77.50
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 74.30 | 74.75 | 74.18 | 74.75 | 67.9K |
| 08:02 | 74.59 | 74.59 | 74.59 | 74.59 | 13.3K |
| 08:06 | 74.75 | 74.75 | 74.75 | 74.75 | 0.1K |
| 08:08 | 74.75 | 74.75 | 74.75 | 74.75 | 0.0K |
| 08:11 | 74.70 | 74.70 | 74.70 | 74.70 | 3.0K |
| 08:15 | 74.65 | 74.65 | 74.65 | 74.65 | 0.7K |
| 08:16 | 74.55 | 74.55 | 74.55 | 74.55 | 1.3K |
| 08:17 | 74.61 | 74.70 | 74.61 | 74.70 | 18.0K |
| 08:19 | 74.75 | 74.90 | 74.75 | 74.90 | 3.8K |
| 08:20 | 74.95 | 75.00 | 74.95 | 75.00 | 1.5K |
| 08:21 | 74.90 | 74.90 | 74.90 | 74.90 | 0.9K |
| 08:22 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 08:23 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 08:24 | 74.96 | 74.96 | 74.96 | 74.96 | 7.0K |
| 08:28 | 74.90 | 74.90 | 74.90 | 74.90 | 0.9K |
| 08:29 | 74.90 | 74.90 | 74.90 | 74.90 | 6.6K |
| 08:30 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 08:31 | 74.95 | 74.95 | 74.80 | 74.80 | 9.2K |
| 08:32 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 08:34 | 74.90 | 74.90 | 74.90 | 74.90 | 0.1K |
| 08:35 | 74.90 | 74.90 | 74.90 | 74.90 | 5.5K |
| 08:38 | 74.95 | 74.95 | 74.94 | 74.94 | 13.7K |
| 08:41 | 74.95 | 75.06 | 74.95 | 75.06 | 16.3K |
| 08:43 | 75.05 | 75.05 | 75.00 | 75.00 | 11.2K |
| 08:45 | 75.05 | 75.05 | 75.05 | 75.05 | 10.0K |
| 08:46 | 75.10 | 75.10 | 75.05 | 75.05 | 21.3K |
| 08:47 | 75.00 | 75.00 | 74.95 | 74.95 | 4.5K |
| 08:48 | 74.90 | 74.95 | 74.80 | 74.80 | 7.0K |
| 08:49 | 74.90 | 74.90 | 74.90 | 74.90 | 8.6K |
| 08:50 | 74.95 | 74.95 | 74.95 | 74.95 | 3.4K |
| 08:51 | 74.95 | 74.95 | 74.95 | 74.95 | 0.9K |
| 08:53 | 75.00 | 75.00 | 75.00 | 75.00 | 3.2K |
| 08:54 | 75.00 | 75.00 | 75.00 | 75.00 | 2.6K |
| 08:55 | 74.99 | 74.99 | 74.99 | 74.99 | 0.1K |
| 08:58 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:02 | 75.01 | 75.01 | 75.01 | 75.01 | 2.0K |
| 09:03 | 74.99 | 74.99 | 74.99 | 74.99 | 0.3K |
| 09:06 | 75.01 | 75.01 | 75.01 | 75.01 | 7.3K |
| 09:07 | 75.10 | 75.15 | 75.10 | 75.15 | 70.2K |
| 09:08 | 75.15 | 75.15 | 75.15 | 75.15 | 0.5K |
| 09:11 | 75.25 | 75.25 | 75.25 | 75.25 | 3.6K |
| 09:14 | 75.25 | 75.25 | 75.25 | 75.25 | 0.5K |
| 09:18 | 75.25 | 75.25 | 75.20 | 75.20 | 5.9K |
| 09:20 | 75.30 | 75.30 | 75.20 | 75.20 | 7.8K |
| 09:22 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 09:24 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 09:25 | 75.20 | 75.26 | 75.20 | 75.26 | 8.1K |
| 09:28 | 75.20 | 75.20 | 75.15 | 75.15 | 8.3K |
