最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:31 | 75.92 | 75.92 | 75.89 | 75.89 | 8.6K |
| 09:32 | 75.95 | 76.00 | 75.95 | 76.00 | 1.6K |
| 09:33 | 75.98 | 75.98 | 75.98 | 75.97 | 0.1K |
| 09:34 | 75.93 | 75.93 | 75.93 | 75.93 | 20.5K |
| 09:35 | 75.96 | 75.98 | 75.96 | 75.98 | 0.9K |
| 09:36 | 75.95 | 76.01 | 75.95 | 76.01 | 27.5K |
| 09:38 | 75.88 | 75.93 | 75.88 | 75.93 | 22.6K |
| 09:39 | 75.97 | 75.97 | 75.97 | 75.97 | 0.3K |
| 09:40 | 75.94 | 76.02 | 75.94 | 76.00 | 5.8K |
| 09:41 | 76.15 | 76.15 | 76.15 | 76.15 | 4.7K |
| 09:43 | 76.11 | 76.11 | 76.05 | 76.07 | 0.5K |
| 09:44 | 76.09 | 76.19 | 76.09 | 76.19 | 11.5K |
| 09:45 | 76.14 | 76.21 | 76.14 | 76.21 | 27.3K |
| 09:46 | 76.14 | 76.14 | 76.14 | 76.14 | 3.4K |
| 09:47 | 76.15 | 76.15 | 76.15 | 76.15 | 2.3K |
| 09:49 | 76.23 | 76.25 | 76.23 | 76.25 | 3.8K |
| 09:50 | 76.21 | 76.21 | 76.21 | 76.21 | 0.1K |
| 09:51 | 76.16 | 76.16 | 76.16 | 76.16 | 21.5K |
| 09:52 | 76.15 | 76.15 | 76.15 | 76.15 | 2.3K |
| 09:54 | 76.22 | 76.24 | 76.21 | 76.21 | 24.7K |
| 09:55 | 76.22 | 76.29 | 76.22 | 76.29 | 4.4K |
| 09:56 | 76.31 | 76.42 | 76.31 | 76.42 | 2.1K |
| 09:57 | 76.37 | 76.37 | 76.37 | 76.37 | 20.6K |
| 09:58 | 76.26 | 76.26 | 76.26 | 76.26 | 0.1K |
| 09:59 | 76.30 | 76.30 | 76.25 | 76.25 | 26.2K |
| 10:00 | 76.24 | 76.24 | 76.17 | 76.17 | 1.1K |
| 10:01 | 76.14 | 76.15 | 76.14 | 76.15 | 3.0K |
| 10:02 | 76.15 | 76.16 | 76.15 | 76.16 | 2.8K |
| 10:03 | 76.17 | 76.23 | 76.16 | 76.23 | 1.6K |
| 10:04 | 76.16 | 76.17 | 76.12 | 76.12 | 2.2K |
| 10:05 | 76.10 | 76.10 | 76.10 | 76.10 | 1.4K |
| 10:06 | 76.05 | 76.08 | 76.03 | 76.03 | 2.8K |
| 10:07 | 75.93 | 75.96 | 75.93 | 75.96 | 12.4K |
| 10:09 | 75.98 | 75.98 | 75.96 | 75.96 | 3.4K |
| 10:10 | 75.96 | 76.02 | 75.96 | 75.98 | 3.5K |
| 10:11 | 75.99 | 75.99 | 75.99 | 75.99 | 0.7K |
| 10:12 | 76.00 | 76.00 | 76.00 | 76.00 | 4.7K |
| 10:13 | 76.12 | 76.12 | 76.12 | 76.12 | 7.7K |
| 10:14 | 76.09 | 76.13 | 76.09 | 76.12 | 4.9K |
| 10:15 | 76.13 | 76.13 | 76.13 | 76.13 | 1.5K |
