62.73
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 76.08 | 76.08 | 76.08 | 76.08 | 0.9K |
| 09:50 | 75.93 | 75.93 | 75.93 | 75.93 | 0.5K |
| 09:59 | 75.92 | 75.92 | 75.92 | 75.92 | 0.3K |
| 10:01 | 76.10 | 76.10 | 75.83 | 75.83 | 0.7K |
| 10:11 | 75.95 | 75.95 | 75.95 | 75.95 | 0.2K |
| 10:14 | 75.95 | 75.95 | 75.95 | 75.95 | 0.4K |
| 10:19 | 75.98 | 75.98 | 75.98 | 75.98 | 0.3K |
| 10:24 | 75.98 | 75.98 | 75.98 | 75.98 | 0.2K |
| 10:26 | 75.86 | 75.98 | 75.86 | 75.98 | 2.3K |
| 10:36 | 75.86 | 75.86 | 75.86 | 75.86 | 0.4K |
| 10:38 | 75.86 | 75.86 | 75.86 | 75.86 | 0.5K |
| 10:39 | 75.74 | 75.74 | 75.74 | 75.74 | 0.4K |
| 10:46 | 75.75 | 75.75 | 75.75 | 75.75 | 1.5K |
| 10:47 | 75.72 | 75.72 | 75.72 | 75.72 | 0.5K |
| 10:52 | 75.77 | 75.77 | 75.77 | 75.77 | 0.4K |
| 10:54 | 75.76 | 75.76 | 75.76 | 75.76 | 0.1K |
| 10:55 | 75.76 | 75.76 | 75.76 | 75.76 | 0.7K |
| 10:58 | 75.78 | 75.78 | 75.78 | 75.78 | 0.2K |
| 10:59 | 75.75 | 75.77 | 75.75 | 75.77 | 1.1K |
| 11:00 | 75.74 | 75.74 | 75.74 | 75.74 | 0.4K |
| 11:01 | 75.75 | 75.75 | 75.75 | 75.75 | 2.9K |
| 11:02 | 75.79 | 75.79 | 75.79 | 75.79 | 1.2K |
| 11:03 | 75.78 | 75.78 | 75.78 | 75.78 | 1.0K |
| 11:05 | 75.79 | 75.80 | 75.78 | 75.78 | 2.3K |
| 11:06 | 75.79 | 75.79 | 75.79 | 75.79 | 0.1K |
| 11:07 | 75.76 | 75.79 | 75.76 | 75.79 | 1.3K |
| 11:10 | 75.80 | 75.82 | 75.80 | 75.80 | 2.4K |
| 11:11 | 75.83 | 75.85 | 75.83 | 75.85 | 3.5K |
| 11:15 | 75.74 | 75.74 | 75.74 | 75.74 | 0.8K |
| 11:24 | 75.80 | 75.82 | 75.80 | 75.80 | 1.5K |
| 11:28 | 75.76 | 75.76 | 75.76 | 75.76 | 0.8K |
| 11:29 | 75.76 | 75.76 | 75.76 | 75.76 | 0.1K |
| 11:30 | 75.76 | 75.76 | 75.76 | 75.76 | 0.3K |
| 11:32 | 75.79 | 75.79 | 75.79 | 75.79 | 0.1K |
| 11:33 | 75.72 | 75.72 | 75.71 | 75.71 | 0.5K |
| 11:34 | 75.70 | 75.70 | 75.65 | 75.65 | 1.6K |
| 11:50 | 75.51 | 75.51 | 75.51 | 75.51 | 0.1K |
| 11:51 | 75.52 | 75.52 | 75.38 | 75.38 | 4.1K |
| 11:52 | 75.38 | 75.38 | 75.27 | 75.34 | 6.7K |
| 11:53 | 75.30 | 75.50 | 75.30 | 75.50 | 1.9K |
| 11:56 | 75.50 | 75.50 | 75.50 | 75.50 | 0.7K |
| 11:58 | 75.46 | 75.46 | 75.46 | 75.46 | 0.2K |
