54,600.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 35,000.00 | 35,050.00 | 35,000.00 | 35,050.00 | 101.0K |
| 09:16 | 35,050.00 | 35,100.00 | 35,050.00 | 35,100.00 | 119.0K |
| 09:17 | 35,100.00 | 35,250.00 | 35,100.00 | 35,250.00 | 19.6K |
| 09:18 | 35,100.00 | 35,250.00 | 35,100.00 | 35,250.00 | 13.6K |
| 09:19 | 35,300.00 | 35,400.00 | 35,250.00 | 35,400.00 | 16.8K |
| 09:20 | 35,350.00 | 35,400.00 | 35,350.00 | 35,400.00 | 36.5K |
| 09:21 | 35,400.00 | 35,400.00 | 35,300.00 | 35,350.00 | 131.9K |
| 09:22 | 35,300.00 | 35,350.00 | 35,300.00 | 35,350.00 | 7.0K |
| 09:23 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 7.4K |
| 09:24 | 35,350.00 | 35,350.00 | 35,300.00 | 35,350.00 | 6.5K |
| 09:25 | 35,300.00 | 35,300.00 | 35,250.00 | 35,250.00 | 77.0K |
| 09:26 | 35,250.00 | 35,300.00 | 35,250.00 | 35,250.00 | 12.9K |
| 09:27 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 116.9K |
| 09:28 | 35,200.00 | 35,200.00 | 35,150.00 | 35,150.00 | 36.3K |
| 09:29 | 35,150.00 | 35,150.00 | 35,100.00 | 35,100.00 | 20.7K |
| 09:30 | 35,100.00 | 35,150.00 | 35,100.00 | 35,150.00 | 8.9K |
| 09:31 | 35,100.00 | 35,250.00 | 35,100.00 | 35,150.00 | 76.2K |
| 09:32 | 35,100.00 | 35,200.00 | 35,100.00 | 35,200.00 | 6.4K |
| 09:33 | 35,150.00 | 35,300.00 | 35,150.00 | 35,300.00 | 49.1K |
| 09:34 | 35,350.00 | 35,350.00 | 35,300.00 | 35,350.00 | 17.6K |
| 09:35 | 35,300.00 | 35,450.00 | 35,300.00 | 35,400.00 | 61.6K |
| 09:36 | 35,450.00 | 35,600.00 | 35,450.00 | 35,600.00 | 66.1K |
| 09:37 | 35,650.00 | 35,800.00 | 35,600.00 | 35,600.00 | 45.0K |
| 09:38 | 35,650.00 | 35,750.00 | 35,650.00 | 35,700.00 | 9.1K |
| 09:39 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 4.8K |
| 09:40 | 35,650.00 | 35,650.00 | 35,550.00 | 35,600.00 | 16.7K |
| 09:41 | 35,550.00 | 35,600.00 | 35,550.00 | 35,550.00 | 6.1K |
| 09:42 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 16.8K |
| 09:43 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 11.6K |
| 09:44 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 1.0K |
| 09:45 | 35,450.00 | 35,550.00 | 35,450.00 | 35,550.00 | 15.6K |
| 09:46 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1.5K |
| 09:47 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 3.4K |
| 09:48 | 35,500.00 | 35,500.00 | 35,450.00 | 35,450.00 | 4.8K |
| 09:49 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 5.6K |
| 09:50 | 35,450.00 | 35,450.00 | 35,400.00 | 35,400.00 | 5.7K |
| 09:51 | 35,450.00 | 35,450.00 | 35,350.00 | 35,350.00 | 28.5K |
| 09:52 | 35,400.00 | 35,400.00 | 35,300.00 | 35,300.00 | 8.7K |
| 09:53 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 0.3K |
| 09:54 | 35,450.00 | 35,500.00 | 35,400.00 | 35,450.00 | 49.8K |
| 09:55 | 35,550.00 | 35,700.00 | 35,450.00 | 35,700.00 | 67.6K |
| 09:56 | 35,700.00 | 35,850.00 | 35,700.00 | 35,850.00 | 69.5K |
| 09:57 | 35,800.00 | 35,850.00 | 35,750.00 | 35,750.00 | 3.5K |
| 09:58 | 35,700.00 | 35,750.00 | 35,650.00 | 35,650.00 | 3.7K |
| 09:59 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 5.3K |
| 10:00 | 35,650.00 | 35,800.00 | 35,650.00 | 35,800.00 | 66.9K |
| 10:01 | 35,800.00 | 35,850.00 | 35,800.00 | 35,850.00 | 3.7K |
| 10:02 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 8.3K |
| 10:03 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 26.7K |
| 10:04 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 9.4K |
| 10:05 | 35,700.00 | 35,800.00 | 35,700.00 | 35,750.00 | 65.4K |
| 10:06 | 35,800.00 | 35,900.00 | 35,800.00 | 35,850.00 | 176.7K |
| 10:07 | 35,850.00 | 36,000.00 | 35,850.00 | 36,000.00 | 34.7K |
| 10:08 | 36,000.00 | 36,100.00 | 36,000.00 | 36,100.00 | 217.9K |
| 10:09 | 36,050.00 | 36,100.00 | 36,050.00 | 36,100.00 | 32.6K |
