最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:04 | 40.30 | 40.30 | 40.30 | 40.30 | 0.2K |
09:06 | 40.25 | 40.25 | 40.21 | 40.21 | 0.4K |
09:08 | 40.23 | 40.23 | 40.23 | 40.23 | 0.2K |
09:10 | 40.15 | 40.20 | 40.15 | 40.20 | 0.3K |
09:14 | 40.22 | 40.22 | 40.22 | 40.22 | 0.5K |
09:15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.1K |
09:18 | 40.17 | 40.17 | 40.17 | 40.17 | 0.0K |
09:31 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0K |
09:34 | 40.15 | 40.15 | 40.07 | 40.07 | 0.7K |
09:35 | 40.12 | 40.12 | 40.12 | 40.12 | 0.1K |
09:39 | 40.10 | 40.10 | 40.10 | 40.10 | 0.1K |
09:42 | 40.09 | 40.09 | 40.09 | 40.09 | 1.0K |
09:43 | 40.07 | 40.07 | 40.07 | 40.07 | 0.1K |
09:45 | 40.12 | 40.12 | 40.12 | 40.12 | 0.0K |
09:49 | 40.12 | 40.12 | 40.12 | 40.12 | 0.0K |
09:52 | 40.07 | 40.07 | 40.07 | 40.07 | 0.0K |
09:54 | 40.11 | 40.12 | 40.11 | 40.12 | 0.0K |
09:56 | 40.12 | 40.14 | 40.12 | 40.14 | 0.3K |
09:57 | 40.14 | 40.14 | 40.14 | 40.14 | 0.0K |
10:04 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0K |
10:15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0K |
10:19 | 40.16 | 40.16 | 40.16 | 40.16 | 0.0K |
10:20 | 40.10 | 40.10 | 40.10 | 40.10 | 0.0K |
10:34 | 40.10 | 40.10 | 40.10 | 40.10 | 0.5K |
10:36 | 40.11 | 40.11 | 40.11 | 40.11 | 0.0K |
10:47 | 40.10 | 40.10 | 40.10 | 40.10 | 0.1K |
10:51 | 40.08 | 40.08 | 40.08 | 40.08 | 0.0K |
10:56 | 40.13 | 40.13 | 40.13 | 40.13 | 5.0K |
11:00 | 40.18 | 40.18 | 40.18 | 40.18 | 0.2K |
11:05 | 40.13 | 40.13 | 40.13 | 40.13 | 0.1K |
11:07 | 40.06 | 40.06 | 40.06 | 40.06 | 0.0K |
11:09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.1K |
11:11 | 40.04 | 40.04 | 40.04 | 40.04 | 0.8K |
11:16 | 40.11 | 40.11 | 40.11 | 40.11 | 0.8K |
11:24 | 40.16 | 40.16 | 40.16 | 40.16 | 0.0K |
11:25 | 40.19 | 40.19 | 40.19 | 40.19 | 0.1K |
11:29 | 40.17 | 40.17 | 40.17 | 40.17 | 0.0K |
11:38 | 40.23 | 40.23 | 40.23 | 40.23 | 0.1K |
11:39 | 40.27 | 40.27 | 40.27 | 40.27 | 0.2K |
11:45 | 40.20 | 40.20 | 40.20 | 40.20 | 0.2K |
11:57 | 40.22 | 40.22 | 40.22 | 40.22 | 0.0K |
12:19 | 40.18 | 40.18 | 40.18 | 40.18 | 1.8K |
13:30 | 40.25 | 40.25 | 40.25 | 40.25 | 1.2K |
14:00 | 40.25 | 40.25 | 40.25 | 40.25 | 1.5K |
14:01 | 40.26 | 40.26 | 40.26 | 40.26 | 0.5K |
14:03 | 40.30 | 40.30 | 40.30 | 40.30 | 1.1K |
14:05 | 40.30 | 40.30 | 40.30 | 40.30 | 0.3K |
14:06 | 40.32 | 40.32 | 40.32 | 40.32 | 0.2K |
14:08 | 40.32 | 40.32 | 40.32 | 40.32 | 0.3K |
14:13 | 40.31 | 40.31 | 40.31 | 40.31 | 2.0K |
14:17 | 40.28 | 40.28 | 40.28 | 40.28 | 0.0K |
14:21 | 40.22 | 40.22 | 40.22 | 40.22 | 0.3K |
14:30 | 40.33 | 40.47 | 40.33 | 40.47 | 1.0K |