| 10:16 | 76.17 | 76.17 | 76.09 | 76.09 | 2.0K |
| 10:17 | 76.10 | 76.10 | 76.10 | 76.10 | 2.7K |
| 10:18 | 76.13 | 76.13 | 76.13 | 76.13 | 2.2K |
| 10:19 | 76.11 | 76.11 | 76.07 | 76.07 | 3.6K |
| 10:21 | 76.15 | 76.15 | 76.04 | 76.04 | 1.2K |
| 10:22 | 76.00 | 76.02 | 76.00 | 76.02 | 1.0K |
| 10:23 | 76.00 | 76.00 | 75.94 | 75.94 | 2.3K |
| 10:24 | 75.92 | 75.92 | 75.92 | 75.92 | 2.8K |
| 10:25 | 75.93 | 75.93 | 75.90 | 75.90 | 2.1K |
| 10:28 | 75.78 | 75.80 | 75.78 | 75.80 | 2.1K |
| 10:30 | 75.76 | 75.82 | 75.75 | 75.82 | 6.0K |
| 10:31 | 75.78 | 75.78 | 75.70 | 75.70 | 1.5K |
| 10:32 | 75.72 | 75.72 | 75.72 | 75.72 | 5.8K |
| 10:34 | 75.69 | 75.69 | 75.69 | 75.69 | 2.0K |
| 10:36 | 75.67 | 75.67 | 75.63 | 75.63 | 1.3K |
| 10:37 | 75.63 | 75.65 | 75.61 | 75.65 | 2.4K |
| 10:38 | 75.63 | 75.63 | 75.63 | 75.63 | 0.2K |
| 10:39 | 75.71 | 75.71 | 75.71 | 75.71 | 2.5K |
| 10:41 | 75.64 | 75.64 | 75.64 | 75.64 | 0.8K |
| 10:42 | 75.64 | 75.64 | 75.64 | 75.64 | 0.8K |
| 10:43 | 75.61 | 75.65 | 75.61 | 75.65 | 2.7K |
| 10:44 | 75.64 | 75.64 | 75.64 | 75.64 | 1.6K |
| 10:46 | 75.44 | 75.44 | 75.44 | 75.44 | 3.3K |
| 10:49 | 75.53 | 75.54 | 75.48 | 75.50 | 3.1K |
| 10:50 | 75.48 | 75.48 | 75.48 | 75.48 | 0.7K |
| 10:51 | 75.46 | 75.46 | 75.44 | 75.44 | 1.0K |
| 10:52 | 75.46 | 75.48 | 75.46 | 75.48 | 1.7K |
| 10:53 | 75.51 | 75.54 | 75.51 | 75.54 | 2.4K |
| 10:54 | 75.56 | 75.56 | 75.49 | 75.49 | 5.8K |
| 10:55 | 75.44 | 75.47 | 75.44 | 75.47 | 1.9K |
| 10:56 | 75.50 | 75.50 | 75.50 | 75.50 | 1.3K |
| 10:59 | 75.41 | 75.45 | 75.41 | 75.45 | 3.4K |
| 11:00 | 75.53 | 75.53 | 75.53 | 75.53 | 7.3K |
| 11:06 | 75.21 | 75.22 | 75.21 | 75.21 | 9.6K |
| 11:12 | 75.17 | 75.18 | 75.17 | 75.17 | 1.8K |
| 11:13 | 75.18 | 75.21 | 75.18 | 75.19 | 1.9K |
| 11:14 | 75.16 | 75.16 | 75.16 | 75.16 | 2.4K |
| 11:17 | 75.13 | 75.13 | 75.13 | 75.13 | 0.3K |
| 11:18 | 75.15 | 75.15 | 75.15 | 75.15 | 4.5K |
| 11:20 | 75.06 | 75.06 | 75.06 | 75.06 | 0.1K |
| 11:22 | 75.03 | 75.03 | 75.03 | 75.03 | 1.4K |
| 11:24 | 75.11 | 75.11 | 75.11 | 75.11 | 3.7K |
