最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 43.14 | 43.14 | 43.14 | 43.14 | 10.7K |
09:31 | 43.03 | 43.03 | 42.98 | 42.98 | 0.4K |
09:34 | 43.15 | 43.15 | 43.13 | 43.13 | 1.3K |
09:35 | 43.06 | 43.20 | 43.06 | 43.20 | 6.0K |
09:36 | 43.29 | 43.29 | 43.29 | 43.29 | 0.9K |
09:37 | 43.27 | 43.27 | 43.22 | 43.22 | 1.3K |
09:39 | 43.31 | 43.31 | 43.31 | 43.31 | 0.6K |
09:41 | 43.50 | 43.50 | 43.49 | 43.49 | 0.5K |
09:42 | 43.50 | 43.50 | 43.50 | 43.50 | 0.3K |
09:43 | 43.64 | 43.64 | 43.64 | 43.64 | 0.2K |
09:44 | 43.55 | 43.55 | 43.30 | 43.30 | 3.4K |
09:45 | 43.47 | 43.47 | 43.34 | 43.34 | 0.5K |
09:46 | 43.35 | 43.35 | 43.35 | 43.35 | 0.5K |
09:48 | 43.31 | 43.31 | 43.24 | 43.30 | 2.3K |
09:50 | 43.30 | 43.30 | 43.30 | 43.30 | 0.1K |
09:51 | 43.31 | 43.31 | 43.31 | 43.31 | 0.8K |
09:52 | 43.29 | 43.45 | 43.29 | 43.45 | 0.8K |
09:54 | 43.43 | 43.43 | 43.43 | 43.43 | 0.5K |
09:56 | 43.27 | 43.29 | 43.27 | 43.29 | 0.7K |
09:57 | 43.11 | 43.11 | 43.11 | 43.11 | 1.6K |
09:59 | 42.87 | 42.87 | 42.84 | 42.85 | 1.3K |
10:00 | 42.73 | 42.73 | 42.70 | 42.73 | 2.8K |
10:01 | 42.67 | 42.67 | 42.67 | 42.67 | 1.8K |
10:05 | 42.81 | 42.87 | 42.81 | 42.87 | 4.0K |
10:06 | 42.80 | 42.92 | 42.80 | 42.92 | 1.4K |
10:11 | 42.83 | 42.83 | 42.83 | 42.83 | 1.0K |
10:15 | 42.75 | 42.75 | 42.75 | 42.75 | 1.6K |
10:16 | 42.92 | 42.92 | 42.92 | 42.92 | 0.3K |
10:18 | 42.74 | 42.74 | 42.74 | 42.74 | 1.0K |
10:28 | 43.04 | 43.04 | 43.04 | 43.04 | 0.2K |
10:30 | 43.06 | 43.06 | 43.04 | 43.04 | 1.7K |
10:36 | 43.30 | 43.30 | 43.30 | 43.30 | 0.4K |
10:40 | 43.20 | 43.20 | 43.20 | 43.20 | 12.6K |
10:45 | 42.95 | 42.95 | 42.95 | 42.95 | 0.4K |
10:46 | 42.98 | 42.98 | 42.88 | 42.88 | 0.7K |
10:47 | 42.88 | 42.88 | 42.88 | 42.88 | 0.6K |
10:51 | 42.91 | 42.95 | 42.91 | 42.95 | 0.6K |
10:55 | 42.75 | 42.75 | 42.75 | 42.75 | 0.6K |
10:57 | 42.84 | 42.84 | 42.80 | 42.80 | 0.3K |
10:58 | 42.89 | 42.89 | 42.89 | 42.89 | 0.5K |
11:01 | 42.91 | 42.91 | 42.91 | 42.91 | 0.6K |
11:02 | 42.96 | 42.96 | 42.96 | 42.96 | 0.8K |
11:08 | 43.12 | 43.12 | 43.12 | 43.12 | 0.3K |
11:09 | 43.05 | 43.05 | 43.05 | 43.05 | 0.3K |
11:11 | 43.25 | 43.25 | 43.25 | 43.25 | 1.4K |
