最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 53.36 | 53.36 | 53.12 | 53.12 | 2.5K |
09:31 | 53.07 | 53.07 | 53.07 | 53.07 | 0.2K |
09:33 | 52.85 | 52.85 | 52.85 | 52.85 | 0.4K |
09:37 | 52.78 | 52.78 | 52.78 | 52.78 | 0.7K |
09:42 | 52.92 | 52.92 | 52.92 | 52.92 | 0.7K |
09:48 | 52.95 | 52.95 | 52.95 | 52.95 | 0.7K |
09:55 | 53.10 | 53.10 | 53.10 | 53.10 | 0.9K |
10:14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.3K |
10:23 | 53.30 | 53.30 | 53.30 | 53.30 | 0.1K |
10:24 | 53.26 | 53.26 | 53.26 | 53.26 | 1.1K |
10:25 | 53.31 | 53.31 | 53.31 | 53.31 | 0.1K |
10:28 | 53.30 | 53.30 | 53.30 | 53.30 | 0.5K |
10:29 | 53.31 | 53.31 | 53.31 | 53.31 | 0.5K |
10:33 | 53.31 | 53.31 | 53.31 | 53.31 | 3.0K |
10:34 | 53.36 | 53.36 | 53.36 | 53.36 | 0.5K |
10:35 | 53.36 | 53.36 | 53.36 | 53.36 | 0.2K |
10:36 | 53.36 | 53.39 | 53.36 | 53.39 | 1.0K |
10:38 | 53.44 | 53.44 | 53.40 | 53.40 | 1.3K |
10:41 | 53.37 | 53.37 | 53.37 | 53.37 | 0.7K |
10:46 | 53.36 | 53.36 | 53.36 | 53.36 | 0.6K |
10:50 | 53.39 | 53.39 | 53.37 | 53.37 | 0.9K |
10:51 | 53.39 | 53.39 | 53.36 | 53.36 | 2.0K |
10:56 | 53.37 | 53.37 | 53.37 | 53.37 | 0.2K |
10:57 | 53.31 | 53.31 | 53.31 | 53.31 | 0.5K |
11:00 | 53.31 | 53.31 | 53.31 | 53.31 | 0.5K |
11:01 | 53.31 | 53.31 | 53.31 | 53.31 | 0.1K |
11:02 | 53.33 | 53.34 | 53.33 | 53.34 | 0.7K |
11:03 | 53.31 | 53.31 | 53.31 | 53.31 | 0.6K |
11:05 | 53.32 | 53.32 | 53.32 | 53.32 | 0.1K |
11:06 | 53.33 | 53.33 | 53.29 | 53.30 | 0.5K |
11:08 | 53.29 | 53.29 | 53.24 | 53.24 | 0.4K |
11:09 | 53.30 | 53.30 | 53.30 | 53.30 | 0.1K |
11:10 | 53.30 | 53.30 | 53.26 | 53.26 | 0.5K |
11:11 | 53.28 | 53.28 | 53.28 | 53.28 | 1.3K |
11:12 | 53.27 | 53.27 | 53.27 | 53.27 | 0.1K |
11:13 | 53.27 | 53.27 | 53.27 | 53.27 | 0.6K |
11:14 | 53.30 | 53.30 | 53.30 | 53.30 | 0.7K |
11:15 | 53.30 | 53.31 | 53.30 | 53.31 | 0.3K |
11:17 | 53.30 | 53.30 | 53.30 | 53.30 | 0.5K |
11:19 | 53.27 | 53.28 | 53.27 | 53.28 | 0.8K |
11:20 | 53.26 | 53.28 | 53.26 | 53.28 | 1.2K |
11:21 | 53.30 | 53.30 | 53.30 | 53.30 | 0.5K |
11:23 | 53.18 | 53.18 | 53.18 | 53.18 | 0.5K |
11:27 | 53.12 | 53.12 | 53.08 | 53.08 | 5.0K |
11:30 | 53.14 | 53.14 | 53.14 | 53.14 | 0.8K |
11:31 | 53.17 | 53.17 | 53.17 | 53.17 | 0.8K |
