64.32
最終更新: 2025-10-03
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 52.26 | 52.43 | 52.26 | 52.43 | 1.8K |
09:32 | 52.66 | 52.66 | 52.65 | 52.65 | 1.1K |
09:35 | 52.59 | 52.59 | 52.59 | 52.59 | 1.3K |
09:39 | 52.64 | 52.64 | 52.64 | 52.64 | 1.1K |
09:49 | 52.81 | 52.81 | 52.81 | 52.81 | 1.5K |
09:57 | 52.93 | 52.93 | 52.93 | 52.93 | 0.5K |
10:02 | 52.93 | 52.93 | 52.93 | 52.93 | 1.3K |
10:07 | 52.89 | 52.89 | 52.88 | 52.88 | 1.9K |
10:11 | 53.06 | 53.06 | 53.06 | 53.06 | 0.2K |
10:12 | 52.99 | 52.99 | 52.99 | 52.99 | 0.1K |
10:13 | 53.11 | 53.11 | 53.11 | 53.11 | 2.4K |
10:23 | 53.19 | 53.19 | 53.19 | 53.19 | 0.4K |
10:25 | 53.18 | 53.18 | 53.18 | 53.18 | 0.3K |
10:28 | 53.24 | 53.24 | 53.24 | 53.24 | 0.9K |
10:34 | 53.26 | 53.26 | 53.26 | 53.26 | 1.4K |
10:36 | 53.29 | 53.29 | 53.24 | 53.24 | 2.3K |
10:43 | 53.06 | 53.06 | 53.03 | 53.03 | 1.6K |
10:45 | 53.17 | 53.17 | 53.17 | 53.17 | 0.5K |
10:47 | 53.29 | 53.29 | 53.29 | 53.29 | 0.5K |
10:49 | 53.18 | 53.18 | 53.18 | 53.18 | 1.9K |
10:58 | 52.87 | 52.87 | 52.87 | 52.87 | 0.2K |
10:59 | 52.95 | 52.95 | 52.95 | 52.95 | 2.3K |
11:05 | 53.17 | 53.17 | 53.17 | 53.17 | 0.1K |
11:06 | 53.12 | 53.12 | 53.12 | 53.12 | 1.2K |
11:11 | 53.03 | 53.03 | 53.03 | 53.03 | 0.1K |
11:14 | 53.10 | 53.10 | 53.10 | 53.10 | 1.0K |
11:21 | 52.98 | 52.98 | 52.98 | 52.98 | 1.0K |
11:23 | 52.98 | 52.98 | 52.98 | 52.98 | 0.6K |
11:24 | 53.14 | 53.14 | 53.14 | 53.14 | 0.4K |
11:26 | 53.19 | 53.19 | 53.19 | 53.19 | 1.8K |
11:30 | 53.13 | 53.13 | 53.13 | 53.13 | 1.0K |
11:32 | 53.05 | 53.05 | 53.05 | 53.05 | 0.6K |
11:43 | 53.06 | 53.06 | 53.06 | 53.06 | 0.2K |
11:44 | 53.06 | 53.06 | 53.06 | 53.06 | 0.6K |
11:52 | 53.00 | 53.00 | 53.00 | 53.00 | 0.8K |
11:54 | 53.04 | 53.04 | 53.04 | 53.04 | 0.1K |
11:55 | 53.04 | 53.04 | 53.04 | 53.04 | 0.6K |
11:57 | 52.97 | 52.97 | 52.97 | 52.97 | 0.2K |
11:58 | 52.95 | 52.95 | 52.95 | 52.95 | 0.8K |
11:59 | 52.86 | 52.86 | 52.85 | 52.85 | 0.4K |
12:00 | 52.92 | 52.92 | 52.92 | 52.92 | 2.3K |
12:07 | 52.82 | 52.98 | 52.82 | 52.92 | 0.7K |
12:08 | 52.82 | 52.82 | 52.82 | 52.82 | 1.0K |
