最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 52.87 | 52.87 | 52.87 | 52.87 | 4.5K |
09:32 | 52.90 | 52.95 | 52.90 | 52.95 | 1.2K |
09:54 | 52.68 | 52.68 | 52.68 | 52.68 | 0.3K |
09:56 | 52.57 | 52.57 | 52.57 | 52.57 | 2.5K |
10:00 | 52.72 | 52.72 | 52.72 | 52.72 | 3.4K |
10:01 | 52.64 | 52.64 | 52.64 | 52.64 | 0.2K |
10:02 | 52.62 | 52.62 | 52.62 | 52.62 | 0.3K |
10:07 | 52.80 | 52.80 | 52.80 | 52.80 | 0.8K |
10:11 | 52.80 | 52.80 | 52.80 | 52.80 | 0.7K |
10:22 | 52.73 | 52.73 | 52.73 | 52.73 | 0.5K |
10:26 | 52.80 | 52.80 | 52.80 | 52.80 | 0.5K |
10:28 | 52.72 | 52.72 | 52.72 | 52.72 | 0.3K |
10:31 | 52.69 | 52.69 | 52.69 | 52.69 | 0.2K |
10:34 | 52.77 | 52.77 | 52.77 | 52.77 | 0.2K |
10:35 | 52.77 | 52.77 | 52.77 | 52.77 | 0.5K |
10:36 | 52.75 | 52.75 | 52.75 | 52.75 | 1.1K |
10:39 | 52.81 | 52.81 | 52.81 | 52.81 | 0.8K |
10:43 | 52.84 | 52.84 | 52.80 | 52.80 | 1.1K |
10:44 | 52.77 | 52.77 | 52.77 | 52.77 | 0.4K |
10:45 | 52.70 | 52.70 | 52.70 | 52.70 | 0.6K |
10:49 | 52.74 | 52.74 | 52.74 | 52.74 | 0.6K |
10:51 | 52.77 | 52.78 | 52.77 | 52.78 | 1.4K |
10:53 | 52.84 | 52.84 | 52.84 | 52.84 | 0.1K |
10:54 | 52.86 | 52.86 | 52.86 | 52.86 | 0.4K |
10:55 | 52.85 | 52.85 | 52.85 | 52.85 | 0.5K |
10:56 | 52.87 | 52.87 | 52.87 | 52.87 | 0.4K |
10:57 | 52.87 | 52.87 | 52.87 | 52.87 | 0.4K |
10:58 | 52.89 | 52.89 | 52.89 | 52.89 | 0.4K |
10:59 | 52.89 | 52.89 | 52.89 | 52.89 | 0.2K |
11:00 | 52.90 | 52.90 | 52.88 | 52.88 | 1.2K |
11:02 | 52.89 | 52.89 | 52.89 | 52.89 | 0.3K |
11:09 | 52.97 | 52.97 | 52.97 | 52.97 | 0.3K |
11:10 | 52.89 | 52.89 | 52.87 | 52.87 | 0.8K |
11:12 | 52.91 | 52.91 | 52.89 | 52.89 | 1.6K |
11:14 | 52.93 | 52.93 | 52.93 | 52.93 | 0.4K |
11:16 | 52.98 | 52.98 | 52.98 | 52.98 | 0.3K |
11:17 | 52.95 | 52.95 | 52.94 | 52.94 | 0.8K |
11:22 | 53.01 | 53.01 | 53.01 | 53.01 | 2.0K |
11:30 | 52.99 | 52.99 | 52.98 | 52.98 | 4.9K |
11:32 | 52.99 | 52.99 | 52.99 | 52.99 | 0.2K |
11:38 | 53.00 | 53.00 | 53.00 | 53.00 | 0.2K |
11:42 | 53.00 | 53.00 | 53.00 | 53.00 | 0.6K |
11:44 | 53.03 | 53.03 | 53.03 | 53.03 | 1.6K |
11:49 | 53.02 | 53.02 | 53.02 | 53.02 | 0.2K |
11:52 | 53.07 | 53.07 | 53.07 | 53.07 | 0.7K |
11:55 | 53.06 | 53.06 | 53.04 | 53.04 | 1.0K |
11:58 | 53.01 | 53.01 | 53.01 | 53.01 | 0.8K |
12:00 | 53.03 | 53.03 | 53.03 | 53.03 | 1.7K |
12:02 | 53.04 | 53.04 | 53.04 | 53.04 | 0.8K |