11:33 | 53.10 | 53.10 | 53.10 | 53.10 | 0.6K |
11:34 | 53.13 | 53.13 | 53.13 | 53.13 | 0.4K |
11:35 | 53.17 | 53.17 | 53.17 | 53.17 | 0.8K |
11:36 | 53.14 | 53.17 | 53.14 | 53.17 | 0.5K |
11:38 | 53.10 | 53.10 | 53.06 | 53.09 | 0.5K |
11:43 | 53.13 | 53.13 | 53.13 | 53.13 | 0.1K |
11:44 | 53.14 | 53.14 | 53.14 | 53.14 | 0.1K |
11:45 | 53.13 | 53.13 | 53.13 | 53.13 | 0.2K |
11:49 | 53.13 | 53.13 | 53.13 | 53.13 | 0.4K |
11:54 | 53.19 | 53.19 | 53.19 | 53.19 | 1.2K |
11:57 | 53.19 | 53.19 | 53.19 | 53.19 | 0.1K |
12:01 | 53.22 | 53.22 | 53.22 | 53.22 | 0.1K |
12:02 | 53.22 | 53.22 | 53.22 | 53.22 | 0.2K |
12:05 | 53.18 | 53.18 | 53.17 | 53.17 | 0.8K |
12:06 | 53.14 | 53.14 | 53.14 | 53.14 | 0.8K |
12:07 | 53.19 | 53.19 | 53.19 | 53.19 | 0.2K |
12:11 | 53.26 | 53.26 | 53.26 | 53.26 | 0.2K |
12:15 | 53.27 | 53.27 | 53.27 | 53.27 | 0.4K |
12:22 | 53.20 | 53.20 | 53.20 | 53.20 | 0.1K |
12:23 | 53.18 | 53.18 | 53.18 | 53.18 | 0.1K |
12:24 | 53.14 | 53.14 | 53.14 | 53.14 | 0.1K |
12:26 | 53.11 | 53.11 | 53.11 | 53.11 | 1.7K |
12:27 | 53.14 | 53.14 | 53.14 | 53.14 | 0.5K |
12:28 | 53.16 | 53.16 | 53.16 | 53.16 | 0.4K |
12:32 | 53.11 | 53.22 | 53.11 | 53.22 | 0.6K |
12:36 | 53.21 | 53.21 | 53.21 | 53.21 | 0.4K |
12:38 | 53.21 | 53.21 | 53.21 | 53.21 | 1.2K |
12:39 | 53.25 | 53.27 | 53.25 | 53.27 | 1.3K |
12:40 | 53.28 | 53.28 | 53.26 | 53.26 | 0.2K |
12:46 | 53.27 | 53.27 | 53.27 | 53.27 | 0.2K |
12:48 | 53.22 | 53.25 | 53.22 | 53.25 | 1.6K |
12:51 | 53.23 | 53.23 | 53.23 | 53.23 | 0.2K |
12:52 | 53.26 | 53.26 | 53.26 | 53.26 | 0.2K |
12:53 | 53.28 | 53.28 | 53.28 | 53.28 | 1.2K |
12:57 | 53.22 | 53.22 | 53.22 | 53.22 | 0.2K |
12:58 | 53.23 | 53.23 | 53.23 | 53.23 | 0.5K |
13:00 | 53.28 | 53.28 | 53.28 | 53.28 | 1.3K |
13:01 | 53.27 | 53.27 | 53.27 | 53.27 | 0.5K |
13:05 | 53.33 | 53.33 | 53.32 | 53.32 | 0.3K |
13:06 | 53.35 | 53.35 | 53.31 | 53.31 | 0.4K |
13:09 | 53.28 | 53.28 | 53.28 | 53.28 | 1.2K |
13:11 | 53.32 | 53.32 | 53.32 | 53.32 | 0.1K |
13:14 | 53.30 | 53.30 | 53.30 | 53.30 | 1.3K |
13:18 | 53.30 | 53.30 | 53.30 | 53.30 | 0.6K |
13:19 | 53.33 | 53.33 | 53.33 | 53.33 | 0.4K |
13:20 | 53.29 | 53.29 | 53.29 | 53.29 | 0.1K |
13:21 | 53.26 | 53.29 | 53.26 | 53.29 | 0.6K |
13:22 | 53.29 | 53.29 | 53.29 | 53.29 | 0.1K |
