80.34
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
10:00 | 78.83 | 78.94 | 78.77 | 78.94 | 37.2K |
10:05 | 78.87 | 79.11 | 78.83 | 79.08 | 50.7K |
10:10 | 79.06 | 79.09 | 78.80 | 79.00 | 58.8K |
10:15 | 78.93 | 78.93 | 78.68 | 78.70 | 57.1K |
10:20 | 78.71 | 78.75 | 78.54 | 78.69 | 42.3K |
10:25 | 78.65 | 78.74 | 78.61 | 78.62 | 23.2K |
10:30 | 78.77 | 78.88 | 78.50 | 78.84 | 148.4K |
10:35 | 78.80 | 79.09 | 78.71 | 78.90 | 91.0K |
10:40 | 78.95 | 79.03 | 78.83 | 79.02 | 51.9K |
10:45 | 79.17 | 79.57 | 79.07 | 79.43 | 189.5K |
10:50 | 79.42 | 79.55 | 79.30 | 79.55 | 71.3K |
10:55 | 79.50 | 79.52 | 79.25 | 79.32 | 48.0K |
11:00 | 79.33 | 79.78 | 79.30 | 79.37 | 118.8K |
11:05 | 79.40 | 79.70 | 79.39 | 79.55 | 66.1K |
11:10 | 79.59 | 79.74 | 79.55 | 79.74 | 41.9K |
11:15 | 79.73 | 80.03 | 79.72 | 79.97 | 128.2K |
11:20 | 79.95 | 79.99 | 79.68 | 79.68 | 57.1K |
11:25 | 79.67 | 79.79 | 79.62 | 79.76 | 37.7K |
11:30 | 79.77 | 79.97 | 79.76 | 79.96 | 56.6K |
11:35 | 79.96 | 80.17 | 79.93 | 80.08 | 86.3K |
11:40 | 80.10 | 80.11 | 80.04 | 80.09 | 25.5K |
11:45 | 80.10 | 80.24 | 80.06 | 80.24 | 56.0K |
11:50 | 80.21 | 80.23 | 80.13 | 80.17 | 11.0K |
11:55 | 80.13 | 80.13 | 79.85 | 79.89 | 69.8K |
12:00 | 79.92 | 79.92 | 79.84 | 79.90 | 19.1K |
12:05 | 79.90 | 80.01 | 79.84 | 79.93 | 52.9K |
12:10 | 79.92 | 79.95 | 79.86 | 79.95 | 11.0K |
12:15 | 79.96 | 81.00 | 79.96 | 80.89 | 253.4K |
12:20 | 80.86 | 80.93 | 80.74 | 80.84 | 52.8K |
12:25 | 80.85 | 80.85 | 80.68 | 80.77 | 30.7K |
12:30 | 80.80 | 80.89 | 80.66 | 80.79 | 41.3K |
12:35 | 80.80 | 80.80 | 80.66 | 80.66 | 41.6K |
12:40 | 80.68 | 80.84 | 80.64 | 80.78 | 53.7K |
12:45 | 80.79 | 80.97 | 80.78 | 80.92 | 54.7K |
12:50 | 80.93 | 80.93 | 80.73 | 80.78 | 33.3K |
12:55 | 80.77 | 80.85 | 80.75 | 80.79 | 13.4K |
13:00 | 80.76 | 80.83 | 80.72 | 80.72 | 49.3K |
13:05 | 80.75 | 80.88 | 80.71 | 80.77 | 32.1K |
13:10 | 80.81 | 80.84 | 80.71 | 80.81 | 66.3K |
13:15 | 80.82 | 80.93 | 80.78 | 80.91 | 39.0K |
13:20 | 80.86 | 81.16 | 80.84 | 81.16 | 175.9K |
13:25 | 81.15 | 81.15 | 80.79 | 80.97 | 53.3K |
13:30 | 80.92 | 80.97 | 80.82 | 80.86 | 21.0K |
13:35 | 80.82 | 80.87 | 80.78 | 80.82 | 26.7K |
13:40 | 80.82 | 80.82 | 80.67 | 80.72 | 59.6K |
13:45 | 80.72 | 80.76 | 80.63 | 80.69 | 38.3K |
13:50 | 80.70 | 80.78 | 80.70 | 80.74 | 11.1K |
13:55 | 80.74 | 80.75 | 80.60 | 80.69 | 21.7K |
14:00 | 80.69 | 80.72 | 80.59 | 80.64 | 39.4K |
14:05 | 80.65 | 80.73 | 80.60 | 80.71 | 25.9K |
14:10 | 80.73 | 80.84 | 80.72 | 80.76 | 23.4K |
14:15 | 80.80 | 80.80 | 80.72 | 80.75 | 20.5K |
14:20 | 80.69 | 80.74 | 80.66 | 80.71 | 24.2K |
14:25 | 80.70 | 80.71 | 80.44 | 80.53 | 164.3K |
14:30 | 80.56 | 80.60 | 80.52 | 80.58 | 25.8K |
14:35 | 80.54 | 80.58 | 80.47 | 80.48 | 17.8K |
14:40 | 80.46 | 80.53 | 80.42 | 80.42 | 19.9K |
14:45 | 80.44 | 80.46 | 80.22 | 80.33 | 69.1K |
14:50 | 80.34 | 80.45 | 80.30 | 80.44 | 21.2K |
14:55 | 80.45 | 80.78 | 80.41 | 80.74 | 39.6K |
15:00 | 80.73 | 80.85 | 80.73 | 80.82 | 59.5K |
15:05 | 80.82 | 80.82 | 80.23 | 80.28 | 143.5K |
15:10 | 80.28 | 80.56 | 80.28 | 80.51 | 86.8K |
15:15 | 80.48 | 80.54 | 80.41 | 80.45 | 30.0K |
15:20 | 80.43 | 80.57 | 80.42 | 80.57 | 26.0K |
15:25 | 80.60 | 80.60 | 80.49 | 80.49 | 32.2K |
15:30 | 80.50 | 80.53 | 80.43 | 80.44 | 21.2K |
15:35 | 80.45 | 80.50 | 80.38 | 80.50 | 31.2K |
15:40 | 80.50 | 80.60 | 80.47 | 80.60 | 22.1K |
15:45 | 80.61 | 80.76 | 80.58 | 80.74 | 58.3K |
15:50 | 80.72 | 80.73 | 80.64 | 80.68 | 25.0K |
15:55 | 80.67 | 80.71 | 80.59 | 80.66 | 19.4K |
16:00 | 80.66 | 80.72 | 80.65 | 80.71 | 17.1K |
16:05 | 80.72 | 80.73 | 80.64 | 80.73 | 23.5K |
16:10 | 80.73 | 80.89 | 80.72 | 80.89 | 70.9K |
16:15 | 80.87 | 80.88 | 80.78 | 80.81 | 41.8K |
16:20 | 80.81 | 80.88 | 80.79 | 80.83 | 22.9K |
16:25 | 80.84 | 80.90 | 80.82 | 80.90 | 57.8K |
16:30 | 80.97 | 80.97 | 80.61 | 80.77 | 258.4K |
16:35 | 80.74 | 80.89 | 80.68 | 80.84 | 99.2K |
16:40 | 80.85 | 81.00 | 80.83 | 80.93 | 73.9K |
16:45 | 80.93 | 80.97 | 80.76 | 80.76 | 69.6K |
16:50 | 80.72 | 80.77 | 80.67 | 80.75 | 120.1K |
16:55 | 80.69 | 80.69 | 80.69 | 80.69 | 474.1K |