| 11:26 | 75.03 | 75.03 | 75.02 | 75.02 | 1.6K |
| 11:27 | 75.02 | 75.03 | 75.02 | 75.02 | 2.1K |
| 11:28 | 75.02 | 75.03 | 75.02 | 75.02 | 3.0K |
| 11:29 | 75.09 | 75.09 | 75.07 | 75.07 | 1.0K |
| 11:30 | 75.19 | 75.21 | 75.19 | 75.21 | 1.0K |
| 11:31 | 75.26 | 75.26 | 75.26 | 75.26 | 3.7K |
| 11:34 | 75.34 | 75.34 | 75.34 | 75.34 | 2.4K |
| 11:35 | 75.32 | 75.32 | 75.32 | 75.32 | 2.3K |
| 11:38 | 75.43 | 75.43 | 75.43 | 75.43 | 1.7K |
| 11:40 | 75.51 | 75.51 | 75.44 | 75.44 | 9.4K |
| 11:41 | 75.43 | 75.43 | 75.43 | 75.43 | 0.8K |
| 11:42 | 75.31 | 75.39 | 75.31 | 75.39 | 1.1K |
| 11:43 | 75.45 | 75.45 | 75.45 | 75.45 | 0.1K |
| 11:44 | 75.43 | 75.46 | 75.43 | 75.45 | 3.1K |
| 11:47 | 75.46 | 75.46 | 75.46 | 75.46 | 1.7K |
| 11:49 | 75.48 | 75.48 | 75.48 | 75.47 | 0.2K |
| 11:50 | 75.48 | 75.48 | 75.48 | 75.48 | 2.6K |
| 11:51 | 75.46 | 75.51 | 75.46 | 75.51 | 2.8K |
| 11:52 | 75.47 | 75.47 | 75.47 | 75.47 | 3.4K |
| 11:58 | 75.46 | 75.46 | 75.46 | 75.46 | 4.1K |
| 11:59 | 75.42 | 75.42 | 75.42 | 75.42 | 1.5K |
| 12:01 | 75.49 | 75.49 | 75.49 | 75.49 | 1.1K |
| 12:02 | 75.51 | 75.55 | 75.51 | 75.55 | 1.4K |
| 12:03 | 75.59 | 75.59 | 75.59 | 75.59 | 1.0K |
| 12:05 | 75.65 | 75.65 | 75.65 | 75.65 | 1.6K |
| 12:06 | 75.65 | 75.65 | 75.65 | 75.65 | 2.5K |
| 12:08 | 75.68 | 75.68 | 75.68 | 75.68 | 1.1K |
| 12:11 | 75.56 | 75.56 | 75.56 | 75.56 | 0.5K |
| 12:14 | 75.58 | 75.58 | 75.58 | 75.58 | 0.6K |
| 12:15 | 75.57 | 75.59 | 75.57 | 75.59 | 3.0K |
| 12:17 | 75.57 | 75.57 | 75.57 | 75.57 | 3.1K |
| 12:22 | 75.72 | 75.72 | 75.72 | 75.72 | 1.1K |
| 12:23 | 75.79 | 75.79 | 75.79 | 75.79 | 0.8K |
| 12:26 | 75.76 | 75.78 | 75.76 | 75.78 | 2.0K |
| 12:27 | 75.73 | 75.75 | 75.73 | 75.75 | 1.9K |
| 12:28 | 75.78 | 75.78 | 75.78 | 75.78 | 0.5K |
| 12:30 | 75.81 | 75.81 | 75.81 | 75.81 | 1.0K |
| 12:31 | 75.87 | 75.87 | 75.87 | 75.87 | 6.7K |
| 12:32 | 75.88 | 75.88 | 75.88 | 75.87 | 0.7K |
| 12:33 | 75.95 | 75.95 | 75.95 | 75.95 | 0.9K |
| 12:34 | 75.92 | 75.92 | 75.92 | 75.92 | 1.4K |
| 12:35 | 75.88 | 75.88 | 75.86 | 75.87 | 1.2K |