11:12 | 43.30 | 43.30 | 43.30 | 43.30 | 2.3K |
11:14 | 43.29 | 43.29 | 43.29 | 43.29 | 0.4K |
11:16 | 43.35 | 43.35 | 43.35 | 43.35 | 0.1K |
11:17 | 43.50 | 43.50 | 43.50 | 43.50 | 0.2K |
11:18 | 43.46 | 43.46 | 43.46 | 43.46 | 1.4K |
11:21 | 43.53 | 43.53 | 43.53 | 43.53 | 1.8K |
11:24 | 43.59 | 43.65 | 43.59 | 43.65 | 0.5K |
11:25 | 43.73 | 43.76 | 43.73 | 43.76 | 3.5K |
11:26 | 43.74 | 43.74 | 43.71 | 43.71 | 1.3K |
11:27 | 43.79 | 43.79 | 43.79 | 43.79 | 0.6K |
11:28 | 43.67 | 43.67 | 43.67 | 43.67 | 4.7K |
11:29 | 43.55 | 43.58 | 43.50 | 43.50 | 6.8K |
11:30 | 43.58 | 43.58 | 43.54 | 43.54 | 10.7K |
11:31 | 43.50 | 43.52 | 43.46 | 43.46 | 11.7K |
11:32 | 43.42 | 43.42 | 43.42 | 43.42 | 0.5K |
11:33 | 43.48 | 43.48 | 43.48 | 43.48 | 0.3K |
11:35 | 43.44 | 43.44 | 43.44 | 43.44 | 0.2K |
11:36 | 43.48 | 43.48 | 43.48 | 43.48 | 0.4K |
11:38 | 43.48 | 43.48 | 43.48 | 43.48 | 0.8K |
11:40 | 43.47 | 43.61 | 43.47 | 43.61 | 4.5K |
11:41 | 43.56 | 43.56 | 43.56 | 43.56 | 1.2K |
11:43 | 43.62 | 43.62 | 43.59 | 43.60 | 2.9K |
11:44 | 43.53 | 43.53 | 43.53 | 43.53 | 0.2K |
11:45 | 43.51 | 43.51 | 43.51 | 43.51 | 5.0K |
11:47 | 43.48 | 43.48 | 43.48 | 43.48 | 0.5K |
11:48 | 43.50 | 43.50 | 43.50 | 43.50 | 0.4K |
11:49 | 43.48 | 43.50 | 43.48 | 43.50 | 0.5K |
11:51 | 43.42 | 43.42 | 43.42 | 43.42 | 0.1K |
11:52 | 43.44 | 43.44 | 43.43 | 43.43 | 3.7K |
11:53 | 43.34 | 43.34 | 43.33 | 43.33 | 0.7K |
11:54 | 43.40 | 43.40 | 43.40 | 43.40 | 0.7K |
11:56 | 43.51 | 43.51 | 43.51 | 43.51 | 0.5K |
12:00 | 43.61 | 43.61 | 43.61 | 43.61 | 0.6K |
12:02 | 43.52 | 43.52 | 43.50 | 43.50 | 1.1K |
12:03 | 43.50 | 43.50 | 43.50 | 43.50 | 3.7K |
12:05 | 43.58 | 43.58 | 43.58 | 43.58 | 1.4K |
12:07 | 43.55 | 43.55 | 43.55 | 43.55 | 0.1K |
12:08 | 43.52 | 43.52 | 43.52 | 43.52 | 0.2K |
12:11 | 43.50 | 43.56 | 43.50 | 43.56 | 0.7K |
12:12 | 43.53 | 43.53 | 43.50 | 43.50 | 0.4K |
12:13 | 43.53 | 43.53 | 43.53 | 43.53 | 1.0K |
12:17 | 43.61 | 43.61 | 43.61 | 43.61 | 1.5K |
12:18 | 43.60 | 43.60 | 43.60 | 43.60 | 1.0K |
12:22 | 43.79 | 43.79 | 43.79 | 43.79 | 0.4K |
12:24 | 43.84 | 43.84 | 43.70 | 43.79 | 4.6K |
12:26 | 43.87 | 43.87 | 43.87 | 43.87 | 0.3K |