12:04 | 53.03 | 53.03 | 52.99 | 52.99 | 1.1K |
12:06 | 53.03 | 53.06 | 53.03 | 53.06 | 0.4K |
12:07 | 53.05 | 53.09 | 53.05 | 53.09 | 1.0K |
12:09 | 53.07 | 53.08 | 53.07 | 53.08 | 1.3K |
12:11 | 53.12 | 53.12 | 53.12 | 53.12 | 0.4K |
12:13 | 53.08 | 53.08 | 53.08 | 53.08 | 0.3K |
12:15 | 53.06 | 53.06 | 53.06 | 53.06 | 0.6K |
12:18 | 53.12 | 53.12 | 53.12 | 53.12 | 0.5K |
12:19 | 53.11 | 53.11 | 53.11 | 53.11 | 0.7K |
12:20 | 53.10 | 53.10 | 53.08 | 53.08 | 1.3K |
12:21 | 53.07 | 53.09 | 53.07 | 53.09 | 1.1K |
12:24 | 53.09 | 53.09 | 53.09 | 53.09 | 1.2K |
12:29 | 52.99 | 53.04 | 52.99 | 53.04 | 0.4K |
12:31 | 53.00 | 53.00 | 53.00 | 53.00 | 1.2K |
12:32 | 53.02 | 53.02 | 53.02 | 53.02 | 1.4K |
12:38 | 53.00 | 53.00 | 53.00 | 53.00 | 0.4K |
12:40 | 52.97 | 52.97 | 52.97 | 52.97 | 2.0K |
12:56 | 53.03 | 53.03 | 53.03 | 53.03 | 2.4K |
12:58 | 53.03 | 53.03 | 53.03 | 53.03 | 0.2K |
13:01 | 53.04 | 53.04 | 53.04 | 53.04 | 0.1K |
13:07 | 52.99 | 53.01 | 52.99 | 53.01 | 0.5K |
13:10 | 52.98 | 52.98 | 52.98 | 52.98 | 0.7K |
13:14 | 52.98 | 52.98 | 52.96 | 52.96 | 1.2K |
13:15 | 52.92 | 52.92 | 52.92 | 52.92 | 1.1K |
13:16 | 52.90 | 52.90 | 52.90 | 52.90 | 0.6K |
13:21 | 52.96 | 52.96 | 52.96 | 52.96 | 0.5K |
13:24 | 52.94 | 52.94 | 52.94 | 52.93 | 0.5K |
13:28 | 52.89 | 52.89 | 52.89 | 52.89 | 0.4K |
13:37 | 52.85 | 52.85 | 52.85 | 52.85 | 21.2K |
13:38 | 52.85 | 52.85 | 52.85 | 52.85 | 1.7K |
13:58 | 52.86 | 52.86 | 52.86 | 52.86 | 0.2K |
13:59 | 52.86 | 52.86 | 52.86 | 52.86 | 0.3K |
14:00 | 52.86 | 52.86 | 52.86 | 52.86 | 0.2K |
14:02 | 52.91 | 52.91 | 52.91 | 52.91 | 0.2K |
14:05 | 52.83 | 52.83 | 52.83 | 52.83 | 2.3K |
14:06 | 52.78 | 52.78 | 52.78 | 52.78 | 0.2K |
14:07 | 52.76 | 52.76 | 52.74 | 52.75 | 1.0K |
14:09 | 52.78 | 52.78 | 52.78 | 52.78 | 1.0K |
14:15 | 52.69 | 52.69 | 52.69 | 52.69 | 1.7K |
14:16 | 52.69 | 52.69 | 52.69 | 52.69 | 1.4K |
14:18 | 52.66 | 52.66 | 52.66 | 52.66 | 0.4K |
14:21 | 52.68 | 52.68 | 52.68 | 52.68 | 0.9K |
14:25 | 52.67 | 52.67 | 52.67 | 52.67 | 0.2K |
14:26 | 52.65 | 52.65 | 52.65 | 52.65 | 0.8K |
14:29 | 52.59 | 52.59 | 52.59 | 52.59 | 0.2K |
14:32 | 52.52 | 52.52 | 52.52 | 52.52 | 0.3K |
14:33 | 52.53 | 52.55 | 52.53 | 52.54 | 5.8K |
14:34 | 52.51 | 52.53 | 52.51 | 52.53 | 0.5K |
14:35 | 52.53 | 52.53 | 52.53 | 52.53 | 0.3K |
14:36 | 52.50 | 52.50 | 52.50 | 52.50 | 0.7K |
