98.50
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 46.05 | 46.10 | 46.05 | 46.10 | 1.7K |
09:01 | 46.15 | 46.15 | 46.05 | 46.05 | 0.6K |
09:04 | 45.80 | 45.80 | 45.80 | 45.80 | 0.3K |
09:05 | 45.35 | 45.35 | 45.35 | 45.35 | 0.9K |
09:06 | 45.25 | 45.30 | 45.25 | 45.30 | 0.5K |
09:07 | 45.25 | 45.25 | 45.25 | 45.25 | 0.1K |
09:08 | 45.30 | 45.45 | 45.30 | 45.45 | 0.1K |
09:09 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0K |
09:11 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0K |
09:12 | 44.95 | 45.00 | 44.90 | 44.90 | 1.3K |
09:13 | 44.95 | 44.95 | 44.95 | 44.95 | 0.1K |
09:15 | 45.35 | 45.40 | 45.35 | 45.40 | 0.1K |
09:16 | 45.45 | 45.45 | 45.45 | 45.45 | 0.2K |
09:17 | 45.25 | 45.25 | 45.25 | 45.25 | 0.2K |
09:18 | 44.85 | 44.85 | 44.85 | 44.85 | 0.6K |
09:19 | 44.85 | 45.00 | 44.85 | 45.00 | 0.1K |
09:22 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0K |
09:28 | 45.00 | 45.00 | 45.00 | 45.00 | 0.4K |
09:29 | 45.00 | 45.00 | 44.85 | 44.85 | 0.0K |
09:30 | 45.00 | 45.00 | 44.90 | 44.90 | 0.1K |
09:32 | 44.90 | 44.90 | 44.90 | 44.90 | 0.0K |
09:33 | 44.65 | 44.65 | 44.65 | 44.65 | 1.0K |
09:34 | 44.50 | 44.50 | 44.50 | 44.50 | 0.8K |
09:35 | 44.95 | 45.00 | 44.95 | 45.00 | 0.2K |
09:36 | 44.95 | 45.00 | 44.95 | 45.00 | 0.1K |
09:37 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0K |
09:41 | 44.95 | 44.95 | 44.85 | 44.85 | 0.1K |
09:44 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0K |
09:48 | 44.95 | 44.95 | 44.85 | 44.85 | 0.0K |
09:49 | 44.80 | 44.85 | 44.80 | 44.85 | 0.1K |
09:51 | 44.80 | 44.80 | 44.75 | 44.75 | 0.2K |
10:04 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0K |
10:05 | 44.60 | 44.80 | 44.60 | 44.80 | 0.2K |
10:07 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0K |
10:08 | 44.80 | 44.80 | 44.75 | 44.75 | 0.3K |
10:09 | 44.75 | 44.75 | 44.65 | 44.70 | 0.5K |
10:10 | 44.80 | 44.80 | 44.75 | 44.75 | 0.1K |
10:11 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0K |
10:16 | 44.90 | 44.90 | 44.90 | 44.90 | 0.3K |
10:18 | 44.90 | 45.10 | 44.90 | 45.10 | 0.5K |
10:19 | 45.10 | 45.10 | 45.00 | 45.00 | 0.0K |
10:23 | 44.90 | 44.90 | 44.90 | 44.90 | 0.1K |
10:30 | 44.80 | 44.80 | 44.80 | 44.80 | 0.0K |
10:34 | 44.95 | 44.95 | 44.95 | 44.95 | 0.4K |
10:36 | 44.95 | 44.95 | 44.95 | 44.95 | 0.3K |
10:38 | 44.95 | 44.95 | 44.95 | 44.95 | 0.0K |
10:41 | 45.05 | 45.05 | 45.05 | 45.05 | 3.7K |
10:48 | 45.10 | 45.10 | 45.10 | 45.10 | 0.1K |
11:00 | 45.05 | 45.05 | 45.05 | 45.05 | 0.1K |
