最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:01 | 75.10 | 75.10 | 75.10 | 75.10 | 3.3K |
| 08:02 | 75.05 | 75.05 | 75.05 | 75.05 | 1.5K |
| 08:03 | 74.91 | 75.05 | 74.91 | 75.05 | 5.2K |
| 08:04 | 75.50 | 75.50 | 75.50 | 75.50 | 2.5K |
| 08:06 | 75.50 | 75.50 | 75.50 | 75.50 | 0.3K |
| 08:10 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 08:11 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 08:12 | 75.16 | 75.16 | 75.16 | 75.16 | 1.3K |
| 08:16 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 08:17 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 08:18 | 75.50 | 75.50 | 75.20 | 75.20 | 8.1K |
| 08:23 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 08:26 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 08:28 | 75.20 | 75.20 | 75.20 | 75.20 | 13.3K |
| 08:30 | 75.34 | 75.34 | 75.34 | 75.34 | 0.0K |
| 08:31 | 75.34 | 75.34 | 75.34 | 75.34 | 0.7K |
| 08:34 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 08:35 | 74.89 | 74.89 | 74.89 | 74.89 | 0.0K |
| 08:37 | 74.88 | 75.20 | 74.88 | 75.20 | 3.0K |
| 08:40 | 74.60 | 74.60 | 74.60 | 74.60 | 0.2K |
| 08:41 | 75.12 | 75.12 | 75.12 | 75.12 | 4.0K |
| 08:44 | 75.30 | 75.30 | 75.30 | 75.30 | 0.3K |
| 08:45 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 08:46 | 74.70 | 74.70 | 74.70 | 74.70 | 0.0K |
| 08:50 | 75.40 | 75.40 | 75.40 | 75.40 | 1.4K |
| 08:56 | 75.40 | 75.40 | 75.40 | 75.40 | 0.7K |
| 08:59 | 75.05 | 75.05 | 75.05 | 75.05 | 4.2K |
| 09:00 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 09:01 | 75.00 | 75.00 | 75.00 | 75.00 | 180.0K |
| 09:03 | 75.01 | 75.01 | 75.01 | 75.01 | 4.0K |
| 09:13 | 75.10 | 75.10 | 75.10 | 75.10 | 21.3K |
| 09:14 | 75.01 | 75.01 | 75.01 | 75.01 | 14.0K |
| 09:16 | 75.10 | 75.10 | 75.10 | 75.10 | 24.3K |
| 09:18 | 75.01 | 75.01 | 75.01 | 75.01 | 5.5K |
| 09:20 | 75.01 | 75.18 | 74.70 | 74.70 | 61.3K |
| 09:23 | 75.10 | 75.10 | 75.10 | 75.10 | 15.6K |
| 09:25 | 75.30 | 75.30 | 75.30 | 75.30 | 0.5K |
| 09:27 | 75.20 | 75.20 | 75.20 | 75.20 | 2.3K |
| 09:28 | 75.11 | 75.11 | 75.00 | 75.00 | 34.8K |
| 09:29 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:30 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:31 | 75.03 | 75.03 | 75.03 | 75.03 | 1.3K |
| 09:36 | 75.03 | 75.03 | 75.03 | 75.03 | 0.7K |
| 09:39 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1K |
| 09:42 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:43 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:45 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:46 | 74.92 | 75.02 | 74.92 | 75.02 | 40.7K |
| 09:49 | 75.02 | 75.02 | 75.02 | 75.02 | 3.0K |
| 09:50 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1K |
| 09:51 | 74.90 | 74.90 | 74.90 | 74.90 | 0.1K |
| 09:56 | 75.02 | 75.02 | 75.02 | 75.02 | 3.6K |
| 09:57 | 75.02 | 75.02 | 74.90 | 74.90 | 2.4K |
| 09:58 | 75.00 | 75.00 | 75.00 | 75.00 | 4.8K |
| 09:59 | 75.02 | 75.02 | 75.02 | 75.02 | 1.7K |
| 10:01 | 75.02 | 75.02 | 75.02 | 75.02 | 3.0K |
| 10:03 | 75.10 | 75.10 | 75.02 | 75.10 | 28.9K |
| 10:04 | 75.12 | 75.20 | 75.12 | 75.20 | 5.8K |
| 10:06 | 75.10 | 75.28 | 75.10 | 75.28 | 26.3K |
| 10:07 | 75.22 | 75.22 | 75.22 | 75.22 | 14.6K |
| 10:10 | 75.40 | 75.40 | 75.22 | 75.22 | 106.6K |