12:10 | 52.94 | 52.94 | 52.94 | 52.94 | 0.4K |
12:13 | 52.88 | 52.88 | 52.88 | 52.88 | 1.1K |
12:18 | 52.93 | 52.93 | 52.93 | 52.93 | 0.2K |
12:19 | 52.91 | 52.91 | 52.91 | 52.91 | 0.3K |
12:20 | 52.91 | 52.91 | 52.91 | 52.91 | 0.2K |
12:21 | 52.91 | 52.91 | 52.91 | 52.91 | 1.9K |
12:23 | 52.89 | 53.00 | 52.89 | 53.00 | 2.5K |
12:24 | 53.01 | 53.01 | 53.01 | 53.01 | 0.8K |
12:27 | 52.89 | 52.89 | 52.89 | 52.89 | 0.6K |
12:28 | 52.85 | 52.85 | 52.85 | 52.85 | 0.7K |
12:32 | 52.85 | 52.85 | 52.85 | 52.85 | 0.5K |
12:36 | 52.83 | 52.83 | 52.83 | 52.83 | 0.1K |
12:37 | 52.87 | 52.87 | 52.87 | 52.87 | 0.1K |
12:38 | 52.82 | 52.82 | 52.79 | 52.79 | 1.2K |
12:42 | 52.89 | 52.89 | 52.89 | 52.89 | 1.2K |
12:49 | 52.82 | 52.82 | 52.82 | 52.82 | 0.3K |
12:51 | 52.75 | 52.75 | 52.72 | 52.72 | 0.7K |
12:52 | 52.72 | 52.72 | 52.72 | 52.72 | 0.3K |
12:54 | 52.60 | 52.60 | 52.60 | 52.60 | 0.1K |
12:55 | 52.58 | 52.58 | 52.58 | 52.58 | 0.5K |
12:56 | 52.68 | 52.68 | 52.68 | 52.68 | 0.7K |
12:59 | 52.67 | 52.67 | 52.67 | 52.67 | 0.4K |
13:01 | 52.66 | 52.66 | 52.66 | 52.66 | 0.3K |
13:04 | 52.66 | 52.66 | 52.66 | 52.66 | 0.4K |
13:05 | 52.66 | 52.66 | 52.66 | 52.66 | 0.8K |
13:06 | 52.67 | 52.67 | 52.61 | 52.61 | 1.2K |
13:08 | 52.66 | 52.67 | 52.66 | 52.67 | 1.1K |
13:09 | 52.71 | 52.71 | 52.71 | 52.71 | 1.0K |
13:10 | 52.74 | 52.74 | 52.72 | 52.72 | 0.5K |
13:11 | 52.72 | 52.72 | 52.72 | 52.72 | 0.3K |
13:12 | 52.69 | 52.70 | 52.69 | 52.70 | 2.5K |
13:16 | 52.67 | 52.67 | 52.67 | 52.67 | 0.1K |
13:17 | 52.66 | 52.66 | 52.61 | 52.61 | 0.8K |
13:18 | 52.64 | 52.64 | 52.64 | 52.64 | 0.5K |
13:21 | 52.60 | 52.60 | 52.59 | 52.59 | 0.9K |
13:23 | 52.54 | 52.54 | 52.54 | 52.54 | 0.6K |
13:27 | 52.45 | 52.45 | 52.45 | 52.45 | 0.4K |
13:30 | 52.55 | 52.55 | 52.55 | 52.55 | 0.3K |
13:33 | 52.49 | 52.49 | 52.49 | 52.49 | 0.6K |
13:35 | 52.33 | 52.33 | 52.33 | 52.33 | 0.9K |
13:36 | 52.32 | 52.36 | 52.32 | 52.36 | 0.5K |
13:37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.2K |
13:38 | 52.46 | 52.46 | 52.46 | 52.46 | 1.0K |
13:43 | 52.36 | 52.36 | 52.36 | 52.36 | 0.9K |