11:07 | 45.10 | 45.10 | 45.10 | 45.10 | 0.1K |
11:08 | 45.10 | 45.10 | 45.10 | 45.10 | 0.1K |
11:13 | 45.10 | 45.10 | 45.10 | 45.10 | 0.0K |
11:15 | 45.10 | 45.10 | 45.10 | 45.10 | 0.1K |
11:16 | 45.05 | 45.05 | 45.05 | 45.05 | 0.0K |
11:17 | 45.05 | 45.05 | 45.05 | 45.05 | 0.0K |
11:25 | 45.10 | 45.10 | 45.10 | 45.10 | 0.0K |
11:26 | 45.05 | 45.05 | 45.05 | 45.05 | 0.1K |
11:34 | 44.90 | 44.90 | 44.90 | 44.90 | 0.1K |
11:37 | 44.65 | 44.65 | 44.65 | 44.65 | 0.2K |
11:43 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0K |
11:44 | 44.60 | 44.70 | 44.60 | 44.70 | 0.5K |
11:47 | 44.75 | 44.75 | 44.75 | 44.75 | 0.1K |
11:49 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0K |
11:51 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0K |
11:53 | 44.80 | 44.80 | 44.80 | 44.80 | 0.1K |
11:55 | 44.85 | 44.85 | 44.85 | 44.85 | 0.1K |
11:56 | 44.85 | 44.85 | 44.85 | 44.85 | 0.1K |
12:00 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0K |
12:01 | 44.90 | 44.90 | 44.90 | 44.90 | 0.0K |
12:02 | 44.80 | 44.80 | 44.80 | 44.80 | 0.1K |
12:08 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0K |
12:15 | 44.90 | 44.90 | 44.90 | 44.90 | 0.0K |
12:19 | 44.90 | 44.90 | 44.90 | 44.90 | 0.1K |
12:20 | 45.00 | 45.00 | 45.00 | 45.00 | 0.2K |
12:22 | 44.95 | 44.95 | 44.95 | 44.95 | 0.0K |
12:23 | 45.05 | 45.05 | 45.05 | 45.05 | 0.1K |
12:26 | 45.15 | 45.15 | 45.15 | 45.15 | 0.0K |
12:30 | 45.15 | 45.25 | 45.15 | 45.25 | 0.1K |
12:36 | 45.35 | 45.35 | 45.35 | 45.35 | 0.1K |
12:37 | 45.35 | 45.35 | 45.35 | 45.35 | 0.4K |
12:38 | 45.60 | 45.60 | 45.55 | 45.55 | 0.7K |
12:39 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0K |
12:50 | 45.35 | 45.35 | 45.35 | 45.35 | 0.1K |
12:54 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0K |
13:01 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0K |
13:16 | 45.35 | 45.35 | 45.35 | 45.35 | 0.0K |
13:17 | 45.35 | 45.35 | 45.35 | 45.35 | 0.0K |
13:23 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0K |
13:33 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0K |
13:40 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0K |
13:58 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0K |
14:00 | 45.60 | 45.60 | 45.60 | 45.60 | 0.1K |
14:08 | 45.55 | 45.55 | 45.55 | 45.55 | 0.0K |
14:10 | 45.55 | 45.55 | 45.55 | 45.55 | 0.2K |
14:15 | 45.55 | 45.55 | 45.55 | 45.55 | 0.3K |
14:18 | 45.60 | 45.60 | 45.60 | 45.60 | 0.0K |
14:23 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0K |
