31.16
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 35.01 | 35.01 | 35.01 | 35.01 | 1.0K |
09:45 | 35.61 | 35.61 | 35.61 | 35.60 | 0.4K |
10:01 | 35.31 | 35.31 | 35.31 | 35.31 | 0.6K |
10:13 | 35.29 | 35.29 | 35.07 | 35.07 | 3.3K |
10:30 | 35.32 | 35.32 | 35.32 | 35.32 | 0.2K |
10:33 | 35.04 | 35.04 | 35.04 | 35.04 | 0.5K |
10:35 | 35.32 | 35.32 | 35.32 | 35.32 | 0.4K |
10:36 | 35.01 | 35.01 | 35.01 | 35.01 | 0.2K |
10:37 | 35.11 | 35.11 | 35.09 | 35.09 | 1.6K |
10:54 | 34.86 | 34.86 | 34.86 | 34.86 | 0.2K |
10:55 | 34.69 | 34.69 | 34.69 | 34.69 | 1.2K |
11:04 | 34.92 | 34.92 | 34.92 | 34.92 | 0.3K |
11:12 | 35.20 | 35.20 | 35.20 | 35.20 | 0.4K |
11:29 | 34.98 | 34.98 | 34.98 | 34.98 | 0.6K |
11:44 | 35.24 | 35.24 | 35.24 | 35.24 | 0.4K |
11:53 | 35.29 | 35.29 | 35.29 | 35.29 | 1.3K |
11:54 | 35.20 | 35.20 | 35.20 | 35.20 | 0.1K |
11:56 | 35.27 | 35.27 | 35.27 | 35.27 | 1.1K |
11:57 | 35.19 | 35.19 | 35.18 | 35.18 | 0.5K |
11:58 | 35.17 | 35.17 | 35.17 | 35.17 | 0.7K |
12:04 | 35.32 | 35.32 | 35.17 | 35.17 | 2.7K |
12:13 | 35.39 | 35.39 | 35.39 | 35.39 | 0.4K |
12:14 | 35.27 | 35.27 | 35.27 | 35.27 | 0.3K |
12:15 | 35.19 | 35.19 | 35.19 | 35.19 | 0.2K |
12:17 | 35.38 | 35.38 | 35.38 | 35.38 | 0.1K |
12:18 | 35.50 | 35.50 | 35.50 | 35.50 | 0.2K |
12:25 | 35.53 | 35.53 | 35.53 | 35.53 | 0.3K |
12:27 | 35.33 | 35.33 | 35.33 | 35.33 | 0.6K |
12:40 | 35.41 | 35.41 | 35.39 | 35.39 | 1.1K |
12:42 | 35.39 | 35.39 | 35.39 | 35.39 | 0.1K |
12:46 | 35.37 | 35.37 | 35.37 | 35.37 | 0.2K |
12:54 | 35.38 | 35.38 | 35.38 | 35.38 | 0.7K |
12:55 | 35.45 | 35.61 | 35.45 | 35.61 | 0.5K |
13:00 | 35.46 | 35.67 | 35.46 | 35.67 | 0.6K |
13:04 | 35.78 | 35.78 | 35.78 | 35.78 | 0.1K |
13:06 | 35.78 | 35.78 | 35.78 | 35.78 | 0.7K |
13:08 | 35.77 | 35.77 | 35.77 | 35.77 | 0.2K |
13:09 | 36.08 | 36.08 | 36.00 | 36.00 | 0.7K |
13:12 | 36.04 | 36.34 | 36.04 | 36.34 | 1.1K |
13:14 | 36.32 | 36.32 | 36.32 | 36.32 | 0.5K |
13:16 | 36.41 | 36.41 | 36.41 | 36.41 | 0.5K |
13:21 | 36.29 | 36.29 | 36.21 | 36.21 | 0.3K |
13:22 | 36.20 | 36.20 | 36.12 | 36.16 | 8.7K |