| 09:30 | 75.20 | 75.20 | 75.20 | 75.20 | 14.6K |
| 09:31 | 75.25 | 75.25 | 75.25 | 75.25 | 0.5K |
| 09:35 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 09:36 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 09:40 | 75.30 | 75.30 | 75.29 | 75.29 | 16.9K |
| 09:42 | 75.25 | 75.25 | 75.25 | 75.25 | 1.0K |
| 09:45 | 75.30 | 75.30 | 75.30 | 75.30 | 1.9K |
| 09:46 | 75.24 | 75.24 | 75.24 | 75.24 | 0.8K |
| 09:47 | 75.35 | 75.35 | 75.35 | 75.35 | 6.0K |
| 09:48 | 75.34 | 75.34 | 75.34 | 75.34 | 0.3K |
| 09:49 | 75.36 | 75.36 | 75.34 | 75.34 | 8.8K |
| 09:50 | 75.35 | 75.35 | 75.35 | 75.35 | 1.0K |
| 09:51 | 75.40 | 75.45 | 75.40 | 75.45 | 3.6K |
| 09:52 | 75.45 | 75.45 | 75.45 | 75.45 | 1.8K |
| 09:54 | 75.50 | 75.50 | 75.50 | 75.50 | 1.7K |
| 09:55 | 75.60 | 75.60 | 75.50 | 75.50 | 0.0K |
| 09:57 | 75.60 | 75.60 | 75.60 | 75.60 | 0.1K |
| 09:58 | 75.60 | 75.61 | 75.60 | 75.61 | 9.2K |
| 10:01 | 75.55 | 75.65 | 75.55 | 75.65 | 6.7K |
| 10:04 | 75.65 | 75.65 | 75.65 | 75.65 | 1.0K |
| 10:05 | 75.70 | 75.85 | 75.70 | 75.85 | 19.9K |
| 10:09 | 75.95 | 75.95 | 75.95 | 75.95 | 0.3K |
| 10:11 | 76.04 | 76.04 | 76.00 | 76.00 | 6.6K |
| 10:12 | 76.05 | 76.05 | 76.05 | 76.05 | 5.0K |
| 10:14 | 76.05 | 76.05 | 76.05 | 76.05 | 0.5K |
| 10:16 | 76.10 | 76.10 | 75.90 | 75.95 | 19.3K |
| 10:17 | 75.90 | 75.90 | 75.90 | 75.90 | 1.3K |
| 10:18 | 75.89 | 75.89 | 75.89 | 75.89 | 1.3K |
| 10:20 | 75.90 | 75.95 | 75.90 | 75.95 | 8.5K |
| 10:21 | 76.00 | 76.05 | 76.00 | 76.04 | 19.2K |
| 10:23 | 76.04 | 76.04 | 76.04 | 76.04 | 0.7K |
| 10:27 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 10:28 | 76.10 | 76.10 | 76.05 | 76.05 | 8.6K |
| 10:29 | 76.04 | 76.04 | 75.90 | 75.95 | 35.7K |
| 10:30 | 76.00 | 76.00 | 75.95 | 75.95 | 8.3K |
| 10:33 | 75.94 | 75.94 | 75.94 | 75.94 | 0.2K |
| 10:35 | 75.85 | 75.85 | 75.85 | 75.85 | 13.8K |
| 10:38 | 75.84 | 75.84 | 75.84 | 75.84 | 0.7K |
| 10:39 | 75.85 | 75.85 | 75.85 | 75.85 | 12.4K |
| 10:44 | 75.80 | 75.80 | 75.75 | 75.75 | 14.2K |
| 10:45 | 75.75 | 75.75 | 75.75 | 75.75 | 9.4K |
| 10:47 | 75.80 | 75.80 | 75.80 | 75.80 | 2.2K |
| 10:49 | 75.80 | 75.80 | 75.80 | 75.80 | 1.3K |
| 10:50 | 75.80 | 75.80 | 75.75 | 75.75 | 5.0K |
| 10:51 | 75.75 | 75.85 | 75.75 | 75.75 | 11.9K |
| 10:52 | 75.75 | 75.75 | 75.75 | 75.75 | 3.6K |
| 10:53 | 75.80 | 75.80 | 75.80 | 75.80 | 11.6K |
| 10:54 | 75.85 | 75.85 | 75.75 | 75.75 | 12.9K |
| 10:55 | 75.75 | 75.80 | 75.75 | 75.75 | 15.1K |
