15.76
最終更新: 2025-10-06
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
10:00 | 34.65 | 34.72 | 34.56 | 34.66 | 14.3K |
10:05 | 34.65 | 35.03 | 34.65 | 35.01 | 12.2K |
10:10 | 34.99 | 35.05 | 34.94 | 35.03 | 9.0K |
10:15 | 35.04 | 35.27 | 35.04 | 35.27 | 13.1K |
10:20 | 35.28 | 35.44 | 35.25 | 35.35 | 16.4K |
10:25 | 35.37 | 35.53 | 35.37 | 35.53 | 16.5K |
10:30 | 35.52 | 35.67 | 35.52 | 35.66 | 28.2K |
10:35 | 35.63 | 35.66 | 35.54 | 35.58 | 28.4K |
10:40 | 35.59 | 35.70 | 35.58 | 35.66 | 8.0K |
10:45 | 35.66 | 35.76 | 35.63 | 35.70 | 19.5K |
10:50 | 35.71 | 35.75 | 35.59 | 35.62 | 12.3K |
10:55 | 35.62 | 35.69 | 35.62 | 35.69 | 12.7K |
11:00 | 35.68 | 35.76 | 35.67 | 35.70 | 11.4K |
11:05 | 35.71 | 35.73 | 35.61 | 35.71 | 12.2K |
11:10 | 35.71 | 35.78 | 35.68 | 35.78 | 20.6K |
11:15 | 35.80 | 35.80 | 35.73 | 35.78 | 13.9K |
11:20 | 35.77 | 35.82 | 35.74 | 35.80 | 12.0K |
11:25 | 35.80 | 35.80 | 35.69 | 35.74 | 22.8K |
11:30 | 35.75 | 35.88 | 35.74 | 35.86 | 15.1K |
11:35 | 35.87 | 35.92 | 35.60 | 35.60 | 29.3K |
11:40 | 35.61 | 35.69 | 35.58 | 35.61 | 28.0K |
11:45 | 35.59 | 35.72 | 35.59 | 35.72 | 12.5K |
11:50 | 35.72 | 35.72 | 35.58 | 35.62 | 17.7K |
11:55 | 35.64 | 35.69 | 35.55 | 35.63 | 109.3K |
12:00 | 35.62 | 35.68 | 35.60 | 35.63 | 16.9K |
12:05 | 35.63 | 35.66 | 35.62 | 35.66 | 13.9K |
12:10 | 35.67 | 35.71 | 35.63 | 35.64 | 10.0K |
12:15 | 35.63 | 35.68 | 35.63 | 35.64 | 13.0K |
12:20 | 35.65 | 35.67 | 35.64 | 35.64 | 11.6K |
12:25 | 35.64 | 35.65 | 35.61 | 35.63 | 11.7K |
12:30 | 35.65 | 35.68 | 35.63 | 35.67 | 25.5K |
12:35 | 35.67 | 35.67 | 35.63 | 35.64 | 9.8K |
12:40 | 35.65 | 35.67 | 35.62 | 35.63 | 16.4K |
12:45 | 35.63 | 35.67 | 35.63 | 35.66 | 8.5K |
12:50 | 35.66 | 35.67 | 35.64 | 35.66 | 10.2K |
12:55 | 35.65 | 35.67 | 35.64 | 35.65 | 8.4K |
13:00 | 35.65 | 35.66 | 35.61 | 35.62 | 11.3K |
13:05 | 35.63 | 35.63 | 35.61 | 35.63 | 9.9K |
13:10 | 35.63 | 35.65 | 35.61 | 35.64 | 10.6K |
13:15 | 35.65 | 35.65 | 35.59 | 35.59 | 10.0K |
13:20 | 35.59 | 35.62 | 35.59 | 35.60 | 7.9K |
13:25 | 35.59 | 35.63 | 35.58 | 35.61 | 9.1K |
13:30 | 35.61 | 35.64 | 35.61 | 35.63 | 5.0K |
13:35 | 35.65 | 35.66 | 35.63 | 35.66 | 10.4K |
13:40 | 35.66 | 35.72 | 35.66 | 35.69 | 19.3K |
13:45 | 35.70 | 35.70 | 35.65 | 35.65 | 11.0K |
13:50 | 35.65 | 35.69 | 35.54 | 35.58 | 27.3K |
13:55 | 35.57 | 35.60 | 35.57 | 35.60 | 9.9K |
14:00 | 35.59 | 35.63 | 35.55 | 35.57 | 18.9K |
14:05 | 35.56 | 35.57 | 35.51 | 35.51 | 13.1K |
14:10 | 35.51 | 35.53 | 35.50 | 35.50 | 9.9K |
14:15 | 35.50 | 35.53 | 35.47 | 35.53 | 15.6K |
14:20 | 35.54 | 35.63 | 35.53 | 35.60 | 22.6K |
14:25 | 35.61 | 35.65 | 35.60 | 35.65 | 37.9K |
14:30 | 35.63 | 35.87 | 35.62 | 35.85 | 42.1K |
14:35 | 35.86 | 35.90 | 35.72 | 35.72 | 31.6K |
14:40 | 35.74 | 35.75 | 35.67 | 35.73 | 11.2K |
14:45 | 35.73 | 35.77 | 35.71 | 35.77 | 13.0K |
14:50 | 35.77 | 35.78 | 35.70 | 35.72 | 12.5K |
14:55 | 35.73 | 35.73 | 35.68 | 35.72 | 13.6K |
15:00 | 35.71 | 35.75 | 35.70 | 35.73 | 12.1K |
15:05 | 35.73 | 35.85 | 35.60 | 35.61 | 95.2K |
15:10 | 35.63 | 35.64 | 35.55 | 35.62 | 27.5K |
15:15 | 35.62 | 35.72 | 35.62 | 35.71 | 92.4K |
15:20 | 35.72 | 35.75 | 35.70 | 35.70 | 15.5K |
15:25 | 35.70 | 35.76 | 35.67 | 35.70 | 18.4K |
15:30 | 35.71 | 35.80 | 35.70 | 35.77 | 12.1K |
15:35 | 35.77 | 35.86 | 35.69 | 35.85 | 67.6K |
15:40 | 35.85 | 35.88 | 35.74 | 35.75 | 37.3K |
15:45 | 35.76 | 35.83 | 35.74 | 35.82 | 20.4K |
15:50 | 35.82 | 35.84 | 35.78 | 35.81 | 16.2K |
15:55 | 35.82 | 35.86 | 35.79 | 35.79 | 18.1K |
16:00 | 35.79 | 35.86 | 35.78 | 35.85 | 18.9K |
16:05 | 35.86 | 35.88 | 35.79 | 35.83 | 25.1K |
16:10 | 35.82 | 35.87 | 35.79 | 35.84 | 23.1K |
16:15 | 35.84 | 35.87 | 35.80 | 35.86 | 18.5K |
16:20 | 35.86 | 35.86 | 35.83 | 35.85 | 23.5K |
16:25 | 35.86 | 35.90 | 35.85 | 35.89 | 19.0K |
16:30 | 35.88 | 35.90 | 35.80 | 35.81 | 21.1K |
16:35 | 35.80 | 35.98 | 35.80 | 35.97 | 38.1K |
16:40 | 35.97 | 36.04 | 35.93 | 36.01 | 35.8K |
16:45 | 36.01 | 36.10 | 36.01 | 36.09 | 35.3K |
16:50 | 36.09 | 36.17 | 36.09 | 36.17 | 19.9K |
16:55 | 36.35 | 36.35 | 36.35 | 36.35 | 262.1K |