14:40 | 52.55 | 52.55 | 52.55 | 52.55 | 0.5K |
14:43 | 52.53 | 52.53 | 52.53 | 52.53 | 1.0K |
14:48 | 52.58 | 52.58 | 52.58 | 52.58 | 0.4K |
14:49 | 52.57 | 52.57 | 52.56 | 52.56 | 1.9K |
14:53 | 52.62 | 52.64 | 52.60 | 52.64 | 1.1K |
14:54 | 52.65 | 52.66 | 52.65 | 52.66 | 0.7K |
14:56 | 52.64 | 52.64 | 52.64 | 52.64 | 0.6K |
14:58 | 52.63 | 52.63 | 52.63 | 52.63 | 0.3K |
15:00 | 52.68 | 52.68 | 52.68 | 52.68 | 0.2K |
15:01 | 52.62 | 52.62 | 52.61 | 52.61 | 1.9K |
15:02 | 52.58 | 52.58 | 52.58 | 52.58 | 0.5K |
15:03 | 52.64 | 52.64 | 52.64 | 52.64 | 1.0K |
15:07 | 52.61 | 52.64 | 52.61 | 52.64 | 5.5K |
15:08 | 52.65 | 52.65 | 52.65 | 52.65 | 1.9K |
15:09 | 52.64 | 52.68 | 52.64 | 52.68 | 2.1K |
15:10 | 52.63 | 52.65 | 52.63 | 52.65 | 8.5K |
15:11 | 52.62 | 52.63 | 52.62 | 52.63 | 1.6K |
15:12 | 52.64 | 52.64 | 52.64 | 52.64 | 1.7K |
15:13 | 52.64 | 52.64 | 52.64 | 52.63 | 0.7K |
15:15 | 52.61 | 52.61 | 52.61 | 52.61 | 0.5K |
15:16 | 52.61 | 52.61 | 52.61 | 52.61 | 0.6K |
15:18 | 52.57 | 52.57 | 52.57 | 52.57 | 0.5K |
15:19 | 52.54 | 52.55 | 52.54 | 52.55 | 2.6K |
15:23 | 52.51 | 52.51 | 52.51 | 52.51 | 0.5K |
15:24 | 52.48 | 52.49 | 52.48 | 52.49 | 3.2K |
15:26 | 52.41 | 52.41 | 52.41 | 52.41 | 1.1K |
15:28 | 52.38 | 52.38 | 52.38 | 52.38 | 0.8K |
15:29 | 52.41 | 52.41 | 52.41 | 52.41 | 0.5K |
15:31 | 52.46 | 52.46 | 52.46 | 52.46 | 1.0K |
15:32 | 52.47 | 52.47 | 52.41 | 52.41 | 0.7K |
15:33 | 52.41 | 52.41 | 52.41 | 52.41 | 0.1K |
15:35 | 52.42 | 52.42 | 52.42 | 52.42 | 2.1K |
15:36 | 52.42 | 52.46 | 52.42 | 52.46 | 11.9K |
15:37 | 52.52 | 52.52 | 52.52 | 52.52 | 0.2K |
15:38 | 52.53 | 52.53 | 52.50 | 52.50 | 1.1K |
15:39 | 52.49 | 52.49 | 52.49 | 52.49 | 1.7K |
15:40 | 52.48 | 52.49 | 52.48 | 52.49 | 1.2K |
15:42 | 52.48 | 52.49 | 52.48 | 52.49 | 1.7K |
15:46 | 52.36 | 52.36 | 52.36 | 52.36 | 0.8K |
15:47 | 52.39 | 52.40 | 52.39 | 52.40 | 0.7K |
15:48 | 52.36 | 52.37 | 52.36 | 52.36 | 6.1K |
15:49 | 52.42 | 52.42 | 52.42 | 52.42 | 0.1K |
15:50 | 52.42 | 52.42 | 52.40 | 52.42 | 1.5K |
15:51 | 52.42 | 52.46 | 52.42 | 52.46 | 2.4K |
15:53 | 52.45 | 52.45 | 52.45 | 52.45 | 0.1K |
15:54 | 52.45 | 52.45 | 52.42 | 52.42 | 1.2K |
15:55 | 52.44 | 52.47 | 52.44 | 52.46 | 3.1K |
15:57 | 52.47 | 52.48 | 52.47 | 52.48 | 1.2K |
15:58 | 52.47 | 52.47 | 52.47 | 52.47 | 0.4K |
15:59 | 52.49 | 52.54 | 52.49 | 52.54 | 1.9K |