| 10:56 | 75.75 | 75.75 | 75.75 | 75.75 | 3.6K |
| 10:57 | 75.75 | 75.85 | 75.75 | 75.80 | 11.0K |
| 10:58 | 75.80 | 75.80 | 75.80 | 75.80 | 14.7K |
| 10:59 | 75.80 | 75.80 | 75.80 | 75.80 | 10.5K |
| 11:00 | 75.85 | 75.85 | 75.80 | 75.80 | 12.1K |
| 11:01 | 75.75 | 75.75 | 75.75 | 75.75 | 14.1K |
| 11:02 | 75.75 | 75.75 | 75.70 | 75.70 | 10.1K |
| 11:06 | 75.75 | 75.75 | 75.75 | 75.75 | 2.0K |
| 11:07 | 75.65 | 75.65 | 75.65 | 75.65 | 9.2K |
| 11:08 | 75.66 | 75.66 | 75.66 | 75.66 | 4.0K |
| 11:10 | 75.64 | 75.64 | 75.64 | 75.64 | 8.0K |
| 11:13 | 75.60 | 75.65 | 75.60 | 75.65 | 3.6K |
| 11:18 | 75.65 | 75.65 | 75.60 | 75.60 | 20.5K |
| 11:19 | 75.60 | 75.65 | 75.60 | 75.65 | 5.6K |
| 11:20 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 11:21 | 75.65 | 75.65 | 75.65 | 75.65 | 0.0K |
| 11:25 | 75.70 | 75.70 | 75.65 | 75.65 | 12.9K |
| 11:27 | 75.66 | 75.66 | 75.60 | 75.60 | 10.3K |
| 11:31 | 75.61 | 75.61 | 75.56 | 75.56 | 0.5K |
| 11:35 | 75.59 | 75.59 | 75.59 | 75.59 | 2.6K |
| 11:38 | 75.59 | 75.59 | 75.59 | 75.59 | 27.3K |
| 11:42 | 75.65 | 75.65 | 75.65 | 75.65 | 5.1K |
| 11:43 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 11:45 | 75.65 | 75.65 | 75.65 | 75.65 | 1.2K |
| 11:47 | 75.70 | 75.70 | 75.70 | 75.70 | 9.1K |
| 11:50 | 75.70 | 75.75 | 75.70 | 75.75 | 11.3K |
| 11:51 | 75.71 | 75.71 | 75.71 | 75.71 | 0.5K |
| 11:52 | 75.70 | 75.75 | 75.70 | 75.75 | 0.4K |
| 11:54 | 75.70 | 75.70 | 75.70 | 75.70 | 1.1K |
| 11:57 | 75.67 | 75.67 | 75.67 | 75.67 | 16.6K |
| 12:00 | 75.67 | 75.67 | 75.67 | 75.67 | 2.1K |
| 12:01 | 75.65 | 75.65 | 75.65 | 75.65 | 1.7K |
| 12:02 | 75.55 | 75.55 | 75.55 | 75.55 | 7.0K |
| 12:03 | 75.55 | 75.55 | 75.55 | 75.55 | 0.5K |
| 12:07 | 75.54 | 75.54 | 75.54 | 75.54 | 1.1K |
| 12:08 | 75.50 | 75.50 | 75.50 | 75.50 | 3.3K |
| 12:16 | 75.40 | 75.40 | 75.40 | 75.40 | 4.4K |
| 12:17 | 75.35 | 75.35 | 75.35 | 75.35 | 3.5K |
| 12:18 | 75.33 | 75.33 | 75.33 | 75.33 | 15.4K |
| 12:19 | 75.45 | 75.45 | 75.45 | 75.45 | 3.5K |
| 12:24 | 75.45 | 75.49 | 75.45 | 75.49 | 0.1K |
| 12:25 | 75.45 | 75.48 | 75.45 | 75.48 | 0.3K |
| 12:27 | 75.45 | 75.55 | 75.45 | 75.55 | 7.2K |
| 12:30 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 12:31 | 75.45 | 75.50 | 75.45 | 75.50 | 7.1K |
| 12:33 | 75.50 | 75.50 | 75.40 | 75.40 | 6.8K |
| 12:35 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 12:36 | 75.46 | 75.46 | 75.46 | 75.46 | 0.3K |
| 12:39 | 75.40 | 75.43 | 75.40 | 75.43 | 0.8K |