| 12:36 | 75.89 | 75.89 | 75.89 | 75.89 | 0.6K |
| 12:37 | 75.85 | 75.85 | 75.85 | 75.85 | 2.6K |
| 12:39 | 75.76 | 75.76 | 75.76 | 75.76 | 0.8K |
| 12:40 | 75.72 | 75.72 | 75.72 | 75.72 | 1.4K |
| 12:41 | 75.73 | 75.73 | 75.73 | 75.73 | 0.9K |
| 12:42 | 75.74 | 75.74 | 75.74 | 75.74 | 0.6K |
| 12:44 | 75.69 | 75.69 | 75.69 | 75.69 | 2.5K |
| 12:46 | 75.66 | 75.67 | 75.66 | 75.67 | 1.2K |
| 12:47 | 75.66 | 75.66 | 75.66 | 75.66 | 0.6K |
| 12:48 | 75.66 | 75.66 | 75.61 | 75.65 | 2.0K |
| 12:49 | 75.68 | 75.68 | 75.65 | 75.65 | 0.5K |
| 12:50 | 75.67 | 75.67 | 75.67 | 75.67 | 0.2K |
| 12:51 | 75.65 | 75.65 | 75.65 | 75.65 | 1.0K |
| 12:52 | 75.61 | 75.61 | 75.60 | 75.60 | 2.4K |
| 12:53 | 75.59 | 75.59 | 75.59 | 75.59 | 0.5K |
| 12:54 | 75.59 | 75.59 | 75.59 | 75.59 | 1.6K |
| 12:57 | 75.58 | 75.65 | 75.58 | 75.65 | 3.5K |
| 13:00 | 75.64 | 75.64 | 75.64 | 75.64 | 0.8K |
| 13:01 | 75.54 | 75.54 | 75.54 | 75.54 | 0.6K |
| 13:02 | 75.53 | 75.53 | 75.53 | 75.53 | 0.7K |
| 13:03 | 75.53 | 75.53 | 75.53 | 75.53 | 1.2K |
| 13:04 | 75.54 | 75.54 | 75.45 | 75.44 | 5.9K |
| 13:05 | 75.44 | 75.44 | 75.44 | 75.44 | 1.9K |
| 13:07 | 75.40 | 75.40 | 75.40 | 75.40 | 2.6K |
| 13:10 | 75.38 | 75.38 | 75.38 | 75.38 | 0.3K |
| 13:11 | 75.38 | 75.40 | 75.38 | 75.40 | 3.0K |
| 13:12 | 75.46 | 75.46 | 75.46 | 75.46 | 0.4K |
| 13:13 | 75.41 | 75.44 | 75.41 | 75.44 | 4.8K |
| 13:16 | 75.49 | 75.49 | 75.49 | 75.49 | 1.4K |
| 13:17 | 75.51 | 75.53 | 75.51 | 75.51 | 2.6K |
| 13:20 | 75.52 | 75.52 | 75.52 | 75.52 | 1.0K |
| 13:21 | 75.48 | 75.48 | 75.48 | 75.48 | 1.4K |
| 13:24 | 75.42 | 75.42 | 75.42 | 75.42 | 0.6K |
| 13:25 | 75.46 | 75.50 | 75.46 | 75.50 | 2.3K |
| 13:29 | 75.38 | 75.38 | 75.38 | 75.38 | 4.5K |
| 13:36 | 75.45 | 75.50 | 75.45 | 75.50 | 1.5K |
| 13:38 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 13:39 | 75.56 | 75.56 | 75.56 | 75.56 | 0.7K |
| 13:41 | 75.52 | 75.52 | 75.52 | 75.52 | 0.8K |
| 13:42 | 75.54 | 75.54 | 75.54 | 75.54 | 6.4K |
| 13:54 | 75.53 | 75.53 | 75.53 | 75.53 | 1.1K |