| 11:59 | 75.47 | 75.53 | 75.47 | 75.53 | 0.4K |
| 12:00 | 75.39 | 75.39 | 75.30 | 75.30 | 1.1K |
| 12:05 | 75.13 | 75.13 | 75.13 | 75.13 | 0.1K |
| 12:07 | 75.25 | 75.25 | 75.25 | 75.25 | 0.1K |
| 12:08 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 12:10 | 75.17 | 75.17 | 75.17 | 75.17 | 0.3K |
| 12:13 | 75.17 | 75.17 | 75.17 | 75.17 | 0.7K |
| 12:16 | 75.15 | 75.15 | 75.15 | 75.15 | 0.3K |
| 12:20 | 75.21 | 75.21 | 75.21 | 75.21 | 1.4K |
| 12:23 | 75.36 | 75.36 | 75.36 | 75.36 | 0.6K |
| 12:32 | 75.31 | 75.32 | 75.31 | 75.32 | 1.8K |
| 12:35 | 75.24 | 75.24 | 75.24 | 75.24 | 0.1K |
| 12:37 | 75.24 | 75.24 | 75.24 | 75.24 | 0.4K |
| 12:39 | 75.22 | 75.22 | 75.22 | 75.22 | 0.8K |
| 12:41 | 75.26 | 75.26 | 75.14 | 75.14 | 1.0K |
| 12:42 | 75.14 | 75.14 | 75.14 | 75.14 | 1.3K |
| 12:44 | 75.14 | 75.21 | 75.14 | 75.21 | 0.7K |
| 12:47 | 75.20 | 75.22 | 75.18 | 75.22 | 3.2K |
| 12:48 | 75.22 | 75.22 | 75.22 | 75.22 | 1.5K |
| 12:49 | 75.23 | 75.23 | 75.23 | 75.22 | 0.1K |
| 12:50 | 75.23 | 75.23 | 75.23 | 75.22 | 0.3K |
| 12:52 | 75.19 | 75.19 | 75.19 | 75.19 | 1.7K |
| 12:57 | 75.25 | 75.25 | 75.24 | 75.24 | 5.9K |
| 12:59 | 75.33 | 75.35 | 75.32 | 75.35 | 1.3K |
| 13:02 | 75.35 | 75.35 | 75.35 | 75.35 | 1.2K |
| 13:05 | 75.34 | 75.34 | 75.34 | 75.34 | 0.1K |
| 13:06 | 75.39 | 75.39 | 75.39 | 75.39 | 1.2K |
| 13:10 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 13:11 | 75.40 | 75.40 | 75.40 | 75.40 | 2.2K |
| 13:18 | 75.35 | 75.35 | 75.35 | 75.35 | 0.2K |
| 13:20 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 13:21 | 75.33 | 75.33 | 75.33 | 75.33 | 1.0K |
| 13:24 | 75.43 | 75.43 | 75.39 | 75.39 | 3.5K |
| 13:26 | 75.42 | 75.42 | 75.42 | 75.42 | 0.8K |
| 13:27 | 75.48 | 75.48 | 75.44 | 75.44 | 0.5K |
| 13:30 | 75.42 | 75.42 | 75.42 | 75.42 | 0.2K |
| 13:31 | 75.41 | 75.41 | 75.41 | 75.41 | 0.7K |
| 13:34 | 75.53 | 75.53 | 75.53 | 75.53 | 1.3K |
| 13:36 | 75.41 | 75.41 | 75.41 | 75.41 | 0.1K |
| 13:38 | 75.40 | 75.40 | 75.40 | 75.40 | 0.7K |
| 13:39 | 75.39 | 75.44 | 75.35 | 75.44 | 1.1K |
| 13:40 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 13:42 | 75.35 | 75.41 | 75.35 | 75.41 | 0.4K |