| 12:40 | 75.40 | 75.40 | 75.40 | 75.40 | 3.9K |
| 12:41 | 75.35 | 75.35 | 75.35 | 75.35 | 1.6K |
| 12:44 | 75.34 | 75.34 | 75.34 | 75.34 | 1.4K |
| 12:48 | 75.34 | 75.34 | 75.34 | 75.34 | 0.1K |
| 12:49 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 12:50 | 75.34 | 75.34 | 75.34 | 75.34 | 4.2K |
| 12:51 | 75.36 | 75.36 | 75.36 | 75.36 | 4.2K |
| 12:54 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 13:00 | 75.35 | 75.35 | 75.35 | 75.35 | 1.1K |
| 13:01 | 75.37 | 75.37 | 75.37 | 75.37 | 5.2K |
| 13:03 | 75.40 | 75.42 | 75.40 | 75.42 | 4.7K |
| 13:06 | 75.45 | 75.45 | 75.45 | 75.45 | 3.2K |
| 13:07 | 75.40 | 75.40 | 75.40 | 75.40 | 0.5K |
| 13:19 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 13:21 | 75.40 | 75.40 | 75.40 | 75.40 | 9.6K |
| 13:24 | 75.41 | 75.41 | 75.41 | 75.41 | 1.0K |
| 13:26 | 75.35 | 75.35 | 75.25 | 75.25 | 7.9K |
| 13:28 | 75.26 | 75.26 | 75.26 | 75.26 | 1.0K |
| 13:29 | 75.30 | 75.30 | 75.30 | 75.30 | 0.1K |
| 13:34 | 75.21 | 75.21 | 75.21 | 75.21 | 1.5K |
| 13:40 | 75.20 | 75.22 | 75.20 | 75.22 | 13.8K |
| 13:43 | 75.20 | 75.20 | 75.20 | 75.20 | 3.7K |
| 13:52 | 75.20 | 75.20 | 75.20 | 75.20 | 5.4K |
| 13:56 | 75.25 | 75.25 | 75.20 | 75.20 | 4.1K |
| 13:59 | 75.10 | 75.10 | 75.10 | 75.10 | 5.7K |
| 14:01 | 75.15 | 75.15 | 75.08 | 75.11 | 2.2K |
| 14:03 | 75.15 | 75.20 | 75.15 | 75.20 | 1.3K |
| 14:04 | 75.20 | 75.20 | 75.20 | 75.20 | 0.2K |
| 14:10 | 75.22 | 75.22 | 75.22 | 75.22 | 0.7K |
| 14:12 | 75.19 | 75.22 | 75.19 | 75.22 | 30.1K |
| 14:13 | 75.20 | 75.20 | 75.20 | 75.20 | 3.4K |
| 14:17 | 75.05 | 75.10 | 75.05 | 75.10 | 6.3K |
| 14:19 | 75.04 | 75.04 | 75.04 | 75.04 | 58.0K |
| 14:21 | 75.10 | 75.10 | 75.10 | 75.10 | 0.8K |
| 14:28 | 75.10 | 75.10 | 75.10 | 75.10 | 10.2K |
| 14:30 | 75.13 | 75.13 | 75.13 | 75.13 | 0.1K |
| 14:33 | 75.05 | 75.05 | 75.05 | 75.05 | 3.9K |
| 14:34 | 75.10 | 75.10 | 75.10 | 75.10 | 5.3K |
| 14:35 | 75.05 | 75.05 | 75.05 | 75.05 | 2.4K |
| 14:37 | 75.06 | 75.06 | 75.06 | 75.06 | 1.0K |
| 14:38 | 75.00 | 75.05 | 75.00 | 75.05 | 14.8K |
| 14:39 | 75.04 | 75.10 | 75.04 | 75.10 | 8.2K |
| 14:41 | 75.00 | 75.00 | 75.00 | 75.00 | 100.6K |
| 14:42 | 75.05 | 75.05 | 75.05 | 75.05 | 0.3K |
| 14:43 | 75.05 | 75.05 | 75.05 | 75.05 | 2.9K |
| 14:45 | 75.10 | 75.15 | 75.10 | 75.15 | 5.6K |
| 14:48 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:52 | 75.10 | 75.10 | 75.10 | 75.10 | 0.4K |
| 14:55 | 75.13 | 75.15 | 75.13 | 75.15 | 5.3K |
