67.71
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 76.50 | 76.50 | 75.30 | 75.30 | 2.3K |
| 09:01 | 75.20 | 76.65 | 75.20 | 76.65 | 0.6K |
| 09:02 | 76.00 | 76.00 | 76.00 | 76.00 | 1.0K |
| 09:03 | 76.40 | 76.40 | 75.40 | 75.40 | 0.1K |
| 09:04 | 75.40 | 75.80 | 75.40 | 75.80 | 0.6K |
| 09:05 | 76.15 | 76.15 | 76.15 | 76.15 | 0.1K |
| 09:06 | 75.45 | 75.45 | 75.45 | 75.45 | 0.8K |
| 09:07 | 76.20 | 76.20 | 76.20 | 76.20 | 0.3K |
| 09:08 | 76.40 | 76.40 | 76.40 | 76.40 | 0.0K |
| 09:09 | 76.40 | 76.40 | 75.45 | 75.45 | 0.1K |
| 09:10 | 76.35 | 76.35 | 76.35 | 76.35 | 0.0K |
| 09:11 | 76.35 | 76.35 | 76.35 | 76.35 | 0.3K |
| 09:12 | 76.35 | 76.35 | 76.35 | 76.35 | 0.1K |
| 09:14 | 75.65 | 76.00 | 75.65 | 76.00 | 0.2K |
| 09:16 | 75.70 | 75.70 | 75.70 | 75.70 | 0.1K |
| 09:17 | 76.00 | 76.00 | 75.95 | 75.95 | 0.2K |
| 09:18 | 75.90 | 75.90 | 75.70 | 75.70 | 0.3K |
| 09:19 | 76.25 | 76.25 | 76.25 | 76.25 | 0.0K |
| 09:20 | 75.70 | 75.70 | 75.65 | 75.65 | 7.0K |
| 09:21 | 75.70 | 75.70 | 75.70 | 75.70 | 0.2K |
| 09:22 | 75.45 | 75.45 | 75.45 | 75.45 | 0.8K |
| 09:24 | 75.90 | 75.90 | 75.50 | 75.50 | 0.1K |
| 09:26 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 09:27 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 09:28 | 75.95 | 75.95 | 75.50 | 75.50 | 0.2K |
| 09:30 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 09:32 | 75.95 | 75.95 | 75.95 | 75.95 | 0.6K |
| 09:33 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 09:34 | 75.60 | 76.10 | 75.60 | 76.10 | 0.2K |
| 09:36 | 76.10 | 76.10 | 76.10 | 76.10 | 0.3K |
| 09:39 | 76.10 | 76.10 | 76.10 | 76.10 | 0.1K |
| 09:43 | 76.00 | 76.00 | 76.00 | 76.00 | 0.5K |
| 09:44 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3K |
| 09:51 | 75.70 | 75.70 | 75.70 | 75.70 | 0.1K |
| 09:53 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 09:55 | 75.75 | 75.75 | 75.75 | 75.75 | 0.1K |
| 09:56 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 10:00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 10:02 | 76.00 | 76.00 | 76.00 | 76.00 | 1.1K |
| 10:04 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 10:05 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 10:06 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0K |
| 10:07 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 10:09 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 10:14 | 75.85 | 75.85 | 75.85 | 75.85 | 1.1K |
| 10:17 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 10:20 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 10:21 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 10:23 | 76.00 | 76.00 | 76.00 | 76.00 | 0.5K |
| 10:26 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 10:27 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 10:29 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 10:32 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 10:34 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 10:41 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 10:50 | 76.00 | 76.00 | 76.00 | 76.00 | 1.6K |
| 10:54 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 10:55 | 76.10 | 76.10 | 76.10 | 76.10 | 0.5K |
| 10:59 | 76.10 | 76.10 | 76.10 | 76.10 | 0.2K |
| 11:00 | 75.85 | 76.10 | 75.85 | 76.10 | 0.0K |
| 11:05 | 76.10 | 76.10 | 76.10 | 76.10 | 0.2K |
| 11:09 | 75.95 | 75.95 | 75.95 | 75.95 | 0.2K |
| 11:10 | 75.95 | 75.95 | 75.95 | 75.95 | 0.5K |
| 11:13 | 75.85 | 75.85 | 75.85 | 75.85 | 0.2K |
| 11:20 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 11:24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 11:27 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 11:28 | 75.95 | 75.95 | 75.95 | 75.95 | 2.0K |
| 11:30 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 11:32 | 75.95 | 75.95 | 75.95 | 75.95 | 0.6K |
| 11:33 | 75.95 | 75.95 | 75.95 | 75.95 | 0.5K |
| 11:38 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 11:42 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 11:44 | 76.00 | 76.00 | 75.90 | 75.90 | 1.6K |
| 11:50 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 11:59 | 75.90 | 76.05 | 75.90 | 76.05 | 0.0K |
| 12:04 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 12:07 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0K |
| 12:14 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0K |
| 12:15 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 12:16 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 12:18 | 75.95 | 75.95 | 75.95 | 75.95 | 0.3K |
| 12:22 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 12:34 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 12:38 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 12:39 | 75.95 | 75.95 | 75.95 | 75.95 | 0.3K |
| 12:40 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 12:43 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 12:44 | 76.00 | 76.00 | 76.00 | 76.00 | 1.0K |
| 12:45 | 75.95 | 75.95 | 75.95 | 75.95 | 1.0K |
| 12:51 | 75.90 | 75.90 | 75.90 | 75.90 | 1.2K |
| 12:53 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0K |
| 12:54 | 76.05 | 76.05 | 76.05 | 76.05 | 0.6K |