| 10:10 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 64.9K |
| 10:11 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 4.1K |
| 10:12 | 35,900.00 | 35,900.00 | 35,850.00 | 35,900.00 | 52.9K |
| 10:13 | 35,850.00 | 35,900.00 | 35,800.00 | 35,850.00 | 63.1K |
| 10:14 | 36,000.00 | 36,000.00 | 35,900.00 | 35,950.00 | 36.1K |
| 10:15 | 36,000.00 | 36,000.00 | 35,850.00 | 35,900.00 | 19.0K |
| 10:16 | 35,900.00 | 36,000.00 | 35,850.00 | 36,000.00 | 38.2K |
| 10:17 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 5.1K |
| 10:18 | 35,900.00 | 36,000.00 | 35,900.00 | 35,900.00 | 2.5K |
| 10:19 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 1.8K |
| 10:20 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 2.8K |
| 10:21 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 14.0K |
| 10:22 | 35,900.00 | 35,900.00 | 35,850.00 | 35,850.00 | 2.2K |
| 10:23 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 0.6K |
| 10:24 | 35,850.00 | 35,900.00 | 35,850.00 | 35,850.00 | 6.2K |
| 10:25 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 18.8K |
| 10:26 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 18.6K |
| 10:27 | 35,750.00 | 35,800.00 | 35,700.00 | 35,800.00 | 94.9K |
| 10:28 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 15.3K |
| 10:29 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.5K |
| 10:30 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 5.2K |
| 10:31 | 35,750.00 | 35,800.00 | 35,750.00 | 35,800.00 | 10.6K |
| 10:32 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 10.2K |
| 10:33 | 35,750.00 | 35,850.00 | 35,750.00 | 35,850.00 | 15.7K |
| 10:34 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.3K |
| 10:35 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 5.0K |
| 10:36 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 1.1K |
| 10:37 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 10.5K |
| 10:38 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 15.6K |
| 10:39 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 35.8K |
| 10:40 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 8.0K |
| 10:41 | 35,700.00 | 35,750.00 | 35,700.00 | 35,750.00 | 9.3K |
| 10:42 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 42.6K |
| 10:43 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 10.0K |
| 10:44 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 1.3K |
| 10:47 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 14.4K |
| 10:48 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 31.9K |
| 10:50 | 35,850.00 | 35,900.00 | 35,850.00 | 35,900.00 | 0.5K |
| 10:51 | 35,900.00 | 35,900.00 | 35,800.00 | 35,900.00 | 60.2K |
| 10:53 | 35,900.00 | 35,950.00 | 35,900.00 | 35,950.00 | 16.7K |
| 10:54 | 35,850.00 | 35,950.00 | 35,850.00 | 35,850.00 | 0.6K |
| 10:55 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 9.6K |
| 10:56 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 2.1K |
| 10:57 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 2.1K |
| 10:58 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 8.4K |
| 10:59 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 1.2K |
| 11:00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 20.6K |
| 11:01 | 35,900.00 | 36,000.00 | 35,850.00 | 36,000.00 | 124.3K |
| 11:03 | 35,900.00 | 36,000.00 | 35,900.00 | 36,000.00 | 43.7K |
| 11:04 | 35,950.00 | 36,000.00 | 35,950.00 | 36,000.00 | 55.4K |
| 11:05 | 36,000.00 | 36,000.00 | 35,950.00 | 36,000.00 | 43.8K |
| 11:06 | 36,050.00 | 36,050.00 | 36,000.00 | 36,000.00 | 0.5K |
| 11:07 | 36,050.00 | 36,100.00 | 36,050.00 | 36,100.00 | 67.4K |
| 11:08 | 36,050.00 | 36,100.00 | 36,050.00 | 36,100.00 | 0.6K |
| 11:09 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 0.2K |
