最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 76.36 | 76.47 | 76.26 | 76.31 | 30.3K |
| 09:31 | 76.26 | 76.27 | 76.20 | 76.19 | 0.6K |
| 09:32 | 76.03 | 76.07 | 76.03 | 76.07 | 1.2K |
| 09:33 | 76.13 | 76.15 | 76.13 | 76.15 | 0.4K |
| 09:34 | 76.14 | 76.19 | 76.14 | 76.19 | 0.7K |
| 09:35 | 76.18 | 76.18 | 76.16 | 76.16 | 1.3K |
| 09:36 | 76.16 | 76.20 | 76.16 | 76.20 | 1.8K |
| 09:37 | 76.22 | 76.22 | 76.17 | 76.21 | 4.3K |
| 09:40 | 76.02 | 76.02 | 76.02 | 76.02 | 0.3K |
| 09:41 | 76.03 | 76.03 | 76.03 | 76.03 | 2.3K |
| 09:42 | 76.01 | 76.02 | 76.01 | 76.02 | 1.3K |
| 09:45 | 75.96 | 75.96 | 75.91 | 75.92 | 2.8K |
| 09:47 | 75.83 | 75.83 | 75.83 | 75.83 | 0.2K |
| 09:48 | 75.90 | 75.90 | 75.81 | 75.86 | 1.8K |
| 09:49 | 75.80 | 75.80 | 75.80 | 75.80 | 0.3K |
| 09:50 | 75.79 | 75.79 | 75.74 | 75.74 | 1.0K |
| 09:51 | 75.88 | 75.88 | 75.81 | 75.87 | 2.3K |
| 09:52 | 76.00 | 76.00 | 76.00 | 76.00 | 0.8K |
| 09:53 | 76.04 | 76.04 | 75.92 | 75.92 | 1.7K |
| 09:54 | 75.99 | 75.99 | 75.99 | 75.99 | 2.1K |
| 09:55 | 76.00 | 76.04 | 75.97 | 75.97 | 2.4K |
| 09:56 | 75.88 | 75.88 | 75.88 | 75.88 | 1.3K |
| 09:57 | 75.90 | 75.90 | 75.90 | 75.90 | 1.4K |
| 09:59 | 75.80 | 75.86 | 75.79 | 75.79 | 0.7K |
| 10:00 | 75.79 | 75.79 | 75.79 | 75.79 | 0.4K |
| 10:01 | 75.86 | 75.86 | 75.86 | 75.86 | 0.4K |
| 10:02 | 75.86 | 75.87 | 75.86 | 75.87 | 0.5K |
| 10:03 | 75.92 | 75.92 | 75.88 | 75.88 | 2.0K |
| 10:04 | 75.87 | 75.87 | 75.80 | 75.80 | 0.6K |
| 10:05 | 75.76 | 75.76 | 75.59 | 75.59 | 5.3K |
| 10:06 | 75.70 | 75.70 | 75.69 | 75.69 | 0.8K |
| 10:07 | 75.47 | 75.51 | 75.47 | 75.51 | 1.2K |
| 10:08 | 75.49 | 75.62 | 75.49 | 75.62 | 1.6K |
| 10:09 | 75.51 | 75.51 | 75.51 | 75.51 | 0.3K |
| 10:12 | 75.53 | 75.53 | 75.53 | 75.53 | 0.5K |
| 10:15 | 75.63 | 75.63 | 75.54 | 75.54 | 0.4K |
| 10:17 | 75.56 | 75.56 | 75.56 | 75.56 | 0.3K |
| 10:18 | 75.49 | 75.49 | 75.49 | 75.49 | 0.6K |
| 10:24 | 75.47 | 75.47 | 75.42 | 75.42 | 1.7K |
| 10:26 | 75.55 | 75.55 | 75.55 | 75.55 | 1.3K |
| 10:28 | 75.60 | 75.68 | 75.60 | 75.67 | 3.5K |
| 10:29 | 75.67 | 75.67 | 75.67 | 75.67 | 2.1K |
| 10:35 | 75.61 | 75.61 | 75.61 | 75.61 | 0.2K |
| 10:36 | 75.62 | 75.62 | 75.62 | 75.62 | 0.4K |
| 10:37 | 75.65 | 75.65 | 75.65 | 75.65 | 0.2K |
| 10:38 | 75.67 | 75.67 | 75.67 | 75.67 | 1.0K |
| 10:44 | 75.66 | 75.66 | 75.66 | 75.66 | 1.5K |
| 10:46 | 75.73 | 75.73 | 75.73 | 75.73 | 0.8K |
| 10:47 | 75.69 | 75.69 | 75.69 | 75.69 | 0.6K |
| 10:48 | 75.68 | 75.68 | 75.68 | 75.68 | 0.4K |