| 12:55 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 12:58 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 12:59 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 13:00 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0K |
| 13:02 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 13:05 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 13:08 | 75.85 | 75.85 | 75.85 | 75.85 | 1.0K |
| 13:09 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 13:16 | 75.80 | 75.88 | 75.80 | 75.88 | 1.2K |
| 13:18 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 13:22 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 13:28 | 75.95 | 75.95 | 75.85 | 75.85 | 1.2K |
| 13:30 | 75.75 | 75.75 | 75.75 | 75.75 | 0.1K |
| 13:54 | 75.75 | 75.75 | 75.60 | 75.60 | 2.6K |
| 13:55 | 75.95 | 75.95 | 75.95 | 75.95 | 0.2K |
| 14:04 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 14:17 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 14:20 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 14:24 | 75.95 | 75.95 | 75.60 | 75.60 | 1.5K |
| 14:28 | 75.60 | 75.60 | 75.60 | 75.60 | 2.3K |
| 14:30 | 75.50 | 75.50 | 75.50 | 75.50 | 2.2K |
| 14:32 | 75.50 | 75.50 | 75.50 | 75.50 | 0.5K |
| 14:41 | 75.40 | 75.40 | 75.40 | 75.40 | 1.6K |
| 14:42 | 75.30 | 75.30 | 75.20 | 75.30 | 2.1K |
| 14:44 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 14:47 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 14:55 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 14:57 | 75.40 | 75.40 | 75.40 | 75.40 | 1.8K |
| 14:59 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 15:02 | 75.50 | 75.50 | 75.50 | 75.50 | 10.2K |
| 15:04 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 15:06 | 75.50 | 75.50 | 75.30 | 75.30 | 0.1K |
| 15:09 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 15:14 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 15:15 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 15:18 | 75.50 | 75.50 | 75.30 | 75.30 | 0.0K |
| 15:21 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 15:24 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 15:26 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 15:27 | 75.50 | 75.50 | 75.50 | 75.50 | 0.5K |
| 15:29 | 75.30 | 75.30 | 75.30 | 75.30 | 0.1K |
| 15:33 | 75.30 | 75.30 | 75.30 | 75.30 | 7.6K |
| 15:34 | 75.20 | 75.20 | 75.20 | 75.20 | 0.3K |
| 15:39 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:40 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:41 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:43 | 75.50 | 75.50 | 75.35 | 75.35 | 2.0K |
| 15:44 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 15:45 | 75.30 | 75.30 | 75.30 | 75.30 | 0.1K |
| 15:46 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:48 | 75.30 | 75.30 | 75.30 | 75.30 | 2.5K |
| 15:50 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 15:56 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 15:58 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 15:59 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 16:04 | 75.30 | 75.40 | 75.30 | 75.40 | 0.1K |
| 16:05 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 16:08 | 75.30 | 75.30 | 75.30 | 75.30 | 0.9K |
| 16:10 | 75.25 | 75.30 | 75.25 | 75.30 | 0.1K |
| 16:13 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 16:14 | 75.40 | 75.40 | 75.40 | 75.40 | 1.4K |
| 16:15 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 16:16 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 16:17 | 75.40 | 75.40 | 75.40 | 75.40 | 1.9K |
| 16:20 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 16:26 | 75.45 | 75.45 | 75.45 | 75.45 | 0.4K |
| 16:27 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 16:28 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 16:31 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 16:35 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 16:37 | 75.40 | 75.40 | 75.40 | 75.40 | 5.0K |
| 16:40 | 75.35 | 75.35 | 75.35 | 75.35 | 1.8K |
| 16:43 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 16:46 | 75.30 | 75.50 | 75.30 | 75.50 | 0.1K |
| 16:48 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 16:52 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 16:55 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 16:58 | 75.50 | 75.50 | 75.30 | 75.30 | 6.5K |
| 16:59 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 17:02 | 75.25 | 75.40 | 75.25 | 75.40 | 0.1K |
| 17:05 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 17:06 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 17:07 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 17:09 | 75.20 | 75.20 | 75.20 | 75.20 | 1.1K |
| 17:10 | 75.20 | 75.20 | 75.20 | 75.20 | 2.1K |
| 17:12 | 75.15 | 75.15 | 75.00 | 75.00 | 0.5K |
| 17:14 | 75.00 | 75.00 | 75.00 | 75.00 | 0.2K |
| 17:16 | 75.15 | 75.15 | 75.15 | 75.15 | 3.3K |
| 17:17 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 17:18 | 75.15 | 75.15 | 75.15 | 75.15 | 2.1K |
| 17:19 | 75.25 | 75.25 | 75.25 | 75.25 | 0.6K |
| 17:20 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 17:21 | 75.35 | 75.35 | 75.35 | 75.35 | 0.1K |
| 17:22 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 17:24 | 75.35 | 75.40 | 75.35 | 75.40 | 6.2K |
| 17:30 | 75.50 | 75.50 | 75.50 | 75.50 | 77.5K |