14:27 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0K |
14:28 | 45.45 | 45.45 | 45.45 | 45.45 | 0.1K |
14:32 | 45.45 | 45.45 | 45.40 | 45.40 | 0.0K |
14:35 | 45.40 | 45.40 | 45.40 | 45.40 | 0.1K |
14:36 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0K |
14:39 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0K |
14:42 | 45.30 | 45.30 | 45.25 | 45.25 | 0.1K |
14:46 | 45.15 | 45.15 | 45.15 | 45.15 | 0.5K |
14:50 | 45.40 | 45.40 | 45.40 | 45.40 | 0.1K |
14:56 | 45.40 | 45.40 | 45.40 | 45.40 | 0.1K |
15:02 | 45.45 | 45.45 | 45.45 | 45.45 | 0.2K |
15:03 | 45.50 | 45.50 | 45.50 | 45.50 | 0.2K |
15:09 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0K |
15:11 | 45.55 | 45.55 | 45.55 | 45.55 | 0.0K |
15:12 | 45.40 | 45.40 | 45.35 | 45.35 | 0.5K |
15:17 | 45.35 | 45.35 | 45.35 | 45.35 | 0.0K |
15:20 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0K |
15:21 | 45.85 | 46.10 | 45.85 | 46.10 | 2.1K |
15:22 | 46.10 | 46.15 | 46.10 | 46.15 | 0.1K |
15:24 | 46.30 | 46.30 | 46.30 | 46.30 | 0.6K |
15:25 | 46.40 | 46.40 | 46.30 | 46.30 | 0.1K |
15:26 | 46.40 | 46.40 | 46.40 | 46.40 | 0.1K |
15:27 | 46.45 | 46.45 | 46.30 | 46.30 | 0.7K |
15:30 | 46.40 | 46.40 | 46.40 | 46.40 | 0.0K |
15:32 | 46.40 | 46.65 | 46.40 | 46.65 | 0.7K |
15:33 | 46.65 | 46.65 | 46.65 | 46.65 | 0.1K |
15:35 | 46.55 | 46.55 | 46.55 | 46.55 | 0.3K |
15:41 | 46.45 | 46.45 | 46.45 | 46.45 | 0.1K |
15:45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.0K |
15:48 | 46.60 | 46.70 | 46.60 | 46.70 | 0.3K |
15:50 | 46.60 | 46.70 | 46.60 | 46.70 | 0.3K |
15:51 | 46.75 | 46.75 | 46.75 | 46.75 | 0.0K |
15:52 | 46.75 | 46.75 | 46.65 | 46.65 | 0.3K |
15:53 | 46.65 | 46.65 | 46.65 | 46.65 | 0.1K |
15:55 | 46.65 | 46.65 | 46.65 | 46.65 | 0.0K |
15:57 | 46.65 | 46.65 | 46.65 | 46.65 | 0.0K |
15:58 | 46.65 | 46.65 | 46.65 | 46.65 | 0.0K |
16:00 | 46.65 | 46.65 | 46.65 | 46.65 | 0.0K |
16:01 | 46.60 | 46.60 | 46.60 | 46.60 | 0.1K |
16:03 | 46.70 | 46.75 | 46.70 | 46.75 | 0.2K |
16:04 | 46.80 | 46.95 | 46.80 | 46.95 | 1.2K |
16:06 | 46.90 | 47.20 | 46.90 | 47.20 | 5.4K |
16:07 | 47.30 | 47.30 | 47.00 | 47.15 | 0.7K |
16:08 | 47.25 | 47.25 | 47.20 | 47.20 | 0.1K |
16:09 | 47.25 | 47.30 | 47.25 | 47.30 | 0.5K |
16:10 | 47.35 | 47.35 | 47.35 | 47.35 | 0.3K |
16:11 | 47.40 | 47.45 | 47.40 | 47.45 | 0.0K |
16:12 | 47.30 | 47.30 | 47.30 | 47.30 | 0.1K |
16:13 | 47.35 | 47.35 | 47.35 | 47.35 | 0.1K |
16:14 | 47.40 | 47.45 | 47.40 | 47.45 | 0.1K |
16:15 | 47.35 | 47.45 | 47.35 | 47.45 | 0.1K |