| 10:13 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 10:14 | 75.28 | 75.28 | 75.28 | 75.28 | 3.3K |
| 10:16 | 75.30 | 75.30 | 75.28 | 75.28 | 5.4K |
| 10:18 | 75.28 | 75.28 | 75.28 | 75.28 | 29.5K |
| 10:19 | 75.30 | 75.30 | 75.28 | 75.28 | 103.6K |
| 10:20 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 10:21 | 75.26 | 75.26 | 75.26 | 75.26 | 4.1K |
| 10:23 | 75.28 | 75.28 | 75.28 | 75.28 | 1.6K |
| 10:25 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 10:26 | 75.30 | 75.30 | 75.30 | 75.30 | 0.1K |
| 10:29 | 75.26 | 75.26 | 75.26 | 75.26 | 13.9K |
| 10:32 | 75.31 | 75.31 | 75.31 | 75.31 | 0.0K |
| 10:33 | 75.28 | 75.28 | 75.26 | 75.26 | 9.5K |
| 10:35 | 75.30 | 75.30 | 75.30 | 75.30 | 13.5K |
| 10:38 | 75.26 | 75.26 | 75.26 | 75.26 | 8.8K |
| 10:42 | 75.30 | 75.30 | 75.26 | 75.26 | 67.1K |
| 10:43 | 75.30 | 75.30 | 75.25 | 75.25 | 26.4K |
| 10:45 | 75.25 | 75.25 | 75.25 | 75.25 | 6.1K |
| 10:47 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 10:49 | 75.30 | 75.30 | 75.30 | 75.30 | 9.1K |
| 10:50 | 75.15 | 75.15 | 75.15 | 75.15 | 0.6K |
| 10:54 | 75.19 | 75.19 | 75.19 | 75.19 | 27.9K |
| 10:57 | 75.18 | 75.18 | 75.18 | 75.18 | 1.0K |
| 11:01 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 11:06 | 75.19 | 75.19 | 75.15 | 75.15 | 6.3K |
| 11:07 | 75.18 | 75.18 | 75.18 | 75.18 | 1.7K |
| 11:10 | 75.14 | 75.14 | 75.14 | 75.14 | 0.0K |
| 11:11 | 75.19 | 75.19 | 75.19 | 75.19 | 2.7K |
| 11:14 | 75.15 | 75.15 | 75.15 | 75.15 | 7.0K |
| 11:15 | 75.10 | 75.10 | 75.10 | 75.10 | 14.7K |
| 11:16 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 11:17 | 74.98 | 75.10 | 74.98 | 75.10 | 12.1K |
| 11:19 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 11:20 | 75.01 | 75.01 | 74.96 | 74.96 | 214.1K |
| 11:21 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 11:22 | 75.05 | 75.05 | 75.05 | 75.05 | 3.8K |
| 11:23 | 75.00 | 75.00 | 75.00 | 75.00 | 4.6K |
| 11:27 | 74.90 | 74.90 | 74.90 | 74.90 | 1.2K |
| 11:28 | 75.05 | 75.05 | 75.05 | 75.05 | 3.1K |
| 11:29 | 75.05 | 75.05 | 74.90 | 74.90 | 45.3K |
| 11:30 | 75.02 | 75.02 | 74.90 | 74.90 | 2.4K |
| 11:32 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 11:33 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 11:34 | 75.10 | 75.10 | 75.10 | 75.10 | 500.0K |
| 11:37 | 74.97 | 75.10 | 74.97 | 74.98 | 9.1K |
| 11:40 | 74.98 | 75.03 | 74.98 | 75.03 | 5.7K |
| 11:41 | 75.03 | 75.03 | 75.03 | 75.03 | 43.1K |
| 11:45 | 74.98 | 74.98 | 74.98 | 74.98 | 6.7K |
| 11:47 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1K |
| 11:50 | 74.98 | 74.98 | 74.90 | 74.90 | 0.7K |
| 11:51 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 11:52 | 74.94 | 74.94 | 74.94 | 74.94 | 29.2K |
| 11:53 | 75.00 | 75.00 | 75.00 | 75.00 | 15.6K |
| 11:54 | 75.00 | 75.00 | 75.00 | 75.00 | 26.9K |
| 11:55 | 75.00 | 75.00 | 74.94 | 74.94 | 3.5K |
| 11:57 | 75.00 | 75.00 | 74.93 | 74.93 | 0.4K |
| 11:58 | 74.93 | 74.93 | 74.93 | 74.93 | 6.7K |
| 12:00 | 74.93 | 74.97 | 74.93 | 74.97 | 9.9K |
| 12:01 | 74.93 | 75.10 | 74.90 | 75.10 | 102.7K |
| 12:03 | 75.10 | 75.10 | 75.10 | 75.10 | 20.3K |
| 12:05 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 12:06 | 75.13 | 75.13 | 75.13 | 75.13 | 3.0K |