13:25 | 53.30 | 53.30 | 53.30 | 53.30 | 0.7K |
13:27 | 53.29 | 53.29 | 53.29 | 53.29 | 0.5K |
13:29 | 53.27 | 53.28 | 53.27 | 53.28 | 0.3K |
13:31 | 53.29 | 53.29 | 53.29 | 53.29 | 0.2K |
13:32 | 53.35 | 53.35 | 53.35 | 53.35 | 0.9K |
13:34 | 53.31 | 53.31 | 53.31 | 53.31 | 0.4K |
13:35 | 53.33 | 53.35 | 53.33 | 53.35 | 0.7K |
13:37 | 53.33 | 53.33 | 53.33 | 53.33 | 0.2K |
13:38 | 53.35 | 53.35 | 53.35 | 53.35 | 0.3K |
13:46 | 53.34 | 53.34 | 53.34 | 53.34 | 0.1K |
13:48 | 53.36 | 53.36 | 53.36 | 53.36 | 0.2K |
13:49 | 53.33 | 53.33 | 53.33 | 53.33 | 0.1K |
13:50 | 53.32 | 53.32 | 53.32 | 53.32 | 0.2K |
13:52 | 53.32 | 53.32 | 53.32 | 53.32 | 0.2K |
13:54 | 53.35 | 53.35 | 53.35 | 53.35 | 0.5K |
13:59 | 53.33 | 53.33 | 53.33 | 53.33 | 0.4K |
14:00 | 53.30 | 53.30 | 53.30 | 53.30 | 0.1K |
14:01 | 53.33 | 53.33 | 53.33 | 53.33 | 0.1K |
14:04 | 53.30 | 53.30 | 53.30 | 53.30 | 0.4K |
14:05 | 53.30 | 53.30 | 53.30 | 53.30 | 0.5K |
14:07 | 53.38 | 53.38 | 53.36 | 53.36 | 1.7K |
14:08 | 53.34 | 53.34 | 53.34 | 53.34 | 0.3K |
14:09 | 53.32 | 53.35 | 53.32 | 53.35 | 0.6K |
14:13 | 53.33 | 53.33 | 53.33 | 53.33 | 0.4K |
14:14 | 53.33 | 53.33 | 53.33 | 53.33 | 0.1K |
14:15 | 53.36 | 53.36 | 53.36 | 53.36 | 1.1K |
14:16 | 53.32 | 53.32 | 53.32 | 53.32 | 6.7K |
14:17 | 53.35 | 53.35 | 53.35 | 53.35 | 0.1K |
14:19 | 53.33 | 53.33 | 53.32 | 53.32 | 2.9K |
14:22 | 53.32 | 53.32 | 53.32 | 53.32 | 0.1K |
14:23 | 53.30 | 53.30 | 53.30 | 53.30 | 1.0K |
14:24 | 53.25 | 53.25 | 53.25 | 53.25 | 7.1K |
14:29 | 53.23 | 53.23 | 53.23 | 53.23 | 0.2K |
14:30 | 53.26 | 53.26 | 53.26 | 53.26 | 3.1K |
14:33 | 53.28 | 53.29 | 53.28 | 53.29 | 0.4K |
14:34 | 53.27 | 53.27 | 53.27 | 53.27 | 0.4K |
14:38 | 53.28 | 53.28 | 53.28 | 53.28 | 0.6K |
14:43 | 53.30 | 53.30 | 53.30 | 53.30 | 0.9K |
14:45 | 53.28 | 53.28 | 53.26 | 53.26 | 12.7K |
14:47 | 53.27 | 53.27 | 53.27 | 53.27 | 1.1K |
14:49 | 53.27 | 53.27 | 53.27 | 53.27 | 68.2K |
14:52 | 53.32 | 53.32 | 53.32 | 53.32 | 0.7K |
14:54 | 53.32 | 53.32 | 53.27 | 53.27 | 0.9K |
14:56 | 53.29 | 53.29 | 53.29 | 53.29 | 3.3K |
14:57 | 53.29 | 53.29 | 53.29 | 53.29 | 0.5K |
14:58 | 53.28 | 53.28 | 53.28 | 53.28 | 0.2K |
14:59 | 53.31 | 53.31 | 53.31 | 53.31 | 0.4K |
