67.71
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 77.00 | 77.15 | 76.90 | 76.90 | 8.4K |
| 09:01 | 76.50 | 77.05 | 76.50 | 77.00 | 0.2K |
| 09:02 | 76.50 | 76.50 | 76.50 | 76.50 | 0.1K |
| 09:03 | 76.50 | 76.50 | 76.50 | 76.50 | 5.3K |
| 09:04 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 09:05 | 76.55 | 76.55 | 76.05 | 76.05 | 0.1K |
| 09:06 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 09:07 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 09:08 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 09:09 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 09:10 | 76.05 | 76.05 | 76.05 | 76.05 | 0.6K |
| 09:11 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 09:12 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0K |
| 09:14 | 76.40 | 76.40 | 76.05 | 76.05 | 0.1K |
| 09:15 | 76.05 | 76.05 | 76.05 | 76.05 | 0.6K |
| 09:20 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 09:21 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 09:22 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 09:24 | 76.05 | 76.05 | 76.05 | 76.05 | 0.2K |
| 09:28 | 76.25 | 76.30 | 76.10 | 76.30 | 0.5K |
| 09:30 | 76.40 | 76.55 | 76.40 | 76.55 | 0.4K |
| 09:31 | 76.55 | 76.55 | 76.55 | 76.55 | 0.4K |
| 09:32 | 76.90 | 76.90 | 76.50 | 76.50 | 0.3K |
| 09:33 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0K |
| 09:34 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0K |
| 09:37 | 76.55 | 76.55 | 76.55 | 76.55 | 0.1K |
| 09:39 | 76.55 | 76.55 | 76.05 | 76.05 | 1.6K |
| 09:43 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 09:45 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0K |
| 09:46 | 76.05 | 76.05 | 76.00 | 76.00 | 8.0K |
| 09:47 | 75.95 | 75.95 | 75.80 | 75.80 | 1.1K |
| 09:48 | 75.50 | 75.50 | 75.50 | 75.50 | 0.4K |
| 09:49 | 75.30 | 75.30 | 75.20 | 75.20 | 0.1K |
| 09:50 | 75.05 | 75.80 | 75.05 | 75.80 | 0.6K |
| 09:52 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 09:53 | 75.05 | 75.05 | 75.05 | 75.05 | 0.2K |
| 09:54 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1K |
| 09:57 | 75.40 | 76.00 | 75.40 | 76.00 | 3.2K |
| 09:59 | 75.90 | 75.90 | 75.90 | 75.90 | 0.6K |
| 10:00 | 75.80 | 75.80 | 75.80 | 75.80 | 0.3K |
| 10:02 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 10:04 | 75.60 | 75.60 | 75.60 | 75.60 | 0.1K |
| 10:06 | 75.50 | 75.50 | 75.50 | 75.50 | 6.0K |
| 10:09 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 10:11 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 10:13 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 10:14 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 10:16 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 10:17 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 10:18 | 75.70 | 75.70 | 75.55 | 75.55 | 0.3K |
| 10:19 | 75.85 | 75.85 | 75.55 | 75.55 | 0.0K |
| 10:21 | 75.55 | 75.55 | 75.55 | 75.55 | 0.1K |
| 10:23 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 10:24 | 75.60 | 75.60 | 75.60 | 75.60 | 0.1K |
| 10:26 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 10:32 | 76.00 | 76.00 | 76.00 | 76.00 | 2.2K |
| 10:35 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 10:36 | 76.25 | 76.25 | 76.00 | 76.00 | 0.1K |
| 10:40 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 10:45 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 10:46 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 10:47 | 76.20 | 76.20 | 75.70 | 75.70 | 0.2K |
| 10:48 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 10:50 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 10:51 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 10:55 | 76.00 | 76.00 | 76.00 | 76.00 | 0.6K |
| 10:58 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 10:59 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 11:00 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 11:11 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0K |
| 11:12 | 75.65 | 75.65 | 75.65 | 75.65 | 0.1K |
| 11:19 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 11:21 | 75.65 | 75.65 | 75.50 | 75.50 | 0.4K |
| 11:22 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 11:23 | 75.50 | 75.90 | 75.50 | 75.90 | 0.0K |
| 11:24 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 11:25 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 11:26 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 11:28 | 75.85 | 75.85 | 75.50 | 75.50 | 0.1K |
| 11:29 | 75.75 | 75.75 | 75.50 | 75.50 | 1.2K |
| 11:30 | 75.50 | 75.50 | 75.50 | 75.50 | 2.7K |