| 12:09 | 75.20 | 75.20 | 75.20 | 75.20 | 2.6K |
| 12:14 | 75.20 | 75.20 | 75.20 | 75.20 | 1.0K |
| 12:15 | 75.10 | 75.23 | 75.10 | 75.23 | 0.5K |
| 12:16 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 12:17 | 75.16 | 75.16 | 75.16 | 75.16 | 3.3K |
| 12:18 | 75.23 | 75.23 | 75.23 | 75.23 | 12.0K |
| 12:22 | 75.23 | 75.23 | 75.23 | 75.23 | 4.0K |
| 12:24 | 75.30 | 75.30 | 75.10 | 75.10 | 2.7K |
| 12:27 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 12:29 | 75.23 | 75.23 | 75.23 | 75.23 | 5.0K |
| 12:32 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 12:34 | 75.23 | 75.23 | 75.23 | 75.23 | 2.8K |
| 12:35 | 75.10 | 75.10 | 75.10 | 75.10 | 1.1K |
| 12:38 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 12:43 | 75.17 | 75.17 | 75.17 | 75.17 | 8.3K |
| 12:44 | 75.17 | 75.17 | 75.13 | 75.13 | 0.4K |
| 12:49 | 75.13 | 75.13 | 75.13 | 75.13 | 0.2K |
| 12:52 | 75.10 | 75.10 | 75.10 | 75.10 | 9.5K |
| 12:55 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:00 | 75.20 | 75.20 | 75.13 | 75.20 | 0.3K |
| 13:08 | 75.13 | 75.13 | 75.13 | 75.13 | 5.8K |
| 13:09 | 75.20 | 75.20 | 75.10 | 75.10 | 0.3K |
| 13:15 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:17 | 75.12 | 75.12 | 75.12 | 75.12 | 23.5K |
| 13:18 | 75.17 | 75.17 | 75.17 | 75.17 | 3.3K |
| 13:19 | 75.12 | 75.12 | 75.12 | 75.12 | 0.4K |
| 13:20 | 75.12 | 75.12 | 75.12 | 75.12 | 1.2K |
| 13:23 | 75.17 | 75.17 | 75.17 | 75.17 | 5.0K |
| 13:25 | 75.20 | 75.20 | 75.12 | 75.12 | 2.2K |
| 13:26 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:28 | 75.17 | 75.17 | 75.17 | 75.17 | 12.3K |
| 13:32 | 75.20 | 75.30 | 75.20 | 75.23 | 245.5K |
| 13:33 | 75.10 | 75.10 | 75.10 | 75.10 | 6.3K |
| 13:35 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:39 | 75.20 | 75.22 | 75.10 | 75.22 | 7.5K |
| 13:40 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:41 | 75.30 | 75.30 | 75.30 | 75.30 | 4.2K |
| 13:43 | 75.30 | 75.40 | 75.30 | 75.30 | 56.0K |
| 13:44 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 13:47 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 13:49 | 75.36 | 75.40 | 75.30 | 75.40 | 9.7K |
| 13:50 | 75.32 | 75.32 | 75.32 | 75.32 | 1.3K |
| 13:53 | 75.36 | 75.36 | 75.36 | 75.36 | 8.0K |
| 13:54 | 75.40 | 75.40 | 75.32 | 75.32 | 9.6K |
| 13:58 | 75.36 | 75.40 | 75.36 | 75.40 | 7.3K |
| 14:02 | 75.31 | 75.31 | 75.31 | 75.31 | 23.2K |
| 14:03 | 75.32 | 75.32 | 75.30 | 75.30 | 1.5K |
| 14:07 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 14:08 | 75.31 | 75.31 | 75.31 | 75.31 | 0.4K |
| 14:12 | 75.34 | 75.34 | 75.34 | 75.34 | 2.0K |
| 14:15 | 75.40 | 75.40 | 75.40 | 75.40 | 9.4K |
| 14:16 | 75.30 | 75.30 | 75.18 | 75.18 | 0.3K |
| 14:17 | 75.30 | 75.30 | 75.30 | 75.30 | 2.3K |
| 14:19 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:23 | 75.20 | 75.30 | 75.20 | 75.30 | 4.8K |
| 14:24 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 14:25 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 14:29 | 75.30 | 75.30 | 75.30 | 75.30 | 0.3K |
| 14:30 | 75.30 | 75.30 | 75.30 | 75.30 | 2.2K |
| 14:34 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 14:36 | 75.28 | 75.28 | 75.28 | 75.28 | 0.1K |