| 10:49 | 75.74 | 75.74 | 75.71 | 75.71 | 0.6K |
| 10:53 | 75.72 | 75.78 | 75.72 | 75.78 | 1.0K |
| 10:54 | 75.82 | 75.82 | 75.79 | 75.79 | 0.7K |
| 10:55 | 75.73 | 75.79 | 75.73 | 75.79 | 1.0K |
| 10:57 | 75.82 | 75.82 | 75.82 | 75.82 | 0.4K |
| 10:59 | 75.88 | 75.88 | 75.81 | 75.83 | 0.6K |
| 11:00 | 75.86 | 75.86 | 75.86 | 75.86 | 0.7K |
| 11:01 | 75.82 | 75.82 | 75.82 | 75.82 | 0.8K |
| 11:03 | 75.77 | 75.77 | 75.77 | 75.77 | 0.3K |
| 11:04 | 75.79 | 75.79 | 75.76 | 75.76 | 3.4K |
| 11:07 | 75.73 | 75.73 | 75.73 | 75.73 | 0.5K |
| 11:09 | 75.75 | 75.75 | 75.75 | 75.75 | 0.6K |
| 11:10 | 75.78 | 75.78 | 75.78 | 75.78 | 0.6K |
| 11:11 | 75.80 | 75.80 | 75.80 | 75.80 | 0.3K |
| 11:12 | 75.78 | 75.78 | 75.78 | 75.78 | 0.2K |
| 11:13 | 75.77 | 75.77 | 75.75 | 75.75 | 2.4K |
| 11:14 | 75.70 | 75.70 | 75.68 | 75.68 | 0.5K |
| 11:16 | 75.69 | 75.69 | 75.69 | 75.69 | 0.3K |
| 11:19 | 75.70 | 75.70 | 75.68 | 75.68 | 0.5K |
| 11:21 | 75.74 | 75.74 | 75.74 | 75.74 | 0.3K |
| 11:27 | 75.77 | 75.77 | 75.77 | 75.77 | 0.5K |
| 11:28 | 75.81 | 75.81 | 75.81 | 75.81 | 0.8K |
| 11:31 | 75.72 | 75.72 | 75.65 | 75.65 | 3.1K |
| 11:32 | 75.69 | 75.69 | 75.69 | 75.69 | 0.2K |
| 11:34 | 75.63 | 75.63 | 75.63 | 75.63 | 0.1K |
| 11:35 | 75.63 | 75.64 | 75.63 | 75.64 | 1.3K |
| 11:37 | 75.63 | 75.63 | 75.63 | 75.63 | 0.4K |
| 11:38 | 75.59 | 75.59 | 75.57 | 75.57 | 0.4K |
| 11:39 | 75.64 | 75.64 | 75.64 | 75.64 | 0.1K |
| 11:41 | 75.66 | 75.66 | 75.66 | 75.66 | 0.6K |
| 11:45 | 75.59 | 75.59 | 75.58 | 75.58 | 0.7K |
| 11:47 | 75.64 | 75.64 | 75.64 | 75.64 | 0.1K |
| 11:48 | 75.61 | 75.61 | 75.61 | 75.61 | 0.1K |
| 11:50 | 75.54 | 75.59 | 75.54 | 75.58 | 0.7K |
| 11:56 | 75.57 | 75.59 | 75.57 | 75.59 | 0.7K |
| 11:57 | 75.50 | 75.50 | 75.46 | 75.46 | 2.2K |
| 11:58 | 75.30 | 75.30 | 75.25 | 75.25 | 1.6K |
| 12:00 | 75.16 | 75.19 | 75.16 | 75.19 | 2.3K |
| 12:03 | 75.29 | 75.29 | 75.29 | 75.29 | 0.9K |
| 12:05 | 75.32 | 75.32 | 75.32 | 75.32 | 0.8K |
| 12:06 | 75.29 | 75.29 | 75.29 | 75.29 | 0.5K |
| 12:09 | 75.38 | 75.38 | 75.38 | 75.38 | 0.6K |
| 12:14 | 75.34 | 75.50 | 75.34 | 75.50 | 4.5K |
| 12:15 | 75.51 | 75.51 | 75.51 | 75.51 | 1.1K |
| 12:16 | 75.50 | 75.50 | 75.50 | 75.50 | 1.1K |
| 12:18 | 75.54 | 75.54 | 75.54 | 75.54 | 0.7K |
| 12:24 | 75.55 | 75.55 | 75.55 | 75.54 | 1.4K |
| 12:25 | 75.52 | 75.52 | 75.52 | 75.52 | 0.5K |
| 12:29 | 75.58 | 75.58 | 75.58 | 75.58 | 0.1K |
| 12:30 | 75.60 | 75.60 | 75.60 | 75.60 | 0.1K |