| 13:43 | 75.41 | 75.51 | 75.41 | 75.43 | 4.6K |
| 13:44 | 75.51 | 75.51 | 75.51 | 75.51 | 0.3K |
| 13:45 | 75.53 | 75.53 | 75.53 | 75.53 | 0.9K |
| 13:47 | 75.52 | 75.52 | 75.52 | 75.52 | 0.3K |
| 13:48 | 75.49 | 75.49 | 75.49 | 75.49 | 0.8K |
| 13:49 | 75.46 | 75.46 | 75.46 | 75.46 | 0.4K |
| 13:51 | 75.52 | 75.52 | 75.52 | 75.52 | 1.1K |
| 13:55 | 75.46 | 75.46 | 75.46 | 75.46 | 1.2K |
| 13:56 | 75.45 | 75.45 | 75.45 | 75.45 | 0.5K |
| 13:58 | 75.43 | 75.43 | 75.43 | 75.43 | 0.2K |
| 13:59 | 75.42 | 75.42 | 75.42 | 75.42 | 0.4K |
| 14:01 | 75.42 | 75.42 | 75.42 | 75.42 | 0.3K |
| 14:03 | 75.48 | 75.49 | 75.43 | 75.43 | 4.5K |
| 14:04 | 75.43 | 75.43 | 75.41 | 75.41 | 1.6K |
| 14:05 | 75.45 | 75.45 | 75.45 | 75.45 | 1.2K |
| 14:12 | 75.28 | 75.43 | 75.28 | 75.29 | 4.7K |
| 14:13 | 75.32 | 75.32 | 75.32 | 75.32 | 0.7K |
| 14:14 | 75.37 | 75.37 | 75.28 | 75.28 | 0.8K |
| 14:17 | 75.28 | 75.28 | 75.28 | 75.28 | 0.1K |
| 14:19 | 75.28 | 75.28 | 75.28 | 75.28 | 0.5K |
| 14:24 | 75.28 | 75.28 | 75.28 | 75.28 | 0.3K |
| 14:26 | 75.31 | 75.31 | 75.31 | 75.31 | 0.7K |
| 14:27 | 75.27 | 75.27 | 75.24 | 75.26 | 0.7K |
| 14:30 | 75.16 | 75.16 | 75.16 | 75.16 | 1.3K |
| 14:32 | 75.15 | 75.15 | 75.15 | 75.15 | 1.1K |
| 14:34 | 75.06 | 75.06 | 75.06 | 75.06 | 0.1K |
| 14:35 | 74.99 | 74.99 | 74.99 | 74.99 | 0.1K |
| 14:36 | 75.12 | 75.12 | 75.12 | 75.12 | 0.3K |
| 14:37 | 75.14 | 75.14 | 75.02 | 75.02 | 0.3K |
| 14:38 | 75.02 | 75.02 | 75.02 | 75.02 | 1.5K |
| 14:39 | 75.12 | 75.12 | 75.12 | 75.12 | 1.1K |
| 14:40 | 75.06 | 75.10 | 74.99 | 75.10 | 1.6K |
| 14:43 | 74.98 | 74.98 | 74.98 | 74.98 | 0.6K |
| 14:45 | 75.02 | 75.02 | 74.89 | 74.89 | 1.0K |
| 14:46 | 74.98 | 75.10 | 74.98 | 75.10 | 6.0K |
| 14:47 | 75.10 | 75.10 | 75.10 | 75.10 | 1.1K |
| 14:49 | 75.23 | 75.23 | 75.23 | 75.23 | 1.2K |
| 14:50 | 75.25 | 75.25 | 75.25 | 75.25 | 2.0K |
| 14:58 | 75.22 | 75.22 | 75.16 | 75.16 | 4.1K |
| 14:59 | 75.17 | 75.17 | 75.17 | 75.17 | 0.1K |
| 15:01 | 75.22 | 75.25 | 75.22 | 75.25 | 1.0K |
| 15:02 | 75.26 | 75.26 | 75.26 | 75.26 | 0.2K |
| 15:03 | 75.26 | 75.26 | 75.26 | 75.26 | 0.4K |
