44.01
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 49.30 | 49.65 | 49.23 | 49.33 | 229.9K |
09:35 | 49.36 | 49.79 | 49.36 | 49.74 | 147.6K |
09:40 | 49.74 | 49.78 | 49.58 | 49.78 | 81.3K |
09:45 | 49.78 | 49.83 | 49.63 | 49.66 | 59.8K |
09:50 | 49.63 | 49.70 | 49.51 | 49.62 | 55.0K |
09:55 | 49.64 | 49.69 | 49.40 | 49.42 | 63.7K |
10:00 | 49.54 | 49.54 | 49.19 | 49.20 | 108.7K |
10:05 | 49.22 | 49.48 | 49.10 | 49.43 | 81.0K |
10:10 | 49.45 | 49.45 | 49.20 | 49.21 | 50.3K |
10:15 | 49.20 | 49.27 | 49.01 | 49.05 | 66.3K |
10:20 | 49.06 | 49.12 | 49.02 | 49.12 | 49.9K |
10:25 | 49.07 | 49.28 | 49.07 | 49.24 | 21.5K |
10:30 | 49.21 | 49.50 | 49.21 | 49.50 | 58.4K |
10:35 | 49.47 | 49.52 | 49.40 | 49.46 | 25.7K |
10:40 | 49.42 | 49.58 | 49.40 | 49.47 | 72.3K |
10:45 | 49.47 | 49.51 | 49.45 | 49.51 | 22.1K |
10:50 | 49.51 | 49.51 | 49.45 | 49.50 | 36.0K |
10:55 | 49.50 | 49.50 | 49.34 | 49.35 | 55.2K |
11:00 | 49.40 | 49.47 | 49.30 | 49.31 | 28.4K |
11:05 | 49.46 | 49.52 | 49.40 | 49.52 | 29.5K |
11:10 | 49.51 | 49.56 | 49.50 | 49.50 | 46.0K |
11:15 | 49.51 | 49.52 | 49.39 | 49.40 | 46.4K |
11:20 | 49.42 | 49.66 | 49.42 | 49.66 | 43.4K |
11:25 | 49.66 | 49.67 | 49.60 | 49.63 | 9.9K |
13:00 | 49.63 | 49.64 | 49.56 | 49.61 | 33.0K |
13:05 | 49.65 | 49.67 | 49.61 | 49.63 | 22.2K |
13:10 | 49.62 | 49.62 | 49.56 | 49.61 | 39.4K |
13:15 | 49.61 | 49.88 | 49.56 | 49.72 | 158.1K |
13:20 | 49.78 | 49.80 | 49.52 | 49.56 | 41.8K |
13:25 | 49.53 | 49.55 | 49.42 | 49.49 | 25.4K |
13:30 | 49.49 | 49.49 | 49.31 | 49.32 | 37.6K |
13:35 | 49.32 | 49.32 | 49.22 | 49.30 | 20.6K |
13:40 | 49.31 | 49.32 | 49.21 | 49.32 | 31.3K |
13:45 | 49.30 | 49.32 | 49.16 | 49.17 | 32.3K |
13:50 | 49.17 | 49.17 | 49.03 | 49.07 | 38.3K |
13:55 | 49.07 | 49.11 | 49.07 | 49.11 | 30.4K |
14:00 | 49.12 | 49.29 | 49.10 | 49.24 | 12.4K |
14:05 | 49.28 | 49.34 | 49.25 | 49.25 | 19.2K |
14:10 | 49.24 | 49.28 | 49.19 | 49.20 | 10.5K |
14:15 | 49.24 | 49.27 | 49.16 | 49.16 | 7.4K |
14:20 | 49.15 | 49.16 | 49.10 | 49.10 | 7.5K |
14:25 | 49.11 | 49.11 | 49.00 | 49.05 | 64.4K |
14:30 | 49.07 | 49.18 | 49.07 | 49.16 | 8.6K |
14:35 | 49.15 | 49.18 | 49.02 | 49.03 | 21.3K |
14:40 | 49.05 | 49.19 | 49.05 | 49.19 | 42.2K |
14:45 | 49.11 | 49.19 | 49.11 | 49.19 | 27.8K |
14:50 | 49.20 | 49.20 | 49.03 | 49.05 | 59.0K |
14:55 | 49.03 | 49.09 | 49.03 | 49.09 | 15.5K |
15:40 | 49.09 | 49.09 | 49.09 | 49.09 | 0.0K |