| 14:37 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 14:38 | 75.30 | 75.30 | 75.30 | 75.30 | 0.9K |
| 14:40 | 75.40 | 75.40 | 75.40 | 75.40 | 6.7K |
| 14:42 | 75.29 | 75.40 | 75.29 | 75.40 | 2.4K |
| 14:46 | 75.40 | 75.40 | 75.28 | 75.28 | 0.5K |
| 14:47 | 75.40 | 75.40 | 75.28 | 75.40 | 4.7K |
| 14:48 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 14:50 | 75.38 | 75.38 | 75.38 | 75.38 | 15.0K |
| 14:53 | 75.38 | 75.50 | 75.38 | 75.50 | 6.6K |
| 14:55 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 14:58 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 15:00 | 75.38 | 75.38 | 75.38 | 75.38 | 4.6K |
| 15:01 | 75.40 | 75.40 | 75.40 | 75.40 | 10.3K |
| 15:02 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 15:03 | 75.38 | 75.50 | 75.32 | 75.32 | 22.7K |
| 15:06 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 15:08 | 75.50 | 75.50 | 75.35 | 75.35 | 6.0K |
| 15:09 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 15:13 | 75.38 | 75.38 | 75.38 | 75.38 | 6.6K |
| 15:14 | 75.63 | 75.63 | 75.63 | 75.63 | 297.5K |
| 15:15 | 75.38 | 75.38 | 75.38 | 75.38 | 0.0K |
| 15:19 | 75.38 | 75.45 | 75.38 | 75.45 | 40.0K |
| 15:21 | 75.38 | 75.38 | 75.38 | 75.38 | 4.8K |
| 15:22 | 75.50 | 75.50 | 75.50 | 75.50 | 0.8K |
| 15:23 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 15:26 | 75.30 | 75.30 | 75.30 | 75.30 | 29.3K |
| 15:27 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 15:28 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 15:29 | 75.30 | 75.30 | 75.20 | 75.20 | 104.9K |
| 15:30 | 75.10 | 75.10 | 75.10 | 75.10 | 9.4K |
| 15:31 | 75.11 | 75.11 | 75.11 | 75.11 | 15.7K |
| 15:33 | 75.20 | 75.20 | 75.00 | 75.00 | 0.2K |
| 15:34 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:37 | 75.09 | 75.09 | 75.09 | 75.09 | 1.5K |
| 15:38 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 15:40 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:41 | 75.20 | 75.30 | 75.10 | 75.10 | 6.4K |
| 15:43 | 75.15 | 75.15 | 75.15 | 75.15 | 15.0K |
| 15:44 | 75.19 | 75.19 | 75.19 | 75.19 | 0.6K |
| 15:47 | 75.17 | 75.17 | 75.17 | 75.17 | 5.0K |
| 15:49 | 75.30 | 75.30 | 75.19 | 75.19 | 2.2K |
| 15:51 | 75.20 | 75.20 | 75.19 | 75.19 | 22.2K |
| 15:55 | 75.30 | 75.30 | 74.93 | 74.93 | 9.2K |
| 16:00 | 75.20 | 75.30 | 75.20 | 75.30 | 52.9K |
| 16:02 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 16:03 | 75.19 | 75.19 | 75.19 | 75.19 | 14.7K |
| 16:04 | 75.30 | 75.30 | 75.19 | 75.19 | 7.2K |
| 16:08 | 75.19 | 75.19 | 75.19 | 75.19 | 13.4K |
| 16:09 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 16:13 | 75.10 | 75.10 | 75.10 | 75.10 | 41.1K |
| 16:14 | 75.25 | 75.25 | 75.25 | 75.25 | 1.0K |
| 16:16 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 16:18 | 75.25 | 75.25 | 75.25 | 75.25 | 0.8K |
| 16:19 | 75.24 | 75.24 | 75.24 | 75.24 | 1.0K |
| 16:21 | 75.24 | 75.24 | 75.24 | 75.24 | 22.0K |
| 16:22 | 75.30 | 75.30 | 75.20 | 75.20 | 85.4K |
| 16:25 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 16:26 | 75.29 | 75.29 | 75.29 | 75.29 | 0.1K |
| 16:27 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 16:28 | 75.30 | 75.30 | 75.20 | 75.20 | 8.3K |
| 16:29 | 75.10 | 75.30 | 75.10 | 75.30 | 0.0K |
| 16:35 | 75.20 | 75.20 | 75.20 | 75.20 | 723.5K |