| 12:31 | 75.56 | 75.56 | 75.56 | 75.56 | 0.2K |
| 12:32 | 75.54 | 75.54 | 75.54 | 75.54 | 0.4K |
| 12:34 | 75.56 | 75.56 | 75.56 | 75.56 | 0.4K |
| 12:36 | 75.61 | 75.61 | 75.61 | 75.61 | 0.1K |
| 12:38 | 75.58 | 75.58 | 75.58 | 75.58 | 0.2K |
| 12:41 | 75.57 | 75.57 | 75.57 | 75.57 | 0.5K |
| 12:43 | 75.64 | 75.64 | 75.64 | 75.64 | 0.2K |
| 12:45 | 75.62 | 75.62 | 75.62 | 75.62 | 0.4K |
| 12:48 | 75.61 | 75.61 | 75.61 | 75.61 | 0.1K |
| 12:49 | 75.57 | 75.59 | 75.57 | 75.57 | 3.1K |
| 12:52 | 75.55 | 75.55 | 75.55 | 75.55 | 0.2K |
| 12:55 | 75.56 | 75.56 | 75.56 | 75.56 | 0.7K |
| 12:57 | 75.64 | 75.64 | 75.64 | 75.64 | 0.2K |
| 12:58 | 75.69 | 75.69 | 75.69 | 75.69 | 0.2K |
| 12:59 | 75.69 | 75.69 | 75.65 | 75.65 | 1.6K |
| 13:01 | 75.69 | 75.77 | 75.69 | 75.77 | 0.3K |
| 13:02 | 75.71 | 75.71 | 75.71 | 75.71 | 1.3K |
| 13:04 | 75.61 | 75.61 | 75.61 | 75.61 | 1.6K |
| 13:09 | 75.61 | 75.61 | 75.61 | 75.61 | 1.0K |
| 13:13 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 13:14 | 75.66 | 75.66 | 75.57 | 75.57 | 0.9K |
| 13:15 | 75.62 | 75.62 | 75.61 | 75.61 | 0.8K |
| 13:17 | 75.56 | 75.56 | 75.56 | 75.56 | 0.3K |
| 13:19 | 75.57 | 75.57 | 75.57 | 75.57 | 0.4K |
| 13:20 | 75.57 | 75.57 | 75.57 | 75.57 | 1.2K |
| 13:23 | 75.55 | 75.55 | 75.55 | 75.55 | 0.3K |
| 13:24 | 75.57 | 75.57 | 75.57 | 75.57 | 0.3K |
| 13:27 | 75.53 | 75.53 | 75.53 | 75.53 | 0.2K |
| 13:28 | 75.53 | 75.53 | 75.53 | 75.53 | 0.9K |
| 13:31 | 75.55 | 75.55 | 75.55 | 75.55 | 0.6K |
| 13:33 | 75.53 | 75.53 | 75.53 | 75.53 | 0.3K |
| 13:34 | 75.55 | 75.55 | 75.46 | 75.46 | 2.4K |
| 13:36 | 75.53 | 75.57 | 75.53 | 75.53 | 1.1K |
| 13:42 | 75.46 | 75.46 | 75.46 | 75.46 | 0.4K |
| 13:43 | 75.46 | 75.46 | 75.46 | 75.46 | 0.3K |
| 13:46 | 75.47 | 75.53 | 75.47 | 75.53 | 0.3K |
| 13:47 | 75.48 | 75.48 | 75.48 | 75.48 | 0.6K |
| 13:49 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 13:51 | 75.41 | 75.41 | 75.41 | 75.41 | 0.3K |
| 13:52 | 75.42 | 75.42 | 75.42 | 75.42 | 0.2K |
| 13:55 | 75.34 | 75.36 | 75.34 | 75.36 | 0.2K |
| 13:56 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 14:00 | 75.24 | 75.24 | 75.24 | 75.24 | 0.4K |
| 14:03 | 75.33 | 75.33 | 75.33 | 75.33 | 0.4K |
| 14:07 | 75.46 | 75.46 | 75.46 | 75.46 | 0.2K |
| 14:08 | 75.45 | 75.45 | 75.45 | 75.45 | 0.1K |
| 14:09 | 75.42 | 75.43 | 75.42 | 75.43 | 0.6K |
| 14:10 | 75.47 | 75.47 | 75.47 | 75.47 | 0.3K |
| 14:12 | 75.38 | 75.47 | 75.38 | 75.47 | 0.7K |
| 14:15 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 14:19 | 75.34 | 75.34 | 75.34 | 75.34 | 0.5K |