13:24 | 36.16 | 36.46 | 36.16 | 36.46 | 3.9K |
13:25 | 36.46 | 36.46 | 36.46 | 36.46 | 0.2K |
13:28 | 36.46 | 36.50 | 36.46 | 36.46 | 0.5K |
13:32 | 36.45 | 36.45 | 36.24 | 36.24 | 2.5K |
13:33 | 36.25 | 36.45 | 36.23 | 36.24 | 2.2K |
13:34 | 36.53 | 36.57 | 36.53 | 36.57 | 0.5K |
13:35 | 36.32 | 36.42 | 36.32 | 36.42 | 3.1K |
13:37 | 36.42 | 36.48 | 36.42 | 36.48 | 2.5K |
13:38 | 36.62 | 36.62 | 36.62 | 36.62 | 2.3K |
13:40 | 36.88 | 36.94 | 36.70 | 36.71 | 6.5K |
13:41 | 36.81 | 36.85 | 36.81 | 36.85 | 0.2K |
13:43 | 36.50 | 36.73 | 36.46 | 36.73 | 1.8K |
13:44 | 36.47 | 36.47 | 36.46 | 36.46 | 1.0K |
13:45 | 36.31 | 36.61 | 36.31 | 36.50 | 1.3K |
13:46 | 36.21 | 36.21 | 36.21 | 36.21 | 0.8K |
13:47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.2K |
13:50 | 36.45 | 36.45 | 36.45 | 36.45 | 0.1K |
13:51 | 36.41 | 36.41 | 36.41 | 36.41 | 0.2K |
13:54 | 36.55 | 36.55 | 36.55 | 36.55 | 0.6K |
13:55 | 36.57 | 36.57 | 36.55 | 36.55 | 1.2K |
13:56 | 36.31 | 36.48 | 36.31 | 36.39 | 4.9K |
13:58 | 36.29 | 36.29 | 36.29 | 36.29 | 4.4K |
13:59 | 36.29 | 36.29 | 36.29 | 36.29 | 0.5K |
14:05 | 36.41 | 36.41 | 36.40 | 36.40 | 2.5K |
14:06 | 36.24 | 36.24 | 36.24 | 36.24 | 0.7K |
14:11 | 36.03 | 36.05 | 36.00 | 36.05 | 1.4K |
14:12 | 36.00 | 36.32 | 36.00 | 36.01 | 1.5K |
14:13 | 36.01 | 36.01 | 36.01 | 36.01 | 0.6K |
14:16 | 36.28 | 36.28 | 36.28 | 36.28 | 0.1K |
14:18 | 36.20 | 36.20 | 36.20 | 36.20 | 1.0K |
14:24 | 36.30 | 36.30 | 36.30 | 36.30 | 0.8K |
14:25 | 36.45 | 36.45 | 36.45 | 36.45 | 0.1K |
14:30 | 36.30 | 36.44 | 36.30 | 36.44 | 2.4K |
14:32 | 36.30 | 36.30 | 36.30 | 36.30 | 0.3K |
14:34 | 36.30 | 36.30 | 36.30 | 36.30 | 1.0K |
14:35 | 36.44 | 36.44 | 36.30 | 36.30 | 0.8K |
14:40 | 36.30 | 36.30 | 36.30 | 36.30 | 0.6K |
14:43 | 36.30 | 36.52 | 36.30 | 36.52 | 1.3K |
14:48 | 36.32 | 36.32 | 36.32 | 36.32 | 0.6K |
14:51 | 36.31 | 36.31 | 36.31 | 36.31 | 1.0K |
14:52 | 36.45 | 36.45 | 36.45 | 36.45 | 0.1K |
14:53 | 36.41 | 36.41 | 36.39 | 36.39 | 0.8K |
14:54 | 36.36 | 36.36 | 36.36 | 36.36 | 0.3K |
14:55 | 36.45 | 36.46 | 36.30 | 36.46 | 6.0K |
14:56 | 36.46 | 36.46 | 36.35 | 36.35 | 1.5K |