| 11:10 | 36,050.00 | 36,100.00 | 36,000.00 | 36,000.00 | 156.4K |
| 11:11 | 36,000.00 | 36,100.00 | 36,000.00 | 36,000.00 | 96.0K |
| 11:12 | 36,000.00 | 36,050.00 | 35,900.00 | 35,900.00 | 220.2K |
| 11:13 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 8.1K |
| 11:14 | 36,000.00 | 36,000.00 | 35,950.00 | 36,000.00 | 34.3K |
| 11:15 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 55.4K |
| 11:16 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 41.5K |
| 11:18 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 1.2K |
| 11:19 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 12.9K |
| 11:20 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 0.5K |
| 11:21 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 1.0K |
| 11:22 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 10.2K |
| 11:23 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 3.5K |
| 11:24 | 35,900.00 | 35,950.00 | 35,900.00 | 35,950.00 | 10.8K |
| 11:25 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.1K |
| 11:26 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 30.3K |
| 11:27 | 35,900.00 | 35,900.00 | 35,800.00 | 35,800.00 | 221.4K |
| 11:28 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 4.0K |
| 11:29 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 175.0K |
| 13:00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 120.2K |
| 13:01 | 35,700.00 | 35,750.00 | 35,700.00 | 35,750.00 | 1.2K |
| 13:02 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.5K |
| 13:03 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 2.1K |
| 13:04 | 35,750.00 | 35,800.00 | 35,750.00 | 35,800.00 | 2.9K |
| 13:05 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 16.4K |
| 13:06 | 35,800.00 | 35,800.00 | 35,750.00 | 35,800.00 | 71.8K |
| 13:07 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 80.0K |
| 13:08 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 10.3K |
| 13:09 | 35,750.00 | 35,800.00 | 35,750.00 | 35,800.00 | 1.6K |
| 13:10 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 122.5K |
| 13:11 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 53.7K |
| 13:12 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.8K |
| 13:13 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.1K |
| 13:14 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 133.6K |
| 13:15 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 87.7K |
| 13:16 | 35,800.00 | 35,800.00 | 35,750.00 | 35,800.00 | 30.9K |
| 13:17 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 1.0K |
| 13:18 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 75.1K |
| 13:19 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 6.0K |
| 13:20 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 3.4K |
| 13:21 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.6K |
| 13:22 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 4.3K |
| 13:23 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 7.1K |
| 13:24 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 128.1K |
| 13:25 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 5.7K |
| 13:26 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1.6K |
| 13:27 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 0.5K |
| 13:28 | 35,650.00 | 35,700.00 | 35,650.00 | 35,700.00 | 12.0K |
| 13:29 | 35,650.00 | 35,700.00 | 35,650.00 | 35,650.00 | 11.3K |
| 13:30 | 35,700.00 | 35,700.00 | 35,650.00 | 35,700.00 | 19.1K |
| 13:31 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 4.0K |
| 13:32 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 1.3K |
| 13:33 | 35,650.00 | 35,700.00 | 35,650.00 | 35,700.00 | 7.0K |
| 13:34 | 35,650.00 | 35,700.00 | 35,650.00 | 35,700.00 | 23.8K |
| 13:35 | 35,650.00 | 35,700.00 | 35,650.00 | 35,650.00 | 21.5K |