| 13:55 | 75.58 | 75.58 | 75.50 | 75.50 | 0.6K |
| 13:56 | 75.50 | 75.52 | 75.50 | 75.52 | 2.6K |
| 13:59 | 75.50 | 75.50 | 75.50 | 75.50 | 0.8K |
| 14:00 | 75.48 | 75.51 | 75.48 | 75.51 | 3.0K |
| 14:03 | 75.56 | 75.56 | 75.56 | 75.56 | 1.5K |
| 14:05 | 75.59 | 75.61 | 75.59 | 75.61 | 1.8K |
| 14:07 | 75.62 | 75.69 | 75.62 | 75.69 | 1.5K |
| 14:08 | 75.67 | 75.67 | 75.67 | 75.67 | 2.0K |
| 14:10 | 75.65 | 75.68 | 75.65 | 75.68 | 2.1K |
| 14:11 | 75.68 | 75.68 | 75.68 | 75.68 | 2.6K |
| 14:13 | 75.69 | 75.69 | 75.68 | 75.68 | 0.7K |
| 14:15 | 75.68 | 75.68 | 75.68 | 75.68 | 2.6K |
| 14:18 | 75.67 | 75.67 | 75.67 | 75.67 | 0.6K |
| 14:19 | 75.70 | 75.70 | 75.70 | 75.70 | 2.7K |
| 14:22 | 75.71 | 75.71 | 75.71 | 75.71 | 0.6K |
| 14:24 | 75.74 | 75.74 | 75.74 | 75.74 | 2.1K |
| 14:28 | 75.73 | 75.73 | 75.73 | 75.73 | 0.3K |
| 14:29 | 75.73 | 75.73 | 75.73 | 75.73 | 3.2K |
| 14:30 | 75.69 | 75.69 | 75.69 | 75.69 | 1.9K |
| 14:32 | 75.73 | 75.73 | 75.73 | 75.73 | 0.9K |
| 14:35 | 75.59 | 75.59 | 75.59 | 75.59 | 0.3K |
| 14:37 | 75.60 | 75.60 | 75.60 | 75.60 | 1.7K |
| 14:39 | 75.61 | 75.61 | 75.61 | 75.61 | 0.7K |
| 14:41 | 75.60 | 75.60 | 75.60 | 75.60 | 0.6K |
| 14:42 | 75.60 | 75.60 | 75.59 | 75.59 | 0.9K |
| 14:43 | 75.59 | 75.59 | 75.59 | 75.59 | 0.4K |
| 14:44 | 75.58 | 75.58 | 75.58 | 75.58 | 1.5K |
| 14:46 | 75.58 | 75.58 | 75.58 | 75.58 | 0.1K |
| 14:47 | 75.58 | 75.58 | 75.58 | 75.58 | 0.6K |
| 14:48 | 75.59 | 75.59 | 75.59 | 75.59 | 0.6K |
| 14:49 | 75.54 | 75.54 | 75.54 | 75.54 | 0.6K |
| 14:50 | 75.59 | 75.59 | 75.59 | 75.59 | 0.6K |
| 14:51 | 75.61 | 75.61 | 75.61 | 75.61 | 2.5K |
| 14:55 | 75.69 | 75.69 | 75.65 | 75.65 | 8.1K |
| 14:56 | 75.57 | 75.57 | 75.57 | 75.57 | 2.1K |
| 14:58 | 75.56 | 75.56 | 75.53 | 75.53 | 1.9K |
| 14:59 | 75.53 | 75.56 | 75.52 | 75.54 | 4.8K |
| 15:01 | 75.53 | 75.58 | 75.53 | 75.58 | 1.6K |
| 15:03 | 75.47 | 75.47 | 75.47 | 75.47 | 1.9K |
| 15:05 | 75.40 | 75.40 | 75.36 | 75.36 | 3.5K |
| 15:07 | 75.32 | 75.32 | 75.32 | 75.32 | 1.3K |
