55,200.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 35,900.00 | 35,900.00 | 35,850.00 | 35,850.00 | 25.1K |
| 09:16 | 35,850.00 | 35,850.00 | 35,750.00 | 35,750.00 | 60.0K |
| 09:17 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 4.0K |
| 09:18 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 69.2K |
| 09:19 | 35,650.00 | 35,650.00 | 35,600.00 | 35,600.00 | 22.2K |
| 09:20 | 35,650.00 | 35,650.00 | 35,300.00 | 35,300.00 | 4.0K |
| 09:21 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0.1K |
| 09:23 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 21.0K |
| 09:24 | 35,650.00 | 35,650.00 | 35,600.00 | 35,600.00 | 1.0K |
| 09:25 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 2.6K |
| 09:26 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 41.5K |
| 09:27 | 35,550.00 | 35,550.00 | 35,450.00 | 35,450.00 | 84.9K |
| 09:28 | 35,450.00 | 35,500.00 | 35,450.00 | 35,500.00 | 10.2K |
| 09:29 | 35,500.00 | 35,600.00 | 35,500.00 | 35,600.00 | 10.4K |
| 09:30 | 35,600.00 | 35,700.00 | 35,450.00 | 35,700.00 | 35.7K |
| 09:31 | 35,700.00 | 35,800.00 | 35,700.00 | 35,800.00 | 26.6K |
| 09:32 | 35,700.00 | 35,800.00 | 35,700.00 | 35,800.00 | 12.0K |
| 09:33 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 0.8K |
| 09:34 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 7.8K |
| 09:35 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.1K |
| 09:36 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1.2K |
| 09:37 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 0.6K |
| 09:38 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1.4K |
| 09:39 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1.0K |
| 09:40 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 7.4K |
| 09:44 | 35,650.00 | 35,650.00 | 35,600.00 | 35,600.00 | 30.7K |
| 09:46 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 2.1K |
| 09:47 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 5.2K |
| 09:48 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.3K |
| 09:50 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 40.0K |
| 09:51 | 35,550.00 | 35,600.00 | 35,550.00 | 35,600.00 | 3.9K |
| 09:52 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 5.0K |
| 09:53 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 37.4K |
| 09:54 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.1K |
| 09:55 | 35,550.00 | 35,550.00 | 35,400.00 | 35,400.00 | 30.7K |
| 09:57 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 3.2K |
| 09:58 | 35,400.00 | 35,500.00 | 35,400.00 | 35,400.00 | 43.2K |
| 09:59 | 35,600.00 | 35,600.00 | 35,550.00 | 35,550.00 | 0.2K |
| 10:00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 5.0K |
| 10:01 | 35,500.00 | 35,500.00 | 35,400.00 | 35,400.00 | 10.0K |
| 10:02 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.1K |
| 10:04 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.4K |
| 10:05 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.6K |
| 10:06 | 35,500.00 | 35,500.00 | 35,450.00 | 35,450.00 | 2.3K |
| 10:07 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 23.9K |
| 10:08 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 5.5K |
| 10:09 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 5.5K |
| 10:10 | 35,450.00 | 35,500.00 | 35,450.00 | 35,500.00 | 3.8K |
| 10:12 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 9.1K |
| 10:13 | 35,450.00 | 35,500.00 | 35,350.00 | 35,500.00 | 60.1K |
| 10:14 | 35,350.00 | 35,350.00 | 35,300.00 | 35,300.00 | 95.8K |
| 10:15 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 5.0K |
| 10:17 | 35,350.00 | 35,450.00 | 35,350.00 | 35,450.00 | 35.5K |
| 10:19 | 35,400.00 | 35,450.00 | 35,400.00 | 35,450.00 | 5.2K |
| 10:20 | 35,450.00 | 35,450.00 | 35,350.00 | 35,350.00 | 65.8K |