| 13:36 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1.9K |
| 13:37 | 35,650.00 | 35,700.00 | 35,650.00 | 35,650.00 | 11.5K |
| 13:38 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 0.8K |
| 13:39 | 35,650.00 | 35,700.00 | 35,650.00 | 35,700.00 | 4.0K |
| 13:40 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 2.1K |
| 13:41 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1.6K |
| 13:42 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 10.5K |
| 13:43 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 104.3K |
| 13:44 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 18.6K |
| 13:45 | 35,650.00 | 35,650.00 | 35,600.00 | 35,600.00 | 74.2K |
| 13:46 | 35,650.00 | 35,650.00 | 35,600.00 | 35,600.00 | 1.3K |
| 13:47 | 35,600.00 | 35,600.00 | 35,550.00 | 35,550.00 | 77.1K |
| 13:48 | 35,550.00 | 35,600.00 | 35,550.00 | 35,600.00 | 12.0K |
| 13:49 | 35,600.00 | 35,650.00 | 35,550.00 | 35,550.00 | 46.4K |
| 13:50 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.7K |
| 13:51 | 35,550.00 | 35,600.00 | 35,550.00 | 35,600.00 | 21.1K |
| 13:52 | 35,550.00 | 35,650.00 | 35,550.00 | 35,600.00 | 77.7K |
| 13:53 | 35,600.00 | 35,600.00 | 35,550.00 | 35,550.00 | 27.4K |
| 13:54 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 67.4K |
| 13:55 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 3.3K |
| 13:56 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 2.9K |
| 13:57 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 20.0K |
| 13:58 | 35,600.00 | 35,600.00 | 35,500.00 | 35,500.00 | 30.9K |
| 13:59 | 35,500.00 | 35,600.00 | 35,500.00 | 35,600.00 | 9.4K |
| 14:00 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 31.6K |
| 14:01 | 35,500.00 | 35,550.00 | 35,500.00 | 35,500.00 | 27.3K |
| 14:02 | 35,550.00 | 35,600.00 | 35,550.00 | 35,550.00 | 24.6K |
| 14:03 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 3.3K |
| 14:04 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 11.9K |
| 14:05 | 35,500.00 | 35,550.00 | 35,500.00 | 35,550.00 | 13.1K |
| 14:06 | 35,600.00 | 35,600.00 | 35,550.00 | 35,550.00 | 43.8K |
| 14:07 | 35,550.00 | 35,600.00 | 35,500.00 | 35,500.00 | 13.6K |
| 14:08 | 35,500.00 | 35,550.00 | 35,500.00 | 35,500.00 | 30.1K |
| 14:09 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 24.3K |
| 14:10 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 36.0K |
| 14:11 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 23.9K |
| 14:12 | 35,500.00 | 35,500.00 | 35,400.00 | 35,400.00 | 45.2K |
| 14:13 | 35,450.00 | 35,450.00 | 35,400.00 | 35,400.00 | 50.6K |
| 14:14 | 35,400.00 | 35,450.00 | 35,400.00 | 35,400.00 | 55.6K |
| 14:15 | 35,400.00 | 35,450.00 | 35,350.00 | 35,350.00 | 47.9K |
| 14:16 | 35,350.00 | 35,400.00 | 35,350.00 | 35,350.00 | 51.3K |
| 14:17 | 35,350.00 | 35,350.00 | 35,300.00 | 35,300.00 | 15.4K |
| 14:18 | 35,350.00 | 35,350.00 | 35,250.00 | 35,250.00 | 60.6K |
| 14:19 | 35,300.00 | 35,300.00 | 35,200.00 | 35,200.00 | 97.8K |
| 14:20 | 35,200.00 | 35,250.00 | 35,200.00 | 35,250.00 | 73.6K |
| 14:21 | 35,250.00 | 35,250.00 | 35,200.00 | 35,200.00 | 28.6K |
| 14:22 | 35,250.00 | 35,300.00 | 35,200.00 | 35,200.00 | 116.0K |
| 14:23 | 35,250.00 | 35,250.00 | 35,150.00 | 35,150.00 | 162.7K |
| 14:24 | 35,150.00 | 35,150.00 | 35,100.00 | 35,100.00 | 43.8K |
| 14:25 | 35,200.00 | 35,300.00 | 35,100.00 | 35,150.00 | 86.5K |
| 14:26 | 35,150.00 | 35,350.00 | 35,150.00 | 35,350.00 | 57.5K |
| 14:27 | 35,350.00 | 35,350.00 | 35,300.00 | 35,300.00 | 1.2K |
| 14:28 | 35,300.00 | 35,300.00 | 35,200.00 | 35,200.00 | 27.3K |
| 14:29 | 35,200.00 | 35,300.00 | 35,200.00 | 35,300.00 | 8.9K |
| 14:45 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 0.1K |
| 15:00 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 215.1K |