最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 76.52 | 76.52 | 76.52 | 76.52 | 21.6K |
| 09:37 | 76.58 | 76.58 | 76.58 | 76.58 | 1.5K |
| 09:41 | 76.75 | 76.75 | 76.72 | 76.72 | 11.6K |
| 09:49 | 76.76 | 76.76 | 76.76 | 76.76 | 0.3K |
| 09:52 | 76.54 | 76.54 | 76.50 | 76.50 | 0.9K |
| 09:54 | 76.53 | 76.53 | 76.53 | 76.53 | 0.2K |
| 09:57 | 76.58 | 76.58 | 76.58 | 76.58 | 1.1K |
| 10:03 | 76.46 | 76.46 | 76.46 | 76.46 | 0.7K |
| 10:04 | 76.36 | 76.40 | 76.36 | 76.40 | 2.8K |
| 10:06 | 76.16 | 76.16 | 76.16 | 76.16 | 2.2K |
| 10:12 | 76.30 | 76.33 | 76.30 | 76.33 | 0.6K |
| 10:13 | 76.27 | 76.27 | 76.27 | 76.27 | 10.0K |
| 10:14 | 76.28 | 76.28 | 76.28 | 76.28 | 0.2K |
| 10:15 | 76.23 | 76.23 | 76.23 | 76.23 | 0.2K |
| 10:16 | 76.23 | 76.23 | 76.18 | 76.18 | 1.0K |
| 10:17 | 76.18 | 76.18 | 76.18 | 76.18 | 0.9K |
| 10:19 | 76.06 | 76.06 | 76.06 | 76.06 | 0.2K |
| 10:21 | 76.13 | 76.13 | 76.13 | 76.13 | 12.5K |
| 10:22 | 76.11 | 76.17 | 76.11 | 76.17 | 1.5K |
| 10:24 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 10:25 | 75.97 | 75.97 | 75.97 | 75.97 | 0.3K |
| 10:27 | 75.85 | 75.85 | 75.85 | 75.85 | 2.4K |
| 10:29 | 75.82 | 75.82 | 75.82 | 75.82 | 0.1K |
| 10:30 | 75.82 | 75.82 | 75.82 | 75.82 | 1.1K |
| 10:32 | 75.79 | 75.79 | 75.79 | 75.79 | 0.1K |
| 10:33 | 75.74 | 75.74 | 75.74 | 75.74 | 0.7K |
| 10:34 | 75.75 | 75.75 | 75.75 | 75.75 | 4.1K |
| 10:35 | 75.71 | 75.78 | 75.71 | 75.78 | 3.6K |
| 10:36 | 75.79 | 75.79 | 75.79 | 75.79 | 4.1K |
| 10:37 | 75.83 | 75.83 | 75.83 | 75.83 | 0.4K |
| 10:39 | 75.89 | 75.91 | 75.89 | 75.91 | 5.9K |
| 10:40 | 75.95 | 75.95 | 75.95 | 75.94 | 0.4K |
| 10:43 | 75.93 | 75.93 | 75.93 | 75.93 | 1.3K |
| 10:45 | 75.82 | 75.82 | 75.82 | 75.82 | 3.3K |
| 10:50 | 75.78 | 75.78 | 75.78 | 75.78 | 1.1K |
| 10:52 | 75.76 | 75.77 | 75.76 | 75.77 | 1.8K |
| 10:54 | 75.70 | 75.70 | 75.70 | 75.70 | 1.0K |
| 10:55 | 75.82 | 75.82 | 75.82 | 75.82 | 10.1K |
| 10:57 | 75.75 | 75.75 | 75.75 | 75.75 | 0.1K |
| 10:58 | 75.76 | 75.76 | 75.76 | 75.76 | 1.2K |
| 11:01 | 75.77 | 75.77 | 75.77 | 75.77 | 3.0K |
| 11:02 | 75.80 | 75.81 | 75.80 | 75.81 | 1.7K |
| 11:03 | 75.83 | 75.86 | 75.83 | 75.86 | 4.8K |
| 11:09 | 75.79 | 75.79 | 75.79 | 75.79 | 0.1K |
| 11:10 | 75.81 | 75.81 | 75.81 | 75.81 | 0.3K |