| 15:08 | 75.30 | 75.30 | 75.29 | 75.29 | 2.9K |
| 15:09 | 75.23 | 75.23 | 75.18 | 75.18 | 4.0K |
| 15:10 | 75.14 | 75.28 | 75.14 | 75.28 | 4.9K |
| 15:11 | 75.20 | 75.22 | 75.20 | 75.22 | 2.7K |
| 15:13 | 75.22 | 75.22 | 75.22 | 75.22 | 3.0K |
| 15:14 | 75.20 | 75.20 | 75.20 | 75.20 | 1.1K |
| 15:16 | 75.12 | 75.14 | 75.12 | 75.14 | 5.1K |
| 15:18 | 75.13 | 75.13 | 75.11 | 75.11 | 1.6K |
| 15:19 | 75.10 | 75.12 | 75.10 | 75.12 | 3.2K |
| 15:21 | 75.19 | 75.20 | 75.19 | 75.19 | 7.2K |
| 15:24 | 75.14 | 75.21 | 75.14 | 75.21 | 0.7K |
| 15:25 | 75.24 | 75.24 | 75.23 | 75.23 | 1.5K |
| 15:26 | 75.25 | 75.26 | 75.25 | 75.26 | 2.4K |
| 15:29 | 75.26 | 75.26 | 75.26 | 75.26 | 1.2K |
| 15:30 | 75.24 | 75.24 | 75.22 | 75.22 | 1.5K |
| 15:31 | 75.24 | 75.24 | 75.24 | 75.24 | 1.3K |
| 15:32 | 75.22 | 75.25 | 75.22 | 75.25 | 0.6K |
| 15:33 | 75.24 | 75.28 | 75.24 | 75.28 | 3.0K |
| 15:35 | 75.33 | 75.33 | 75.33 | 75.33 | 0.4K |
| 15:36 | 75.34 | 75.38 | 75.34 | 75.38 | 2.9K |
| 15:37 | 75.40 | 75.53 | 75.40 | 75.53 | 5.1K |
| 15:38 | 75.44 | 75.44 | 75.42 | 75.42 | 31.4K |
| 15:39 | 75.40 | 75.40 | 75.34 | 75.34 | 1.0K |
| 15:40 | 75.33 | 75.33 | 75.31 | 75.31 | 1.5K |
| 15:41 | 75.35 | 75.37 | 75.35 | 75.37 | 2.6K |
| 15:43 | 75.41 | 75.42 | 75.41 | 75.42 | 0.6K |
| 15:44 | 75.39 | 75.39 | 75.38 | 75.38 | 1.9K |
| 15:45 | 75.38 | 75.39 | 75.38 | 75.39 | 2.6K |
| 15:46 | 75.40 | 75.40 | 75.39 | 75.39 | 2.3K |
| 15:47 | 75.39 | 75.39 | 75.33 | 75.35 | 3.4K |
| 15:48 | 75.35 | 75.39 | 75.35 | 75.36 | 7.5K |
| 15:49 | 75.38 | 75.38 | 75.36 | 75.37 | 4.3K |
| 15:50 | 75.37 | 75.37 | 75.34 | 75.34 | 1.1K |
| 15:51 | 75.34 | 75.37 | 75.34 | 75.37 | 6.4K |
| 15:52 | 75.32 | 75.32 | 75.30 | 75.30 | 2.1K |
| 15:53 | 75.30 | 75.36 | 75.30 | 75.36 | 12.2K |
| 15:54 | 75.30 | 75.30 | 75.28 | 75.29 | 5.9K |
| 15:55 | 75.29 | 75.34 | 75.29 | 75.34 | 5.0K |
| 15:56 | 75.36 | 75.38 | 75.36 | 75.38 | 8.0K |
| 15:57 | 75.33 | 75.33 | 75.29 | 75.33 | 4.8K |
| 15:58 | 75.33 | 75.35 | 75.33 | 75.35 | 1.6K |
| 15:59 | 75.43 | 75.43 | 75.33 | 75.35 | 27.7K |