| 10:21 | 35,350.00 | 35,450.00 | 35,350.00 | 35,450.00 | 8.3K |
| 10:22 | 35,450.00 | 35,450.00 | 35,400.00 | 35,400.00 | 16.1K |
| 10:24 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0.4K |
| 10:25 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 5.9K |
| 10:26 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 3.4K |
| 10:27 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 0.5K |
| 10:28 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 3.3K |
| 10:29 | 35,450.00 | 35,500.00 | 35,450.00 | 35,500.00 | 60.5K |
| 10:30 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 4.9K |
| 10:31 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 3.5K |
| 10:32 | 35,400.00 | 35,400.00 | 35,350.00 | 35,400.00 | 35.1K |
| 10:33 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 2.7K |
| 10:34 | 35,400.00 | 35,450.00 | 35,400.00 | 35,450.00 | 8.0K |
| 10:35 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0.2K |
| 10:36 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 50.0K |
| 10:37 | 35,350.00 | 35,400.00 | 35,350.00 | 35,350.00 | 3.3K |
| 10:38 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 4.5K |
| 10:39 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0.5K |
| 10:40 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0.4K |
| 10:41 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 9.9K |
| 10:42 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 16.8K |
| 10:43 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 4.0K |
| 10:44 | 35,400.00 | 35,400.00 | 35,350.00 | 35,350.00 | 31.3K |
| 10:45 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 0.3K |
| 10:46 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 50.1K |
| 10:47 | 35,350.00 | 35,400.00 | 35,350.00 | 35,400.00 | 12.3K |
| 10:48 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1.5K |
| 10:49 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 7.0K |
| 10:50 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 5.4K |
| 10:51 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1.2K |
| 10:52 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 28.4K |
| 10:53 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 5.0K |
| 10:54 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 8.7K |
| 10:55 | 35,400.00 | 35,450.00 | 35,400.00 | 35,400.00 | 10.7K |
| 10:56 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 50.0K |
| 10:57 | 35,400.00 | 35,400.00 | 35,350.00 | 35,350.00 | 37.4K |
| 10:58 | 35,350.00 | 35,400.00 | 35,350.00 | 35,400.00 | 1.5K |
| 10:59 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 4.5K |
| 11:04 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 50.3K |
| 11:06 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 6.6K |
| 11:08 | 35,400.00 | 35,400.00 | 35,350.00 | 35,350.00 | 10.5K |
| 11:09 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 1.4K |
| 11:10 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 0.4K |
| 11:11 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 6.0K |
| 11:12 | 35,400.00 | 35,400.00 | 35,300.00 | 35,300.00 | 103.9K |
| 11:13 | 35,350.00 | 35,350.00 | 35,300.00 | 35,300.00 | 30.7K |
| 11:14 | 35,400.00 | 35,400.00 | 35,350.00 | 35,350.00 | 0.7K |
| 11:15 | 35,350.00 | 35,350.00 | 35,300.00 | 35,300.00 | 46.4K |
| 11:16 | 35,300.00 | 35,300.00 | 35,250.00 | 35,300.00 | 8.6K |
| 11:17 | 35,300.00 | 35,350.00 | 35,300.00 | 35,350.00 | 5.1K |
| 11:21 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 5.0K |
| 11:22 | 35,350.00 | 35,350.00 | 35,300.00 | 35,350.00 | 1.7K |
| 11:23 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.3K |
| 11:24 | 35,300.00 | 35,350.00 | 35,300.00 | 35,350.00 | 10.9K |
| 11:25 | 35,200.00 | 35,300.00 | 35,200.00 | 35,300.00 | 106.6K |