15:00 | 53.30 | 53.30 | 53.27 | 53.27 | 0.9K |
15:01 | 53.32 | 53.32 | 53.32 | 53.32 | 0.1K |
15:02 | 53.33 | 53.33 | 53.29 | 53.29 | 2.2K |
15:05 | 53.32 | 53.33 | 53.32 | 53.33 | 6.1K |
15:06 | 53.32 | 53.32 | 53.32 | 53.32 | 0.1K |
15:07 | 53.30 | 53.30 | 53.30 | 53.30 | 2.1K |
15:09 | 53.32 | 53.32 | 53.32 | 53.32 | 1.1K |
15:10 | 53.31 | 53.31 | 53.31 | 53.31 | 1.5K |
15:11 | 53.28 | 53.28 | 53.28 | 53.28 | 0.5K |
15:12 | 53.32 | 53.32 | 53.32 | 53.32 | 0.2K |
15:14 | 53.29 | 53.30 | 53.29 | 53.30 | 1.0K |
15:15 | 53.28 | 53.31 | 53.28 | 53.31 | 0.6K |
15:17 | 53.32 | 53.32 | 53.32 | 53.32 | 0.4K |
15:19 | 53.32 | 53.32 | 53.32 | 53.32 | 0.3K |
15:20 | 53.30 | 53.30 | 53.30 | 53.30 | 0.2K |
15:22 | 53.28 | 53.28 | 53.28 | 53.28 | 0.6K |
15:24 | 53.29 | 53.29 | 53.29 | 53.29 | 9.0K |
15:25 | 53.29 | 53.29 | 53.29 | 53.29 | 0.6K |
15:26 | 53.27 | 53.28 | 53.27 | 53.28 | 1.0K |
15:27 | 53.30 | 53.30 | 53.30 | 53.30 | 0.3K |
15:28 | 53.30 | 53.31 | 53.30 | 53.30 | 4.7K |
15:29 | 53.32 | 53.32 | 53.32 | 53.32 | 0.3K |
15:30 | 53.33 | 53.33 | 53.33 | 53.33 | 2.1K |
15:31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.6K |
15:32 | 53.30 | 53.30 | 53.30 | 53.30 | 0.5K |
15:33 | 53.27 | 53.27 | 53.27 | 53.27 | 0.2K |
15:34 | 53.29 | 53.29 | 53.29 | 53.29 | 2.2K |
15:35 | 53.28 | 53.28 | 53.28 | 53.28 | 1.0K |
15:37 | 53.31 | 53.31 | 53.31 | 53.31 | 0.4K |
15:38 | 53.31 | 53.31 | 53.31 | 53.31 | 0.4K |
15:39 | 53.32 | 53.32 | 53.32 | 53.32 | 0.1K |
15:40 | 53.34 | 53.34 | 53.34 | 53.34 | 1.9K |
15:41 | 53.31 | 53.31 | 53.31 | 53.31 | 0.2K |
15:42 | 53.34 | 53.34 | 53.34 | 53.34 | 1.1K |
15:43 | 53.30 | 53.30 | 53.30 | 53.30 | 0.4K |
15:44 | 53.34 | 53.34 | 53.29 | 53.32 | 0.5K |
15:45 | 53.31 | 53.31 | 53.28 | 53.28 | 0.5K |
15:48 | 53.33 | 53.33 | 53.33 | 53.33 | 0.4K |
15:49 | 53.30 | 53.30 | 53.30 | 53.30 | 0.5K |
15:50 | 53.29 | 53.31 | 53.29 | 53.31 | 0.4K |
15:51 | 53.33 | 53.33 | 53.33 | 53.33 | 0.8K |
15:52 | 53.34 | 53.34 | 53.34 | 53.34 | 0.2K |
15:54 | 53.34 | 53.34 | 53.34 | 53.34 | 0.1K |
15:56 | 53.35 | 53.36 | 53.35 | 53.36 | 1.1K |
15:57 | 53.36 | 53.36 | 53.36 | 53.36 | 0.3K |
15:58 | 53.37 | 53.37 | 53.37 | 53.37 | 0.2K |
15:59 | 53.37 | 53.37 | 53.34 | 53.34 | 1.9K |