,406.99 | 68,434.50 | 8.3K |
| 14:00 | 68,448.75 | 68,462.45 | 68,433.10 | 68,446.68 | 6.2K |
| 14:05 | 68,446.68 | 68,446.68 | 68,433.63 | 68,433.63 | 9.9K |
| 14:10 | 68,460.79 | 68,460.79 | 68,409.03 | 68,436.19 | 3.7K |
| 14:15 | 68,395.70 | 68,491.32 | 68,395.70 | 68,491.32 | 11.4K |
| 14:20 | 68,477.90 | 68,491.13 | 68,464.94 | 68,464.94 | 5.9K |
| 14:25 | 68,437.11 | 68,478.77 | 68,437.11 | 68,478.77 | 2.9K |
| 14:30 | 68,478.77 | 68,481.09 | 68,452.14 | 68,481.09 | 3.7K |
| 14:35 | 68,481.09 | 68,494.67 | 68,454.02 | 68,468.26 | 3.3K |
| 14:40 | 68,468.52 | 68,498.18 | 68,468.52 | 68,498.18 | 35.1K |
| 14:45 | 68,498.87 | 68,540.55 | 68,498.78 | 68,540.55 | 14.4K |
| 14:50 | 68,554.23 | 68,595.82 | 68,554.23 | 68,568.75 | 26.0K |
| 14:55 | 68,568.85 | 68,570.90 | 68,555.36 | 68,570.90 | 6.2K |
| 15:00 | 68,570.90 | 68,598.15 | 68,570.86 | 68,598.15 | 7.6K |
| 15:05 | 68,598.15 | 68,613.24 | 68,598.15 | 68,612.63 | 6.4K |
| 15:10 | 68,612.54 | 68,612.54 | 68,598.44 | 68,598.44 | 4.7K |
| 15:15 | 68,584.80 | 68,584.80 | 68,517.41 | 68,517.41 | 4.2K |
| 15:20 | 68,504.65 | 68,504.65 | 68,491.57 | 68,491.57 | 8.3K |
| 15:25 | 68,491.57 | 68,491.57 | 68,430.36 | 68,431.25 | 5.0K |
| 15:30 | 68,457.15 | 68,457.15 | 68,344.38 | 68,426.21 | 7.7K |
| 15:35 | 68,412.98 | 68,412.98 | 68,346.09 | 68,386.83 | 8.6K |
| 15:40 | 68,405.18 | 68,430.38 | 68,403.13 | 68,403.13 | 11.2K |
| 15:45 | 68,417.75 | 68,447.17 | 68,404.99 | 68,447.17 | 64.3K |
| 15:50 | 68,447.79 | 68,475.32 | 68,434.22 | 68,434.22 | 9.3K |
| 15:55 | 68,447.45 | 68,461.13 | 68,447.45 | 68,447.81 | 10.2K |
| 16:00 | 68,434.08 | 68,434.08 | 68,395.23 | 68,395.23 | 11.6K |
| 16:05 | 68,395.50 | 68,409.49 | 68,382.38 | 68,409.49 | 13.1K |
| 16:10 | 68,408.69 | 68,409.84 | 68,396.26 | 68,396.26 | 3.8K |
| 16:15 | 68,366.61 | 68,380.19 | 68,355.21 | 68,368.63 | 10.4K |
| 16:20 | 68,355.05 | 68,355.41 | 68,354.51 | 68,354.80 | 8.5K |
| 16:25 | 68,326.84 | 68,383.12 | 68,326.84 | 68,370.08 | 32.5K |
| 16:30 | 68,355.34 | 68,355.34 | 68,313.46 | 68,313.46 | 15.1K |
| 16:35 | 68,300.02 | 68,300.02 | 68,284.56 | 68,298.50 | 6.9K |
| 16:40 | 68,339.36 | 68,339.36 | 68,257.66 | 68,257.98 | 14.5K |
| 16:45 | 68,257.65 | 68,288.13 | 68,257.65 | 68,288.13 | 26.5K |
| 16:50 | 68,288.28 | 68,349.99 | 68,273.99 | 68,349.99 | 5.5K |
| 16:55 | 68,349.98 | 68,374.48 | 68,348.02 | 68,361.43 | 25.5K |
| 17:00 | 68,346.59 | 68,375.41 | 68,346.59 | 68,375.32 | 12.1K |
| 17:05 | 68,376.21 | 68,389.44 | 68,320.10 | 68,320.10 | 13.3K |
| 17:10 | 68,306.52 | 68,388.88 | 68,306.52 | 68,373.80 | 15.1K |
| 17:15 | 68,374.15 | 68,402.73 | 68,347.48 | 68,347.48 | 11.9K |
| 17:20 | 68,375.48 | 68,405.34 | 68,375.48 | 68,391.54 | 6.8K |
| 17:25 | 68,378.31 | 68,421.01 | 68,378.31 | 68,420.12 | 32.5K |
| 17:30 | 68,434.09 | 68,434.09 | 68,434.09 | 68,434.09 | 827.4K |