| 11:11 | 75.84 | 75.84 | 75.84 | 75.84 | 0.6K |
| 11:17 | 75.86 | 75.86 | 75.86 | 75.86 | 1.0K |
| 11:26 | 75.88 | 75.88 | 75.88 | 75.88 | 0.6K |
| 11:27 | 75.83 | 75.84 | 75.83 | 75.84 | 0.7K |
| 11:30 | 75.88 | 75.88 | 75.88 | 75.88 | 1.2K |
| 11:36 | 75.94 | 75.94 | 75.94 | 75.94 | 1.0K |
| 11:45 | 76.02 | 76.02 | 75.95 | 75.95 | 0.2K |
| 11:47 | 76.05 | 76.05 | 76.05 | 76.04 | 1.7K |
| 11:56 | 76.18 | 76.18 | 76.18 | 76.18 | 0.5K |
| 12:02 | 76.11 | 76.11 | 76.11 | 76.11 | 0.1K |
| 12:03 | 76.13 | 76.13 | 76.13 | 76.13 | 1.1K |
| 12:08 | 76.07 | 76.09 | 76.07 | 76.09 | 0.4K |
| 12:11 | 76.03 | 76.03 | 76.00 | 76.00 | 0.5K |
| 12:13 | 76.00 | 76.00 | 76.00 | 76.00 | 0.5K |
| 12:15 | 76.00 | 76.00 | 76.00 | 76.00 | 0.7K |
| 12:25 | 75.77 | 75.77 | 75.77 | 75.77 | 0.2K |
| 12:30 | 75.73 | 75.73 | 75.64 | 75.64 | 2.9K |
| 12:31 | 75.70 | 75.70 | 75.70 | 75.70 | 4.2K |
| 12:33 | 75.75 | 75.75 | 75.75 | 75.75 | 10.2K |
| 12:41 | 75.67 | 75.76 | 75.67 | 75.76 | 1.1K |
| 12:48 | 75.76 | 75.76 | 75.76 | 75.76 | 0.2K |
| 12:49 | 75.69 | 75.69 | 75.69 | 75.69 | 2.1K |
| 12:58 | 75.59 | 75.59 | 75.59 | 75.58 | 0.1K |
| 12:59 | 75.61 | 75.61 | 75.61 | 75.61 | 0.2K |
| 13:00 | 75.61 | 75.61 | 75.61 | 75.61 | 1.0K |
| 13:02 | 75.90 | 76.09 | 75.82 | 76.09 | 3.6K |
| 13:05 | 75.72 | 75.72 | 75.72 | 75.72 | 3.0K |
| 13:07 | 75.73 | 75.73 | 75.73 | 75.73 | 0.7K |
| 13:08 | 75.80 | 75.83 | 75.80 | 75.83 | 0.9K |
| 13:10 | 75.82 | 75.82 | 75.82 | 75.82 | 0.9K |
| 13:15 | 75.75 | 75.75 | 75.75 | 75.75 | 0.6K |
| 13:18 | 75.90 | 75.90 | 75.90 | 75.90 | 1.5K |
| 13:25 | 75.73 | 75.73 | 75.72 | 75.72 | 4.4K |
| 13:26 | 75.73 | 75.73 | 75.73 | 75.73 | 3.1K |
| 13:27 | 75.73 | 75.73 | 75.73 | 75.73 | 2.8K |
| 13:29 | 75.70 | 75.70 | 75.70 | 75.69 | 0.1K |
| 13:30 | 75.74 | 75.74 | 75.74 | 75.74 | 2.6K |
| 13:33 | 75.64 | 75.64 | 75.62 | 75.62 | 5.6K |
| 13:45 | 75.50 | 75.50 | 75.50 | 75.50 | 4.0K |
| 13:47 | 75.45 | 75.45 | 75.45 | 75.45 | 0.1K |
| 13:48 | 75.45 | 75.45 | 75.45 | 75.45 | 0.4K |
| 13:54 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 13:56 | 75.40 | 75.40 | 75.38 | 75.38 | 1.4K |
| 14:01 | 75.22 | 75.22 | 75.22 | 75.22 | 1.1K |
| 14:05 | 75.30 | 75.30 | 75.30 | 75.30 | 1.7K |
| 14:07 | 75.29 | 75.29 | 75.29 | 75.29 | 0.2K |