14:58 | 36.36 | 36.36 | 36.30 | 36.30 | 0.2K |
14:59 | 36.36 | 36.36 | 36.30 | 36.30 | 0.4K |
15:00 | 36.43 | 36.45 | 36.36 | 36.45 | 1.5K |
15:03 | 36.53 | 36.53 | 36.29 | 36.29 | 9.1K |
15:04 | 36.29 | 36.29 | 36.25 | 36.24 | 1.1K |
15:08 | 35.96 | 35.96 | 35.96 | 35.96 | 0.5K |
15:09 | 36.18 | 36.18 | 36.18 | 36.17 | 0.2K |
15:10 | 35.87 | 35.87 | 35.87 | 35.87 | 0.1K |
15:11 | 36.01 | 36.07 | 36.01 | 36.07 | 1.3K |
15:12 | 36.00 | 36.30 | 35.89 | 36.17 | 9.8K |
15:13 | 36.30 | 36.34 | 36.29 | 36.34 | 1.5K |
15:16 | 36.29 | 36.29 | 36.29 | 36.29 | 0.3K |
15:18 | 36.29 | 36.29 | 36.29 | 36.29 | 0.2K |
15:19 | 36.17 | 36.34 | 36.17 | 36.34 | 8.6K |
15:20 | 36.19 | 36.42 | 36.19 | 36.42 | 0.8K |
15:22 | 36.37 | 36.37 | 36.37 | 36.37 | 0.1K |
15:23 | 36.42 | 36.72 | 36.42 | 36.72 | 1.8K |
15:27 | 36.56 | 36.56 | 36.56 | 36.56 | 0.1K |
15:28 | 36.51 | 36.51 | 36.51 | 36.51 | 0.4K |
15:29 | 36.68 | 36.68 | 36.68 | 36.68 | 0.2K |
15:31 | 36.39 | 36.39 | 36.39 | 36.39 | 0.2K |
15:32 | 36.40 | 36.40 | 36.39 | 36.39 | 0.2K |
15:33 | 36.40 | 36.40 | 36.40 | 36.40 | 0.2K |
15:34 | 36.41 | 36.41 | 36.41 | 36.41 | 0.4K |
15:35 | 36.41 | 36.45 | 36.38 | 36.45 | 0.8K |
15:36 | 36.42 | 36.42 | 36.42 | 36.42 | 0.4K |
15:37 | 36.40 | 36.43 | 36.40 | 36.42 | 1.0K |
15:38 | 36.44 | 36.54 | 36.40 | 36.54 | 0.8K |
15:39 | 36.43 | 36.43 | 36.42 | 36.42 | 0.6K |
15:40 | 36.43 | 36.43 | 36.43 | 36.43 | 0.4K |
15:41 | 36.63 | 36.68 | 36.43 | 36.68 | 4.7K |
15:43 | 36.62 | 36.62 | 36.62 | 36.62 | 0.6K |
15:44 | 36.68 | 36.68 | 36.68 | 36.68 | 0.2K |
15:46 | 36.72 | 36.87 | 36.72 | 36.87 | 7.7K |
15:47 | 36.87 | 36.87 | 36.87 | 36.87 | 1.0K |
15:48 | 36.87 | 36.87 | 36.87 | 36.87 | 0.5K |
15:49 | 36.87 | 36.87 | 36.87 | 36.87 | 0.3K |
15:50 | 36.86 | 36.95 | 36.86 | 36.95 | 8.3K |
15:51 | 37.06 | 37.06 | 36.87 | 36.92 | 2.3K |
15:52 | 37.00 | 37.00 | 37.00 | 36.99 | 0.8K |
15:55 | 37.01 | 37.01 | 36.83 | 36.93 | 5.0K |
15:57 | 36.96 | 36.96 | 36.91 | 36.91 | 1.8K |
15:58 | 36.85 | 36.85 | 36.70 | 36.84 | 3.7K |
15:59 | 36.83 | 36.84 | 36.63 | 36.78 | 27.0K |