13:46 | 52.36 | 52.39 | 52.36 | 52.39 | 0.8K |
13:47 | 52.35 | 52.35 | 52.35 | 52.35 | 0.2K |
13:49 | 52.36 | 52.36 | 52.36 | 52.36 | 0.3K |
13:50 | 52.36 | 52.40 | 52.36 | 52.40 | 2.4K |
13:53 | 52.42 | 52.42 | 52.42 | 52.42 | 0.8K |
13:54 | 52.44 | 52.55 | 52.44 | 52.54 | 2.0K |
13:55 | 52.54 | 52.54 | 52.52 | 52.52 | 0.7K |
13:56 | 52.52 | 52.56 | 52.48 | 52.48 | 0.8K |
13:57 | 52.54 | 52.54 | 52.54 | 52.54 | 0.5K |
13:59 | 52.54 | 52.54 | 52.54 | 52.54 | 2.5K |
14:00 | 52.61 | 52.63 | 52.54 | 52.63 | 2.2K |
14:01 | 52.73 | 52.73 | 52.73 | 52.73 | 0.3K |
14:02 | 52.56 | 52.56 | 52.56 | 52.56 | 1.1K |
14:04 | 52.57 | 52.57 | 52.57 | 52.57 | 5.1K |
14:05 | 52.57 | 52.64 | 52.57 | 52.64 | 1.0K |
14:06 | 52.62 | 52.62 | 52.55 | 52.55 | 0.4K |
14:07 | 52.55 | 52.62 | 52.55 | 52.62 | 5.3K |
14:08 | 52.68 | 52.68 | 52.68 | 52.68 | 0.9K |
14:09 | 52.68 | 52.68 | 52.57 | 52.62 | 7.7K |
14:10 | 52.62 | 52.62 | 52.62 | 52.62 | 0.8K |
14:11 | 52.54 | 52.54 | 52.54 | 52.54 | 0.5K |
14:13 | 52.43 | 52.43 | 52.43 | 52.43 | 0.5K |
14:15 | 52.49 | 52.49 | 52.49 | 52.49 | 1.3K |
14:16 | 52.67 | 52.67 | 52.67 | 52.67 | 0.6K |
14:17 | 52.66 | 52.66 | 52.66 | 52.66 | 1.0K |
14:21 | 52.68 | 52.68 | 52.68 | 52.68 | 0.5K |
14:22 | 52.59 | 52.59 | 52.59 | 52.59 | 0.4K |
14:23 | 52.62 | 52.62 | 52.62 | 52.62 | 0.8K |
14:27 | 52.55 | 52.55 | 52.55 | 52.55 | 0.7K |
14:28 | 52.52 | 52.52 | 52.52 | 52.52 | 0.5K |
14:29 | 52.52 | 52.52 | 52.52 | 52.52 | 0.2K |
14:31 | 52.57 | 52.57 | 52.57 | 52.57 | 0.6K |
14:32 | 52.59 | 52.62 | 52.59 | 52.62 | 1.7K |
14:35 | 52.49 | 52.52 | 52.49 | 52.51 | 2.3K |
14:36 | 52.56 | 52.56 | 52.56 | 52.56 | 0.3K |
14:37 | 52.56 | 52.56 | 52.56 | 52.56 | 1.0K |
14:39 | 52.66 | 52.66 | 52.66 | 52.66 | 5.0K |
14:47 | 52.66 | 52.66 | 52.66 | 52.66 | 1.2K |
14:48 | 52.61 | 52.61 | 52.53 | 52.53 | 1.8K |
14:53 | 52.30 | 52.30 | 52.30 | 52.30 | 2.0K |
14:56 | 51.95 | 51.95 | 51.95 | 51.95 | 0.2K |
14:57 | 51.95 | 51.95 | 51.95 | 51.95 | 0.8K |
14:58 | 51.84 | 51.91 | 51.84 | 51.87 | 2.9K |
15:00 | 51.90 | 51.98 | 51.90 | 51.98 | 1.4K |