12:27 | 43.85 | 43.85 | 43.85 | 43.85 | 0.3K |
12:29 | 43.81 | 43.81 | 43.81 | 43.81 | 0.2K |
12:31 | 43.86 | 43.86 | 43.86 | 43.86 | 0.7K |
12:32 | 43.81 | 43.81 | 43.81 | 43.81 | 0.2K |
12:33 | 43.77 | 43.77 | 43.77 | 43.77 | 0.3K |
12:36 | 43.79 | 43.79 | 43.78 | 43.78 | 0.6K |
12:37 | 43.83 | 43.83 | 43.82 | 43.82 | 1.7K |
12:38 | 43.76 | 43.76 | 43.76 | 43.76 | 1.0K |
12:42 | 43.63 | 43.63 | 43.63 | 43.63 | 0.2K |
12:46 | 43.70 | 43.70 | 43.70 | 43.70 | 0.6K |
12:50 | 43.78 | 43.78 | 43.78 | 43.78 | 0.2K |
12:51 | 43.81 | 43.81 | 43.81 | 43.81 | 0.5K |
12:55 | 43.84 | 43.86 | 43.84 | 43.86 | 0.5K |
12:58 | 43.90 | 43.90 | 43.90 | 43.90 | 0.2K |
13:00 | 43.93 | 43.94 | 43.93 | 43.94 | 1.3K |
13:02 | 43.95 | 43.95 | 43.95 | 43.95 | 1.3K |
13:12 | 43.94 | 43.94 | 43.94 | 43.94 | 2.3K |
13:13 | 43.90 | 43.90 | 43.90 | 43.90 | 0.2K |
13:14 | 43.89 | 43.89 | 43.89 | 43.89 | 0.5K |
13:15 | 43.90 | 43.90 | 43.90 | 43.90 | 0.1K |
13:16 | 43.95 | 43.95 | 43.95 | 43.95 | 0.5K |
13:17 | 44.00 | 44.00 | 44.00 | 44.00 | 2.3K |
13:24 | 43.94 | 43.94 | 43.94 | 43.94 | 0.1K |
13:25 | 43.91 | 43.91 | 43.91 | 43.91 | 0.8K |
13:30 | 43.91 | 43.94 | 43.89 | 43.89 | 0.5K |
13:34 | 44.11 | 44.14 | 44.11 | 44.14 | 0.9K |
13:35 | 44.06 | 44.06 | 44.06 | 44.06 | 1.1K |
13:37 | 44.15 | 44.20 | 44.15 | 44.20 | 0.6K |
13:38 | 44.20 | 44.20 | 44.12 | 44.12 | 0.9K |
13:39 | 44.13 | 44.13 | 44.13 | 44.13 | 0.3K |
13:40 | 44.06 | 44.06 | 44.06 | 44.06 | 0.1K |
13:41 | 44.10 | 44.10 | 44.10 | 44.10 | 0.8K |
13:44 | 44.17 | 44.17 | 44.17 | 44.17 | 1.3K |
13:46 | 44.20 | 44.20 | 44.20 | 44.20 | 0.3K |
13:50 | 44.13 | 44.14 | 44.13 | 44.14 | 0.7K |
13:51 | 44.21 | 44.21 | 44.21 | 44.21 | 0.6K |
13:53 | 44.21 | 44.24 | 44.21 | 44.24 | 2.3K |
14:00 | 44.29 | 44.37 | 44.29 | 44.37 | 0.8K |
14:01 | 44.36 | 44.36 | 44.36 | 44.36 | 0.3K |
14:04 | 44.31 | 44.31 | 44.31 | 44.31 | 1.2K |
14:08 | 44.42 | 44.42 | 44.42 | 44.42 | 0.2K |
14:09 | 44.41 | 44.41 | 44.41 | 44.41 | 0.5K |
14:11 | 44.44 | 44.49 | 44.44 | 44.49 | 3.7K |
14:12 | 44.45 | 44.45 | 44.45 | 44.45 | 0.3K |
14:14 | 44.48 | 44.48 | 44.48 | 44.48 | 1.7K |
14:16 | 44.56 | 44.56 | 44.56 | 44.56 | 0.5K |