| 14:56 | 75.15 | 75.15 | 75.10 | 75.10 | 11.8K |
| 14:58 | 75.07 | 75.07 | 75.07 | 75.07 | 6.5K |
| 15:01 | 75.10 | 75.10 | 75.10 | 75.10 | 6.6K |
| 15:02 | 75.12 | 75.12 | 75.12 | 75.12 | 0.2K |
| 15:03 | 75.05 | 75.05 | 75.00 | 75.00 | 1.0K |
| 15:07 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:10 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:12 | 75.04 | 75.04 | 75.04 | 75.04 | 0.7K |
| 15:13 | 75.00 | 75.03 | 75.00 | 75.03 | 9.9K |
| 15:16 | 75.05 | 75.05 | 75.05 | 75.05 | 11.5K |
| 15:17 | 74.97 | 74.97 | 74.97 | 74.97 | 1.6K |
| 15:18 | 75.00 | 75.00 | 75.00 | 75.00 | 1.7K |
| 15:27 | 74.95 | 74.95 | 74.95 | 74.95 | 9.7K |
| 15:28 | 74.95 | 74.95 | 74.93 | 74.93 | 0.6K |
| 15:29 | 74.93 | 74.93 | 74.93 | 74.93 | 2.9K |
| 15:31 | 75.00 | 75.00 | 75.00 | 75.00 | 1.7K |
| 15:32 | 74.96 | 74.96 | 74.96 | 74.96 | 0.0K |
| 15:33 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:34 | 74.91 | 74.91 | 74.91 | 74.91 | 19.9K |
| 15:35 | 74.92 | 74.92 | 74.90 | 74.90 | 2.1K |
| 15:37 | 74.90 | 74.90 | 74.90 | 74.90 | 0.5K |
| 15:38 | 75.00 | 75.05 | 74.99 | 74.99 | 17.5K |
| 15:41 | 75.05 | 75.05 | 75.05 | 75.05 | 3.5K |
| 15:42 | 75.05 | 75.05 | 75.05 | 75.05 | 0.6K |
| 15:43 | 75.00 | 75.00 | 75.00 | 75.00 | 5.7K |
| 15:45 | 75.05 | 75.05 | 75.05 | 75.05 | 3.2K |
| 15:46 | 75.03 | 75.03 | 75.03 | 75.03 | 0.3K |
| 15:47 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 15:48 | 75.01 | 75.01 | 75.00 | 75.00 | 4.4K |
| 15:50 | 75.02 | 75.02 | 75.02 | 75.02 | 4.2K |
| 15:51 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 15:54 | 75.01 | 75.01 | 75.00 | 75.00 | 3.0K |
| 15:55 | 75.01 | 75.05 | 75.01 | 75.05 | 4.4K |
| 15:58 | 75.02 | 75.02 | 75.02 | 75.02 | 4.1K |
| 16:00 | 75.05 | 75.05 | 75.05 | 75.05 | 6.3K |
| 16:02 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 16:07 | 75.02 | 75.05 | 75.02 | 75.05 | 17.1K |
| 16:08 | 75.05 | 75.05 | 75.05 | 75.05 | 8.6K |
| 16:09 | 75.10 | 75.10 | 75.10 | 75.10 | 5.8K |
| 16:10 | 75.05 | 75.05 | 75.05 | 75.05 | 6.4K |
| 16:14 | 75.10 | 75.10 | 75.05 | 75.05 | 1.5K |
| 16:18 | 75.05 | 75.05 | 75.05 | 75.05 | 5.6K |
| 16:22 | 74.95 | 75.00 | 74.95 | 75.00 | 29.8K |
| 16:23 | 75.00 | 75.00 | 75.00 | 75.00 | 1.9K |
| 16:24 | 75.00 | 75.05 | 75.00 | 75.05 | 7.2K |
| 16:27 | 75.05 | 75.05 | 75.05 | 75.05 | 3.6K |
| 16:28 | 75.00 | 75.05 | 75.00 | 75.05 | 2.5K |
| 16:29 | 75.10 | 75.15 | 75.10 | 75.15 | 30.0K |
| 16:35 | 75.15 | 75.15 | 75.15 | 75.15 | 1,949.3K |