| 14:20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.4K |
| 14:21 | 75.25 | 75.25 | 75.25 | 75.25 | 0.5K |
| 14:25 | 75.17 | 75.20 | 75.17 | 75.20 | 2.4K |
| 14:27 | 75.22 | 75.22 | 75.22 | 75.22 | 0.5K |
| 14:30 | 75.23 | 75.23 | 75.23 | 75.23 | 1.8K |
| 14:32 | 75.26 | 75.26 | 75.26 | 75.26 | 2.3K |
| 14:39 | 75.38 | 75.38 | 75.38 | 75.38 | 0.5K |
| 14:41 | 75.37 | 75.37 | 75.37 | 75.36 | 0.2K |
| 14:44 | 75.39 | 75.39 | 75.39 | 75.39 | 0.4K |
| 14:46 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 14:47 | 75.37 | 75.37 | 75.37 | 75.37 | 0.8K |
| 14:48 | 75.38 | 75.38 | 75.37 | 75.37 | 1.5K |
| 14:50 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 14:51 | 75.40 | 75.40 | 75.40 | 75.40 | 0.4K |
| 14:53 | 75.41 | 75.41 | 75.41 | 75.41 | 0.3K |
| 14:55 | 75.39 | 75.39 | 75.39 | 75.39 | 5.3K |
| 14:57 | 75.41 | 75.41 | 75.40 | 75.40 | 0.5K |
| 14:58 | 75.34 | 75.34 | 75.33 | 75.33 | 2.1K |
| 15:00 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 15:06 | 75.30 | 75.30 | 75.30 | 75.30 | 1.2K |
| 15:08 | 75.29 | 75.33 | 75.29 | 75.33 | 0.9K |
| 15:10 | 75.35 | 75.35 | 75.35 | 75.35 | 1.2K |
| 15:17 | 75.31 | 75.31 | 75.31 | 75.31 | 0.5K |
| 15:18 | 75.32 | 75.32 | 75.32 | 75.32 | 0.7K |
| 15:19 | 75.28 | 75.28 | 75.28 | 75.28 | 0.3K |
| 15:20 | 75.34 | 75.34 | 75.34 | 75.33 | 0.9K |
| 15:22 | 75.42 | 75.42 | 75.38 | 75.38 | 1.6K |
| 15:23 | 75.42 | 75.42 | 75.42 | 75.42 | 0.2K |
| 15:24 | 75.36 | 75.36 | 75.36 | 75.36 | 0.4K |
| 15:29 | 75.31 | 75.42 | 75.31 | 75.42 | 1.0K |
| 15:35 | 75.33 | 75.36 | 75.33 | 75.36 | 2.4K |
| 15:39 | 75.31 | 75.45 | 75.31 | 75.45 | 0.4K |
| 15:40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 15:42 | 75.47 | 75.47 | 75.47 | 75.47 | 0.7K |
| 15:46 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 15:47 | 75.48 | 75.48 | 75.48 | 75.48 | 0.1K |
| 15:48 | 75.58 | 75.58 | 75.58 | 75.58 | 0.4K |
| 15:49 | 75.48 | 75.48 | 75.48 | 75.48 | 0.1K |
| 15:50 | 75.52 | 75.52 | 75.46 | 75.46 | 0.7K |
| 15:51 | 75.46 | 75.50 | 75.42 | 75.44 | 4.2K |
| 15:52 | 75.44 | 75.46 | 75.44 | 75.46 | 0.8K |
| 15:53 | 75.47 | 75.47 | 75.41 | 75.41 | 1.0K |
| 15:54 | 75.36 | 75.39 | 75.34 | 75.39 | 1.4K |
| 15:55 | 75.38 | 75.38 | 75.38 | 75.38 | 0.4K |
| 15:56 | 75.51 | 75.54 | 75.46 | 75.46 | 2.3K |
| 15:57 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 15:58 | 75.52 | 75.57 | 75.50 | 75.51 | 0.6K |
| 15:59 | 75.42 | 75.51 | 75.42 | 75.51 | 1.3K |