最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 75.00 | 75.00 | 75.00 | 75.00 | 7.7K |
| 09:32 | 75.22 | 75.34 | 75.22 | 75.34 | 1.3K |
| 09:34 | 75.38 | 75.38 | 75.38 | 75.38 | 0.1K |
| 09:35 | 75.40 | 75.40 | 75.40 | 75.40 | 0.6K |
| 09:37 | 75.42 | 75.42 | 75.42 | 75.42 | 1.4K |
| 09:39 | 75.54 | 75.54 | 75.54 | 75.54 | 0.1K |
| 09:40 | 75.50 | 75.50 | 75.47 | 75.47 | 0.5K |
| 09:42 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 09:44 | 75.34 | 75.34 | 75.34 | 75.33 | 0.2K |
| 09:46 | 75.30 | 75.34 | 75.24 | 75.24 | 2.2K |
| 09:47 | 75.23 | 75.23 | 75.23 | 75.22 | 1.2K |
| 09:52 | 75.06 | 75.06 | 75.06 | 75.06 | 0.4K |
| 09:54 | 75.06 | 75.06 | 75.06 | 75.06 | 0.2K |
| 09:56 | 75.04 | 75.04 | 75.04 | 75.04 | 0.5K |
| 10:00 | 74.96 | 74.96 | 74.96 | 74.96 | 0.5K |
| 10:02 | 74.85 | 74.93 | 74.80 | 74.83 | 2.1K |
| 10:03 | 74.85 | 74.85 | 74.85 | 74.85 | 0.4K |
| 10:04 | 74.85 | 74.85 | 74.85 | 74.85 | 0.8K |
| 10:05 | 74.83 | 74.88 | 74.83 | 74.88 | 0.8K |
| 10:07 | 74.80 | 74.97 | 74.80 | 74.97 | 2.4K |
| 10:11 | 74.91 | 74.92 | 74.91 | 74.92 | 0.5K |
| 10:13 | 74.91 | 74.91 | 74.91 | 74.91 | 4.9K |
| 10:14 | 74.99 | 74.99 | 74.95 | 74.95 | 2.0K |
| 10:15 | 74.96 | 74.96 | 74.93 | 74.93 | 6.8K |
| 10:17 | 74.96 | 74.96 | 74.96 | 74.96 | 0.5K |
| 10:18 | 74.99 | 74.99 | 74.99 | 74.99 | 0.2K |
| 10:19 | 75.01 | 75.01 | 75.01 | 75.01 | 0.2K |
| 10:20 | 74.95 | 74.95 | 74.95 | 74.95 | 0.4K |
| 10:23 | 75.03 | 75.15 | 75.03 | 75.15 | 5.7K |
| 10:32 | 75.19 | 75.19 | 75.19 | 75.19 | 0.4K |
| 10:34 | 75.28 | 75.28 | 75.28 | 75.28 | 0.8K |
| 10:36 | 75.23 | 75.36 | 75.23 | 75.28 | 1.7K |
| 10:38 | 75.23 | 75.23 | 75.23 | 75.23 | 0.4K |
| 10:43 | 75.13 | 75.13 | 75.13 | 75.13 | 0.6K |
| 10:49 | 75.20 | 75.20 | 75.17 | 75.17 | 1.7K |
| 10:51 | 75.12 | 75.12 | 75.12 | 75.12 | 0.9K |
| 10:58 | 75.14 | 75.14 | 75.14 | 75.14 | 1.2K |
| 10:59 | 75.27 | 75.28 | 75.27 | 75.28 | 0.9K |
| 11:00 | 75.30 | 75.32 | 75.30 | 75.32 | 1.3K |
| 11:02 | 75.30 | 75.30 | 75.30 | 75.30 | 0.1K |
| 11:03 | 75.23 | 75.23 | 75.23 | 75.23 | 0.2K |
| 11:05 | 75.17 | 75.26 | 75.17 | 75.26 | 1.0K |
| 11:06 | 75.17 | 75.17 | 75.17 | 75.17 | 0.2K |
| 11:09 | 75.20 | 75.20 | 75.20 | 75.20 | 0.5K |
| 11:10 | 75.15 | 75.15 | 75.15 | 75.15 | 1.2K |
| 11:11 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 11:14 | 75.28 | 75.28 | 75.21 | 75.21 | 0.2K |
| 11:15 | 75.22 | 75.22 | 75.22 | 75.22 | 0.3K |
| 11:17 | 75.23 | 75.23 | 75.23 | 75.22 | 0.4K |
| 11:18 | 75.22 | 75.22 | 75.22 | 75.22 | 0.3K |
| 11:20 | 75.21 | 75.21 | 75.21 | 75.21 | 0.3K |