15:01 | 51.98 | 52.12 | 51.94 | 52.12 | 2.7K |
15:02 | 52.15 | 52.17 | 52.15 | 52.17 | 1.0K |
15:05 | 52.19 | 52.19 | 52.10 | 52.10 | 3.0K |
15:12 | 52.05 | 52.05 | 52.05 | 52.05 | 1.3K |
15:13 | 52.12 | 52.26 | 52.10 | 52.26 | 3.7K |
15:14 | 52.20 | 52.22 | 52.20 | 52.22 | 0.4K |
15:15 | 52.16 | 52.16 | 52.10 | 52.10 | 1.3K |
15:16 | 52.10 | 52.11 | 52.10 | 52.11 | 2.5K |
15:17 | 52.11 | 52.11 | 52.11 | 52.11 | 0.9K |
15:18 | 52.07 | 52.07 | 52.05 | 52.05 | 0.5K |
15:19 | 52.12 | 52.12 | 52.12 | 52.12 | 0.7K |
15:21 | 52.06 | 52.06 | 52.06 | 52.06 | 0.5K |
15:22 | 52.06 | 52.06 | 52.05 | 52.05 | 0.6K |
15:23 | 52.10 | 52.13 | 52.10 | 52.13 | 0.6K |
15:24 | 52.13 | 52.13 | 52.03 | 52.03 | 2.6K |
15:25 | 52.15 | 52.15 | 52.15 | 52.15 | 1.3K |
15:26 | 52.10 | 52.10 | 52.10 | 52.10 | 0.3K |
15:27 | 52.05 | 52.05 | 52.05 | 52.05 | 0.8K |
15:28 | 52.03 | 52.03 | 51.99 | 51.99 | 3.1K |
15:29 | 51.98 | 51.98 | 51.96 | 51.96 | 1.2K |
15:30 | 52.08 | 52.10 | 52.08 | 52.10 | 2.4K |
15:31 | 52.16 | 52.16 | 52.16 | 52.16 | 0.9K |
15:32 | 52.24 | 52.24 | 52.24 | 52.24 | 0.7K |
15:33 | 52.27 | 52.27 | 52.27 | 52.27 | 0.8K |
15:35 | 52.26 | 52.26 | 52.26 | 52.26 | 1.0K |
15:36 | 52.33 | 52.33 | 52.33 | 52.33 | 0.9K |
15:37 | 52.34 | 52.34 | 52.34 | 52.34 | 1.1K |
15:41 | 52.36 | 52.40 | 52.36 | 52.40 | 1.2K |
15:42 | 52.36 | 52.36 | 52.36 | 52.36 | 0.5K |
15:43 | 52.40 | 52.40 | 52.40 | 52.40 | 1.3K |
15:44 | 52.40 | 52.40 | 52.40 | 52.40 | 7.5K |
15:45 | 52.36 | 52.36 | 52.36 | 52.36 | 1.2K |
15:47 | 52.33 | 52.37 | 52.33 | 52.35 | 2.1K |
15:48 | 52.38 | 52.38 | 52.38 | 52.38 | 1.0K |
15:50 | 52.39 | 52.39 | 52.38 | 52.38 | 1.5K |
15:51 | 52.41 | 52.41 | 52.41 | 52.41 | 1.4K |
15:52 | 52.42 | 52.42 | 52.39 | 52.39 | 0.5K |
15:53 | 52.39 | 52.39 | 52.39 | 52.39 | 0.5K |
15:54 | 52.37 | 52.37 | 52.26 | 52.26 | 3.3K |
15:55 | 52.28 | 52.28 | 52.28 | 52.28 | 4.2K |
15:56 | 52.33 | 52.33 | 52.33 | 52.33 | 1.9K |
15:57 | 52.32 | 52.32 | 52.27 | 52.28 | 3.2K |
15:58 | 52.25 | 52.27 | 52.21 | 52.27 | 7.8K |
15:59 | 52.22 | 52.35 | 52.18 | 52.32 | 74.5K |