| 11:31 | 75.70 | 75.70 | 75.70 | 75.70 | 0.1K |
| 11:35 | 75.55 | 75.55 | 75.50 | 75.50 | 0.1K |
| 11:38 | 75.50 | 75.75 | 75.50 | 75.75 | 0.3K |
| 11:41 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 11:44 | 75.60 | 75.60 | 75.60 | 75.60 | 0.2K |
| 11:49 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 11:50 | 75.70 | 75.70 | 75.50 | 75.50 | 0.3K |
| 11:53 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 11:54 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 11:55 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 11:57 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 11:58 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 12:02 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 12:05 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 12:06 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 12:08 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 12:10 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 12:12 | 75.75 | 75.75 | 75.50 | 75.50 | 1.1K |
| 12:13 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 12:15 | 75.50 | 75.50 | 75.50 | 75.50 | 0.4K |
| 12:16 | 75.60 | 75.60 | 75.15 | 75.15 | 2.4K |
| 12:25 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 12:26 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 12:31 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 12:32 | 75.40 | 75.60 | 75.40 | 75.60 | 0.1K |
| 12:35 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 12:38 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 12:44 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 12:45 | 75.45 | 75.45 | 75.40 | 75.40 | 0.2K |
| 12:46 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 12:53 | 75.35 | 75.35 | 75.35 | 75.35 | 0.1K |
| 12:57 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 13:00 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 13:04 | 75.55 | 75.55 | 75.55 | 75.55 | 0.9K |
| 13:05 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 13:08 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 13:13 | 75.60 | 75.60 | 75.60 | 75.60 | 0.2K |
| 13:15 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 13:17 | 75.40 | 75.40 | 75.40 | 75.40 | 0.4K |
| 13:18 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 13:21 | 75.40 | 75.40 | 75.40 | 75.40 | 3.2K |
| 13:22 | 75.30 | 75.30 | 75.20 | 75.20 | 1.0K |
| 13:24 | 75.15 | 75.15 | 75.15 | 75.15 | 0.2K |
| 13:27 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 13:28 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 13:30 | 75.20 | 75.20 | 75.10 | 75.10 | 0.3K |
| 13:31 | 75.60 | 75.60 | 75.10 | 75.10 | 0.1K |
| 13:34 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 13:39 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 13:46 | 75.10 | 75.10 | 75.10 | 75.10 | 0.9K |
| 13:50 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 13:55 | 75.15 | 75.15 | 75.10 | 75.10 | 0.1K |
| 13:58 | 75.35 | 75.35 | 75.15 | 75.15 | 0.9K |
| 14:03 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:05 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:06 | 75.40 | 75.40 | 75.15 | 75.15 | 0.0K |
| 14:07 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:12 | 75.40 | 75.50 | 75.40 | 75.50 | 2.4K |
| 14:13 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:14 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:19 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:21 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:24 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:28 | 75.55 | 75.55 | 75.55 | 75.55 | 0.1K |
| 14:34 | 75.15 | 75.15 | 75.15 | 75.15 | 0.9K |
| 14:37 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 14:38 | 75.15 | 75.15 | 75.15 | 75.15 | 0.3K |
| 14:40 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 14:42 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:43 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 14:48 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:50 | 75.15 | 75.15 | 75.15 | 75.15 | 1.0K |
| 14:51 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 15:00 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 15:01 | 75.15 | 75.35 | 75.15 | 75.35 | 0.0K |
| 15:02 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 15:03 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 15:05 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 15:06 | 75.15 | 75.40 | 75.15 | 75.40 | 0.1K |