| 11:25 | 75.22 | 75.22 | 75.22 | 75.22 | 0.4K |
| 11:29 | 75.15 | 75.15 | 75.15 | 75.15 | 0.3K |
| 11:30 | 75.22 | 75.22 | 75.22 | 75.22 | 0.4K |
| 11:36 | 75.21 | 75.21 | 75.21 | 75.21 | 0.1K |
| 11:37 | 75.25 | 75.25 | 75.24 | 75.24 | 2.8K |
| 11:38 | 75.15 | 75.15 | 75.15 | 75.15 | 0.8K |
| 11:40 | 75.23 | 75.23 | 75.23 | 75.23 | 0.7K |
| 11:41 | 75.24 | 75.24 | 75.24 | 75.24 | 0.3K |
| 11:42 | 75.18 | 75.18 | 75.18 | 75.18 | 1.7K |
| 11:46 | 75.30 | 75.30 | 75.30 | 75.30 | 0.3K |
| 11:50 | 75.24 | 75.37 | 75.24 | 75.37 | 7.0K |
| 11:51 | 75.43 | 75.43 | 75.43 | 75.43 | 0.4K |
| 11:54 | 75.48 | 75.48 | 75.48 | 75.48 | 1.6K |
| 11:55 | 75.40 | 75.45 | 75.40 | 75.44 | 0.3K |
| 11:56 | 75.42 | 75.47 | 75.36 | 75.36 | 5.9K |
| 11:57 | 75.43 | 75.43 | 75.43 | 75.43 | 0.4K |
| 11:59 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 12:00 | 75.40 | 75.40 | 75.40 | 75.40 | 0.5K |
| 12:05 | 75.33 | 75.33 | 75.33 | 75.33 | 0.5K |
| 12:08 | 75.36 | 75.36 | 75.36 | 75.36 | 0.6K |
| 12:12 | 75.40 | 75.40 | 75.40 | 75.40 | 0.8K |
| 12:15 | 75.40 | 75.40 | 75.36 | 75.36 | 0.2K |
| 12:16 | 75.38 | 75.38 | 75.38 | 75.38 | 0.4K |
| 12:19 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 12:24 | 75.46 | 75.46 | 75.46 | 75.46 | 1.7K |
| 12:25 | 75.38 | 75.38 | 75.38 | 75.38 | 0.8K |
| 12:31 | 75.34 | 75.34 | 75.34 | 75.34 | 0.9K |
| 12:34 | 75.35 | 75.35 | 75.35 | 75.35 | 0.4K |
| 12:41 | 75.32 | 75.32 | 75.32 | 75.32 | 2.3K |
| 12:43 | 75.33 | 75.33 | 75.32 | 75.32 | 0.6K |
| 12:44 | 75.33 | 75.33 | 75.33 | 75.32 | 1.1K |
| 12:45 | 75.35 | 75.35 | 75.35 | 75.35 | 0.6K |
| 12:57 | 75.42 | 75.42 | 75.42 | 75.42 | 2.8K |
| 12:58 | 75.42 | 75.42 | 75.42 | 75.42 | 1.5K |
| 13:02 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 13:03 | 75.49 | 75.49 | 75.49 | 75.49 | 1.5K |
| 13:05 | 75.52 | 75.52 | 75.52 | 75.52 | 0.4K |
| 13:09 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 13:10 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 13:11 | 75.51 | 75.51 | 75.51 | 75.51 | 0.6K |
| 13:15 | 75.50 | 75.50 | 75.48 | 75.48 | 1.2K |
| 13:16 | 75.48 | 75.48 | 75.46 | 75.46 | 0.4K |
| 13:19 | 75.49 | 75.49 | 75.49 | 75.49 | 0.2K |
| 13:21 | 75.45 | 75.45 | 75.45 | 75.44 | 0.2K |
| 13:22 | 75.51 | 75.51 | 75.51 | 75.51 | 0.3K |
| 13:23 | 75.42 | 75.45 | 75.42 | 75.45 | 0.9K |
| 13:25 | 75.50 | 75.50 | 75.50 | 75.50 | 1.4K |
| 13:33 | 75.42 | 75.42 | 75.42 | 75.42 | 1.7K |
| 13:35 | 75.44 | 75.44 | 75.44 | 75.44 | 0.9K |
| 13:46 | 75.35 | 75.35 | 75.35 | 75.35 | 0.7K |
| 13:48 | 75.44 | 75.44 | 75.44 | 75.44 | 0.4K |