| 14:08 | 75.29 | 75.29 | 75.29 | 75.29 | 1.1K |
| 14:09 | 75.24 | 75.24 | 75.24 | 75.24 | 1.3K |
| 14:14 | 75.36 | 75.36 | 75.36 | 75.36 | 0.8K |
| 14:19 | 75.29 | 75.29 | 75.29 | 75.29 | 0.3K |
| 14:20 | 75.24 | 75.24 | 75.24 | 75.24 | 0.6K |
| 14:25 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 14:33 | 75.31 | 75.31 | 75.31 | 75.31 | 3.5K |
| 14:34 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 14:35 | 75.29 | 75.29 | 75.29 | 75.29 | 0.2K |
| 14:36 | 75.33 | 75.33 | 75.33 | 75.33 | 2.3K |
| 14:43 | 75.26 | 75.26 | 75.26 | 75.26 | 0.1K |
| 14:44 | 75.25 | 75.25 | 75.25 | 75.25 | 2.7K |
| 14:45 | 75.31 | 75.31 | 75.31 | 75.31 | 0.2K |
| 14:46 | 75.35 | 75.35 | 75.35 | 75.35 | 0.8K |
| 14:51 | 75.33 | 75.33 | 75.33 | 75.33 | 1.0K |
| 15:00 | 75.35 | 75.35 | 75.25 | 75.25 | 0.5K |
| 15:01 | 75.17 | 75.17 | 75.17 | 75.17 | 0.6K |
| 15:02 | 75.19 | 75.19 | 75.19 | 75.19 | 0.9K |
| 15:07 | 75.27 | 75.27 | 75.27 | 75.27 | 5.9K |
| 15:12 | 75.31 | 75.31 | 75.31 | 75.31 | 0.3K |
| 15:13 | 75.29 | 75.29 | 75.29 | 75.29 | 0.2K |
| 15:16 | 75.27 | 75.27 | 75.27 | 75.27 | 0.4K |
| 15:18 | 75.35 | 75.35 | 75.35 | 75.35 | 0.5K |
| 15:21 | 75.34 | 75.34 | 75.34 | 75.34 | 0.9K |
| 15:22 | 75.34 | 75.34 | 75.34 | 75.34 | 0.2K |
| 15:25 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 15:26 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 15:27 | 75.24 | 75.24 | 75.24 | 75.24 | 1.0K |
| 15:31 | 75.25 | 75.25 | 75.25 | 75.25 | 2.5K |
| 15:32 | 75.26 | 75.28 | 75.26 | 75.28 | 3.1K |
| 15:34 | 75.29 | 75.29 | 75.29 | 75.29 | 0.2K |
| 15:35 | 75.28 | 75.28 | 75.28 | 75.28 | 0.5K |
| 15:36 | 75.32 | 75.32 | 75.32 | 75.32 | 0.4K |
| 15:39 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 15:41 | 75.28 | 75.28 | 75.28 | 75.28 | 0.5K |
| 15:43 | 75.28 | 75.28 | 75.28 | 75.28 | 0.2K |
| 15:44 | 75.25 | 75.27 | 75.25 | 75.27 | 1.4K |
| 15:46 | 75.27 | 75.27 | 75.27 | 75.27 | 0.6K |
| 15:48 | 75.32 | 75.33 | 75.29 | 75.33 | 2.8K |
| 15:51 | 75.30 | 75.33 | 75.30 | 75.31 | 1.2K |
| 15:53 | 75.32 | 75.32 | 75.32 | 75.32 | 0.2K |
| 15:54 | 75.27 | 75.27 | 75.27 | 75.27 | 0.6K |
| 15:57 | 75.28 | 75.30 | 75.26 | 75.30 | 0.9K |
| 15:58 | 75.26 | 75.26 | 75.26 | 75.26 | 0.7K |
| 15:59 | 75.27 | 75.27 | 75.24 | 75.24 | 1.8K |