| 15:07 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 15:09 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 15:13 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 15:17 | 75.15 | 75.15 | 75.15 | 75.15 | 1.8K |
| 15:18 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 15:19 | 75.35 | 75.35 | 75.35 | 75.35 | 0.2K |
| 15:24 | 75.35 | 75.35 | 75.35 | 75.35 | 0.1K |
| 15:29 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 15:30 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:33 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:34 | 75.10 | 75.10 | 75.10 | 75.10 | 1.7K |
| 15:36 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 15:37 | 75.20 | 75.20 | 75.10 | 75.10 | 2.1K |
| 15:38 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1K |
| 15:39 | 75.10 | 75.10 | 75.00 | 75.00 | 14.6K |
| 15:40 | 75.15 | 75.15 | 75.00 | 75.00 | 0.7K |
| 15:41 | 75.00 | 75.00 | 75.00 | 75.00 | 0.5K |
| 15:42 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:44 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:45 | 75.00 | 75.25 | 75.00 | 75.25 | 3.9K |
| 15:46 | 75.25 | 75.25 | 75.10 | 75.10 | 0.8K |
| 15:47 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:49 | 75.05 | 75.05 | 75.05 | 75.05 | 0.6K |
| 15:52 | 75.05 | 75.05 | 75.05 | 75.05 | 0.1K |
| 15:53 | 75.05 | 75.05 | 75.05 | 75.05 | 0.1K |
| 15:57 | 75.15 | 75.15 | 75.15 | 75.15 | 0.8K |
| 16:02 | 75.15 | 75.15 | 75.15 | 75.15 | 0.7K |
| 16:04 | 75.15 | 75.15 | 75.15 | 75.15 | 0.9K |
| 16:05 | 75.15 | 75.15 | 75.05 | 75.05 | 1.0K |
| 16:07 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 16:08 | 75.00 | 75.05 | 75.00 | 75.05 | 18.7K |
| 16:09 | 75.00 | 75.05 | 75.00 | 75.05 | 1.4K |
| 16:12 | 75.05 | 75.05 | 75.05 | 75.05 | 0.8K |
| 16:13 | 75.00 | 75.00 | 75.00 | 75.00 | 0.2K |
| 16:14 | 75.00 | 75.10 | 75.00 | 75.10 | 0.3K |
| 16:15 | 75.00 | 75.00 | 75.00 | 75.00 | 5.9K |
| 16:16 | 75.00 | 75.00 | 75.00 | 75.00 | 1.6K |
| 16:18 | 75.00 | 75.00 | 75.00 | 75.00 | 1.8K |
| 16:20 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 16:21 | 75.00 | 75.00 | 75.00 | 75.00 | 1.1K |
| 16:22 | 74.95 | 74.95 | 74.90 | 74.90 | 16.0K |
| 16:24 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 16:25 | 74.90 | 74.90 | 74.90 | 74.90 | 1.0K |
| 16:26 | 74.85 | 74.85 | 74.75 | 74.75 | 0.5K |
| 16:28 | 74.75 | 74.75 | 74.75 | 74.75 | 0.1K |
| 16:31 | 74.55 | 74.55 | 74.55 | 74.55 | 0.9K |
| 16:32 | 74.45 | 74.45 | 74.45 | 74.45 | 3.1K |
| 16:33 | 74.75 | 74.95 | 74.75 | 74.95 | 7.2K |
| 16:34 | 74.90 | 74.90 | 74.90 | 74.90 | 2.8K |
| 16:35 | 75.00 | 75.00 | 74.90 | 74.90 | 16.1K |
| 16:36 | 74.90 | 74.90 | 74.50 | 74.50 | 12.7K |
| 16:37 | 74.50 | 74.55 | 74.45 | 74.55 | 1.2K |
| 16:38 | 74.45 | 74.50 | 74.45 | 74.50 | 1.1K |
| 16:40 | 74.45 | 74.50 | 74.10 | 74.10 | 6.0K |
| 16:41 | 74.10 | 74.10 | 74.10 | 74.10 | 0.2K |
| 16:42 | 74.10 | 74.15 | 74.10 | 74.15 | 0.3K |
| 16:43 | 74.25 | 74.25 | 74.25 | 74.25 | 0.9K |
| 16:44 | 74.25 | 74.25 | 74.25 | 74.25 | 0.0K |
| 16:46 | 74.20 | 74.40 | 74.20 | 74.40 | 3.1K |
| 16:47 | 74.50 | 74.50 | 74.50 | 74.50 | 0.6K |
| 16:49 | 74.55 | 74.55 | 74.45 | 74.45 | 0.4K |
| 16:50 | 74.30 | 74.40 | 74.25 | 74.40 | 2.6K |
| 16:51 | 74.25 | 74.25 | 74.25 | 74.25 | 0.0K |
| 16:52 | 74.30 | 74.30 | 74.30 | 74.30 | 0.7K |
| 16:53 | 74.25 | 74.40 | 74.25 | 74.40 | 1.2K |
| 16:54 | 74.25 | 74.25 | 74.25 | 74.25 | 0.5K |
| 16:55 | 74.25 | 74.25 | 74.25 | 74.25 | 0.0K |
| 16:56 | 74.30 | 74.30 | 74.30 | 74.30 | 0.3K |
| 16:57 | 74.55 | 74.55 | 74.55 | 74.55 | 0.1K |
| 16:58 | 74.45 | 74.45 | 74.45 | 74.45 | 2.0K |
| 16:59 | 74.65 | 74.65 | 74.65 | 74.65 | 1.1K |
| 17:00 | 74.65 | 74.65 | 74.65 | 74.65 | 0.3K |
| 17:01 | 74.50 | 74.50 | 74.50 | 74.50 | 0.6K |
| 17:02 | 74.40 | 74.50 | 74.40 | 74.50 | 4.8K |
| 17:03 | 74.50 | 74.50 | 74.40 | 74.40 | 1.8K |
| 17:06 | 74.40 | 74.50 | 74.40 | 74.50 | 0.7K |
| 17:08 | 74.40 | 74.40 | 74.40 | 74.40 | 1.5K |
| 17:10 | 74.35 | 74.40 | 74.35 | 74.35 | 1.1K |
| 17:11 | 74.35 | 74.35 | 74.35 | 74.35 | 0.3K |
| 17:12 | 74.45 | 74.45 | 74.45 | 74.45 | 0.1K |
| 17:13 | 74.45 | 74.45 | 74.20 | 74.45 | 5.7K |
| 17:16 | 74.45 | 74.45 | 74.45 | 74.45 | 1.3K |
| 17:18 | 74.25 | 74.25 | 74.25 | 74.25 | 0.2K |
| 17:19 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0K |
| 17:20 | 74.25 | 74.25 | 74.25 | 74.25 | 0.4K |
| 17:21 | 74.50 | 74.50 | 74.50 | 74.50 | 1.7K |
| 17:23 | 74.65 | 74.65 | 74.65 | 74.65 | 0.9K |
| 17:24 | 74.65 | 74.90 | 74.65 | 74.85 | 5.9K |
| 17:29 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 17:30 | 75.00 | 75.00 | 75.00 | 75.00 | 195.9K |