14:31 | 40.38 | 40.40 | 40.38 | 40.40 | 1.3K |
14:32 | 40.40 | 40.40 | 40.40 | 40.40 | 1.0K |
14:33 | 40.35 | 40.35 | 40.35 | 40.35 | 2.3K |
14:41 | 40.32 | 40.32 | 40.32 | 40.32 | 0.0K |
14:42 | 40.35 | 40.35 | 40.35 | 40.35 | 0.0K |
14:44 | 40.36 | 40.36 | 40.36 | 40.36 | 0.0K |
14:48 | 40.33 | 40.33 | 40.30 | 40.30 | 0.1K |
15:03 | 40.32 | 40.32 | 40.32 | 40.32 | 0.0K |
15:05 | 40.34 | 40.34 | 40.34 | 40.34 | 0.0K |
15:16 | 40.38 | 40.38 | 40.35 | 40.35 | 0.0K |
15:21 | 40.40 | 40.40 | 40.40 | 40.40 | 0.6K |
15:23 | 40.38 | 40.38 | 40.38 | 40.38 | 0.1K |
15:27 | 40.39 | 40.39 | 40.39 | 40.39 | 0.0K |
15:31 | 40.37 | 40.37 | 40.37 | 40.37 | 0.4K |
15:34 | 40.43 | 40.43 | 40.43 | 40.43 | 0.0K |
15:40 | 40.43 | 40.43 | 40.43 | 40.43 | 0.1K |
15:43 | 40.49 | 40.49 | 40.49 | 40.49 | 0.1K |
15:45 | 40.48 | 40.48 | 40.48 | 40.48 | 0.3K |
15:46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.2K |
15:47 | 40.47 | 40.47 | 40.47 | 40.47 | 2.3K |
15:48 | 40.44 | 40.47 | 40.44 | 40.47 | 0.0K |
15:51 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0K |
15:53 | 40.40 | 40.43 | 40.40 | 40.42 | 0.0K |
15:54 | 40.42 | 40.42 | 40.42 | 40.42 | 0.0K |
15:55 | 40.41 | 40.41 | 40.41 | 40.41 | 0.3K |
15:57 | 40.40 | 40.40 | 40.40 | 40.40 | 2.4K |
16:00 | 40.36 | 40.36 | 40.36 | 40.36 | 0.0K |
16:03 | 40.33 | 40.33 | 40.33 | 40.33 | 0.3K |
16:04 | 40.31 | 40.31 | 40.31 | 40.31 | 0.1K |
16:05 | 40.34 | 40.34 | 40.34 | 40.34 | 2.3K |
16:09 | 40.36 | 40.36 | 40.36 | 40.36 | 0.6K |
16:13 | 40.29 | 40.29 | 40.29 | 40.29 | 0.1K |
16:21 | 40.36 | 40.36 | 40.36 | 40.36 | 1.7K |
16:26 | 40.41 | 40.41 | 40.41 | 40.41 | 0.1K |
16:36 | 40.41 | 40.41 | 40.41 | 40.41 | 0.0K |
16:37 | 40.39 | 40.39 | 40.39 | 40.39 | 0.2K |
16:40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.2K |
16:46 | 40.40 | 40.40 | 40.40 | 40.40 | 0.1K |
16:49 | 40.38 | 40.38 | 40.38 | 40.38 | 0.3K |
16:52 | 40.39 | 40.39 | 40.39 | 40.39 | 0.0K |
16:55 | 40.37 | 40.37 | 40.37 | 40.37 | 0.2K |
16:56 | 40.37 | 40.37 | 40.37 | 40.37 | 0.3K |
16:58 | 40.35 | 40.35 | 40.35 | 40.35 | 0.0K |
17:05 | 40.40 | 40.40 | 40.40 | 40.40 | 0.1K |
17:06 | 40.42 | 40.42 | 40.42 | 40.42 | 0.0K |
17:07 | 40.46 | 40.46 | 40.46 | 40.46 | 0.0K |
17:10 | 40.45 | 40.45 | 40.45 | 40.45 | 0.0K |
17:12 | 40.43 | 40.43 | 40.43 | 40.43 | 0.3K |
17:15 | 40.44 | 40.44 | 40.44 | 40.44 | 0.0K |
17:16 | 40.44 | 40.44 | 40.41 | 40.41 | 0.1K |
17:19 | 40.33 | 40.33 | 40.33 | 40.33 | 0.1K |
17:22 | 40.35 | 40.35 | 40.35 | 40.35 | 0.0K |
17:25 | 40.34 | 40.34 | 40.34 | 40.34 | 0.6K |
17:35 | 40.39 | 40.39 | 40.39 | 40.39 | 0.9K |