14:18 | 44.46 | 44.46 | 44.46 | 44.46 | 1.0K |
14:21 | 44.55 | 44.55 | 44.55 | 44.55 | 0.2K |
14:22 | 44.53 | 44.53 | 44.53 | 44.53 | 0.6K |
14:25 | 44.57 | 44.57 | 44.57 | 44.57 | 0.4K |
14:28 | 44.69 | 44.69 | 44.69 | 44.69 | 0.5K |
14:30 | 44.69 | 44.69 | 44.69 | 44.69 | 1.7K |
14:35 | 44.72 | 44.72 | 44.72 | 44.72 | 0.6K |
14:37 | 44.74 | 44.74 | 44.74 | 44.74 | 0.1K |
14:38 | 44.74 | 44.74 | 44.74 | 44.74 | 0.2K |
14:40 | 44.65 | 44.65 | 44.65 | 44.65 | 0.3K |
14:42 | 44.57 | 44.57 | 44.57 | 44.57 | 0.7K |
14:43 | 44.57 | 44.57 | 44.57 | 44.57 | 1.2K |
14:45 | 44.62 | 44.62 | 44.62 | 44.62 | 0.2K |
14:47 | 44.61 | 44.61 | 44.61 | 44.61 | 0.7K |
14:57 | 44.52 | 44.52 | 44.52 | 44.52 | 0.3K |
14:58 | 44.54 | 44.54 | 44.54 | 44.54 | 0.5K |
15:00 | 44.59 | 44.59 | 44.57 | 44.57 | 0.6K |
15:02 | 44.57 | 44.57 | 44.57 | 44.57 | 3.0K |
15:04 | 44.59 | 44.60 | 44.59 | 44.60 | 0.4K |
15:06 | 44.56 | 44.56 | 44.56 | 44.56 | 0.8K |
15:10 | 44.63 | 44.63 | 44.63 | 44.63 | 0.3K |
15:13 | 44.63 | 44.63 | 44.63 | 44.63 | 0.7K |
15:14 | 44.60 | 44.60 | 44.60 | 44.60 | 1.6K |
15:21 | 44.64 | 44.68 | 44.64 | 44.68 | 1.2K |
15:26 | 44.72 | 44.72 | 44.72 | 44.72 | 0.3K |
15:28 | 44.77 | 44.77 | 44.77 | 44.77 | 0.8K |
15:31 | 44.74 | 44.74 | 44.74 | 44.74 | 0.3K |
15:32 | 44.74 | 44.74 | 44.74 | 44.74 | 2.3K |
15:34 | 44.74 | 44.74 | 44.74 | 44.74 | 0.5K |
15:35 | 44.70 | 44.70 | 44.70 | 44.70 | 0.2K |
15:36 | 44.80 | 44.80 | 44.80 | 44.80 | 0.9K |
15:37 | 44.87 | 44.87 | 44.87 | 44.87 | 0.6K |
15:40 | 44.81 | 44.81 | 44.81 | 44.81 | 0.6K |
15:41 | 44.85 | 44.85 | 44.84 | 44.84 | 0.4K |
15:42 | 44.82 | 44.82 | 44.82 | 44.82 | 0.2K |
15:43 | 44.78 | 44.78 | 44.78 | 44.78 | 1.0K |
15:47 | 44.86 | 44.86 | 44.86 | 44.86 | 0.1K |
15:49 | 44.90 | 44.90 | 44.90 | 44.90 | 0.3K |
15:50 | 44.91 | 44.91 | 44.74 | 44.80 | 1.4K |
15:51 | 44.86 | 44.86 | 44.86 | 44.86 | 0.3K |
15:52 | 44.87 | 44.87 | 44.87 | 44.87 | 2.3K |
15:53 | 44.85 | 44.85 | 44.84 | 44.84 | 2.2K |
15:54 | 44.90 | 45.00 | 44.90 | 44.96 | 7.9K |
15:55 | 44.93 | 44.96 | 44.93 | 44.96 | 1.8K |
15:58 | 44.87 | 44.90 | 44.87 | 44.90 | 0.6K |
15:59 | 44.92 | 44.92 | 44.87 | 44.88 | 11.1K |