| 15:06 | 75.25 | 75.25 | 75.22 | 75.22 | 1.1K |
| 15:07 | 75.28 | 75.28 | 75.28 | 75.28 | 0.8K |
| 15:10 | 75.29 | 75.32 | 75.29 | 75.32 | 1.0K |
| 15:13 | 75.34 | 75.34 | 75.34 | 75.34 | 0.1K |
| 15:14 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 15:15 | 75.29 | 75.40 | 75.29 | 75.40 | 3.0K |
| 15:16 | 75.33 | 75.40 | 75.33 | 75.40 | 0.5K |
| 15:17 | 75.40 | 75.40 | 75.31 | 75.31 | 0.8K |
| 15:18 | 75.41 | 75.41 | 75.38 | 75.38 | 0.6K |
| 15:19 | 75.41 | 75.41 | 75.41 | 75.41 | 0.3K |
| 15:20 | 75.40 | 75.40 | 75.40 | 75.40 | 1.2K |
| 15:22 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 15:23 | 75.40 | 75.40 | 75.35 | 75.35 | 1.2K |
| 15:25 | 75.35 | 75.35 | 75.35 | 75.35 | 0.5K |
| 15:26 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 15:28 | 75.36 | 75.36 | 75.36 | 75.36 | 0.3K |
| 15:30 | 75.46 | 75.51 | 75.46 | 75.49 | 5.5K |
| 15:33 | 75.51 | 75.51 | 75.49 | 75.50 | 1.3K |
| 15:34 | 75.51 | 75.51 | 75.51 | 75.51 | 0.3K |
| 15:35 | 75.51 | 75.55 | 75.51 | 75.55 | 1.6K |
| 15:36 | 75.55 | 75.55 | 75.55 | 75.55 | 0.7K |
| 15:37 | 75.51 | 75.51 | 75.51 | 75.51 | 0.2K |
| 15:38 | 75.55 | 75.55 | 75.49 | 75.49 | 2.3K |
| 15:39 | 75.53 | 75.53 | 75.53 | 75.53 | 0.6K |
| 15:41 | 75.48 | 75.52 | 75.48 | 75.52 | 0.9K |
| 15:42 | 75.48 | 75.48 | 75.48 | 75.48 | 0.6K |
| 15:43 | 75.48 | 75.51 | 75.48 | 75.51 | 4.8K |
| 15:44 | 75.54 | 75.54 | 75.54 | 75.54 | 0.3K |
| 15:45 | 75.47 | 75.50 | 75.47 | 75.50 | 1.7K |
| 15:46 | 75.47 | 75.47 | 75.36 | 75.36 | 2.1K |
| 15:47 | 75.37 | 75.37 | 75.29 | 75.29 | 2.4K |
| 15:48 | 75.39 | 75.44 | 75.33 | 75.44 | 3.8K |
| 15:49 | 75.48 | 75.48 | 75.48 | 75.48 | 1.3K |
| 15:50 | 75.66 | 75.67 | 75.66 | 75.67 | 0.8K |
| 15:52 | 75.66 | 75.66 | 75.66 | 75.66 | 1.1K |
| 15:53 | 75.76 | 75.76 | 75.73 | 75.73 | 1.7K |
| 15:54 | 75.76 | 75.77 | 75.72 | 75.77 | 1.3K |
| 15:55 | 75.83 | 75.83 | 75.78 | 75.78 | 3.9K |
| 15:56 | 75.85 | 75.88 | 75.83 | 75.83 | 4.0K |
| 15:57 | 75.85 | 75.87 | 75.85 | 75.86 | 3.1K |
| 15:58 | 75.97 | 76.00 | 75.97 | 76.00 | 3.4K |
| 15:59 | 76.10 | 76.16 | 76.10 | 76.16 | 8.3K |
| 16:00 | 76.10 | 76.20 | 76.10 | 76.20 | 37.7K |