16:16 | 47.35 | 47.35 | 47.35 | 47.35 | 0.1K |
16:17 | 47.45 | 47.60 | 47.40 | 47.60 | 1.9K |
16:18 | 47.65 | 47.65 | 47.60 | 47.60 | 0.1K |
16:19 | 47.65 | 47.65 | 47.65 | 47.65 | 0.0K |
16:20 | 47.55 | 47.70 | 47.55 | 47.70 | 0.2K |
16:21 | 47.70 | 47.70 | 47.60 | 47.60 | 0.0K |
16:22 | 47.80 | 47.80 | 47.60 | 47.60 | 0.1K |
16:24 | 47.75 | 47.75 | 47.75 | 47.75 | 0.0K |
16:25 | 47.70 | 47.75 | 47.70 | 47.75 | 0.1K |
16:26 | 47.80 | 47.90 | 47.80 | 47.90 | 0.2K |
16:27 | 47.80 | 47.80 | 47.80 | 47.80 | 0.1K |
16:28 | 47.90 | 47.90 | 47.90 | 47.90 | 0.0K |
16:29 | 47.75 | 47.90 | 47.75 | 47.90 | 0.0K |
16:30 | 47.75 | 47.90 | 47.75 | 47.80 | 0.2K |
16:31 | 47.80 | 47.80 | 47.80 | 47.80 | 0.0K |
16:32 | 47.80 | 47.80 | 47.80 | 47.80 | 0.3K |
16:33 | 47.80 | 47.80 | 47.80 | 47.80 | 0.1K |
16:35 | 47.80 | 47.80 | 47.45 | 47.45 | 1.8K |
16:36 | 47.45 | 47.45 | 47.35 | 47.35 | 0.1K |
16:37 | 47.35 | 47.35 | 47.35 | 47.35 | 0.2K |
16:39 | 47.30 | 47.30 | 47.25 | 47.25 | 0.0K |
16:40 | 47.30 | 47.30 | 47.30 | 47.30 | 0.0K |
16:42 | 47.20 | 47.20 | 47.20 | 47.20 | 0.1K |
16:43 | 47.20 | 47.20 | 47.20 | 47.20 | 0.1K |
16:45 | 47.30 | 47.30 | 47.30 | 47.30 | 0.2K |
16:50 | 47.30 | 47.30 | 47.30 | 47.30 | 0.0K |
16:51 | 47.30 | 47.30 | 47.30 | 47.30 | 0.2K |
16:52 | 47.40 | 47.45 | 47.40 | 47.45 | 1.2K |
16:53 | 47.35 | 47.35 | 47.35 | 47.35 | 0.3K |
16:56 | 47.40 | 47.40 | 47.40 | 47.40 | 0.2K |
16:57 | 47.35 | 47.35 | 47.35 | 47.35 | 0.1K |
17:00 | 47.40 | 47.50 | 47.40 | 47.50 | 0.2K |
17:03 | 47.35 | 47.35 | 47.35 | 47.35 | 0.2K |
17:04 | 47.35 | 47.35 | 47.35 | 47.35 | 0.1K |
17:05 | 47.20 | 47.20 | 47.20 | 47.20 | 0.2K |
17:12 | 47.50 | 47.50 | 47.50 | 47.50 | 0.1K |
17:13 | 47.40 | 47.40 | 47.40 | 47.40 | 0.0K |
17:14 | 47.45 | 47.55 | 47.45 | 47.55 | 0.8K |
17:15 | 47.55 | 47.55 | 47.45 | 47.45 | 0.3K |
17:16 | 47.50 | 47.50 | 47.50 | 47.50 | 0.1K |
17:17 | 47.40 | 47.50 | 47.40 | 47.50 | 0.6K |
17:18 | 47.50 | 47.50 | 47.50 | 47.50 | 0.1K |
17:19 | 47.40 | 47.40 | 47.40 | 47.40 | 0.0K |
17:20 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0K |
17:22 | 47.50 | 47.50 | 47.35 | 47.35 | 0.5K |
17:23 | 47.45 | 47.45 | 47.45 | 47.45 | 0.1K |
17:24 | 47.45 | 47.45 | 47.40 | 47.45 | 0.2K |
17:25 | 47.40 | 47.40 | 47.40 | 47.40 | 0.0K |
17:27 | 47.30 | 47.30 | 47.15 | 47.15 | 0.3K |
17:28 | 47.25 | 47.35 | 47.25 | 47.35 | 0.3K |
17:29 | 47.35 | 47.35 | 47.35 | 47.35 | 0.0K |
17:35 | 47.35 | 47.35 | 47.35 | 47.35 | 3.9K |