| 13:52 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 13:54 | 75.35 | 75.35 | 75.35 | 75.35 | 0.3K |
| 13:57 | 75.41 | 75.41 | 75.41 | 75.41 | 0.8K |
| 14:03 | 75.33 | 75.33 | 75.33 | 75.33 | 0.6K |
| 14:11 | 75.40 | 75.44 | 75.40 | 75.44 | 8.5K |
| 14:13 | 75.47 | 75.47 | 75.47 | 75.47 | 0.3K |
| 14:14 | 75.46 | 75.46 | 75.46 | 75.46 | 1.3K |
| 14:17 | 75.52 | 75.52 | 75.52 | 75.52 | 0.5K |
| 14:21 | 75.60 | 75.63 | 75.60 | 75.63 | 0.5K |
| 14:24 | 75.67 | 75.67 | 75.67 | 75.67 | 1.3K |
| 14:25 | 75.59 | 75.59 | 75.59 | 75.59 | 0.3K |
| 14:28 | 75.62 | 75.62 | 75.62 | 75.62 | 1.5K |
| 14:31 | 75.65 | 75.65 | 75.65 | 75.65 | 0.2K |
| 14:33 | 75.56 | 75.56 | 75.56 | 75.56 | 0.2K |
| 14:35 | 75.60 | 75.60 | 75.60 | 75.60 | 4.6K |
| 14:36 | 75.63 | 75.63 | 75.63 | 75.63 | 0.7K |
| 14:42 | 75.67 | 75.67 | 75.67 | 75.67 | 0.6K |
| 14:47 | 75.61 | 75.61 | 75.61 | 75.61 | 0.2K |
| 14:48 | 75.66 | 75.69 | 75.63 | 75.65 | 121.4K |
| 14:50 | 75.64 | 75.64 | 75.64 | 75.64 | 0.5K |
| 14:51 | 75.67 | 75.67 | 75.67 | 75.67 | 0.3K |
| 14:52 | 75.67 | 75.67 | 75.67 | 75.67 | 1.4K |
| 14:53 | 75.68 | 75.68 | 75.68 | 75.68 | 0.3K |
| 14:56 | 75.73 | 75.73 | 75.73 | 75.73 | 0.7K |
| 14:58 | 75.69 | 75.69 | 75.69 | 75.69 | 1.6K |
| 14:59 | 75.66 | 75.72 | 75.66 | 75.72 | 2.8K |
| 15:00 | 75.66 | 75.66 | 75.66 | 75.66 | 1.0K |
| 15:01 | 75.71 | 75.71 | 75.71 | 75.71 | 0.1K |
| 15:02 | 75.73 | 75.73 | 75.72 | 75.72 | 1.5K |
| 15:03 | 75.74 | 75.74 | 75.74 | 75.74 | 0.2K |
| 15:05 | 75.72 | 75.72 | 75.72 | 75.72 | 0.2K |
| 15:06 | 75.70 | 75.70 | 75.70 | 75.70 | 0.9K |
| 15:07 | 75.70 | 75.70 | 75.70 | 75.70 | 0.5K |
| 15:08 | 75.68 | 75.71 | 75.68 | 75.71 | 0.6K |
| 15:11 | 75.75 | 75.75 | 75.75 | 75.75 | 0.6K |
| 15:16 | 75.73 | 75.73 | 75.73 | 75.73 | 0.7K |
| 15:22 | 75.71 | 75.71 | 75.71 | 75.71 | 1.4K |
| 15:24 | 75.75 | 75.76 | 75.75 | 75.75 | 1.8K |
| 15:26 | 75.80 | 75.80 | 75.80 | 75.80 | 1.5K |
| 15:27 | 75.75 | 75.75 | 75.73 | 75.73 | 0.7K |
| 15:31 | 75.76 | 75.76 | 75.69 | 75.69 | 1.5K |
| 15:38 | 75.67 | 75.67 | 75.67 | 75.67 | 0.4K |
| 15:40 | 75.64 | 75.64 | 75.64 | 75.64 | 0.2K |
| 15:41 | 75.63 | 75.63 | 75.63 | 75.63 | 0.9K |
| 15:47 | 75.74 | 75.74 | 75.74 | 75.74 | 0.5K |
| 15:48 | 75.74 | 75.74 | 75.74 | 75.74 | 0.7K |
| 15:50 | 75.73 | 75.73 | 75.73 | 75.73 | 0.3K |
| 15:52 | 75.76 | 75.76 | 75.76 | 75.76 | 0.7K |
| 15:54 | 75.68 | 75.69 | 75.68 | 75.69 | 0.5K |
| 15:56 | 75.66 | 75.66 | 75.66 | 75.66 | 0.2K |
| 15:57 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 15:59 | 75.76 | 75.78 | 75.76 | 75.78 | 20.5K |