| 11:26 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 30.7K |
| 11:27 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0.1K |
| 11:28 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 0.1K |
| 11:29 | 35,250.00 | 35,300.00 | 35,250.00 | 35,250.00 | 1.6K |
| 13:00 | 35,250.00 | 35,300.00 | 35,200.00 | 35,200.00 | 101.3K |
| 13:01 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 24.9K |
| 13:02 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 3.1K |
| 13:03 | 35,150.00 | 35,200.00 | 35,150.00 | 35,200.00 | 72.4K |
| 13:04 | 35,150.00 | 35,150.00 | 35,100.00 | 35,100.00 | 115.6K |
| 13:05 | 35,100.00 | 35,100.00 | 35,050.00 | 35,050.00 | 86.7K |
| 13:06 | 35,050.00 | 35,100.00 | 35,000.00 | 35,100.00 | 106.7K |
| 13:07 | 35,100.00 | 35,200.00 | 35,000.00 | 35,150.00 | 57.9K |
| 13:08 | 35,150.00 | 35,150.00 | 35,100.00 | 35,100.00 | 16.3K |
| 13:09 | 35,150.00 | 35,150.00 | 35,100.00 | 35,100.00 | 9.7K |
| 13:10 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 41.4K |
| 13:11 | 35,000.00 | 35,050.00 | 35,000.00 | 35,050.00 | 30.9K |
| 13:12 | 35,050.00 | 35,050.00 | 35,000.00 | 35,050.00 | 57.1K |
| 13:13 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 3.4K |
| 13:14 | 35,050.00 | 35,100.00 | 35,050.00 | 35,050.00 | 51.1K |
| 13:15 | 35,000.00 | 35,050.00 | 35,000.00 | 35,000.00 | 57.1K |
| 13:16 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 67.7K |
| 13:17 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1.5K |
| 13:18 | 34,950.00 | 35,000.00 | 34,950.00 | 35,000.00 | 26.8K |
| 13:19 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 30.7K |
| 13:20 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 265.5K |
| 13:21 | 34,950.00 | 34,950.00 | 34,900.00 | 34,900.00 | 24.9K |
| 13:22 | 34,900.00 | 34,900.00 | 34,850.00 | 34,850.00 | 183.3K |
| 13:23 | 34,850.00 | 34,900.00 | 34,850.00 | 34,850.00 | 98.9K |
| 13:24 | 34,850.00 | 34,850.00 | 34,600.00 | 34,650.00 | 378.5K |
| 13:25 | 34,650.00 | 34,750.00 | 34,650.00 | 34,750.00 | 26.0K |
| 13:26 | 34,750.00 | 34,800.00 | 34,700.00 | 34,800.00 | 84.2K |
| 13:27 | 34,750.00 | 34,800.00 | 34,650.00 | 34,650.00 | 125.4K |
| 13:28 | 34,650.00 | 34,750.00 | 34,650.00 | 34,750.00 | 6.8K |
| 13:29 | 34,700.00 | 34,700.00 | 34,650.00 | 34,650.00 | 73.1K |
| 13:30 | 34,650.00 | 34,650.00 | 34,650.00 | 34,650.00 | 62.5K |
| 13:31 | 34,650.00 | 34,750.00 | 34,650.00 | 34,700.00 | 56.1K |
| 13:32 | 34,700.00 | 34,750.00 | 34,650.00 | 34,700.00 | 24.3K |
| 13:33 | 34,700.00 | 34,700.00 | 34,600.00 | 34,600.00 | 256.1K |
| 13:34 | 34,600.00 | 34,600.00 | 34,550.00 | 34,550.00 | 89.5K |
| 13:35 | 34,550.00 | 34,550.00 | 34,450.00 | 34,450.00 | 164.6K |
| 13:36 | 34,450.00 | 34,450.00 | 34,350.00 | 34,400.00 | 108.6K |
| 13:37 | 34,400.00 | 34,450.00 | 34,350.00 | 34,450.00 | 93.3K |
| 13:38 | 34,400.00 | 34,450.00 | 34,400.00 | 34,450.00 | 65.5K |
| 13:39 | 34,450.00 | 34,500.00 | 34,450.00 | 34,500.00 | 30.8K |
| 13:40 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 15.8K |
| 13:41 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 14.9K |
| 13:42 | 34,450.00 | 34,450.00 | 34,400.00 | 34,450.00 | 51.0K |
| 13:43 | 34,450.00 | 34,450.00 | 34,400.00 | 34,450.00 | 18.4K |
| 13:44 | 34,400.00 | 34,450.00 | 34,400.00 | 34,400.00 | 219.1K |
| 13:45 | 34,350.00 | 34,400.00 | 34,100.00 | 34,100.00 | 233.5K |
| 13:46 | 34,100.00 | 34,150.00 | 34,100.00 | 34,150.00 | 80.1K |
| 13:47 | 34,100.00 | 34,200.00 | 34,050.00 | 34,150.00 | 123.3K |
| 13:48 | 34,150.00 | 34,150.00 | 34,100.00 | 34,150.00 | 59.7K |
| 13:49 | 34,150.00 | 34,200.00 | 34,150.00 | 34,200.00 | 39.4K |
| 13:50 | 34,200.00 | 34,250.00 | 34,150.00 | 34,200.00 | 107.3K |
| 13:51 | 34,200.00 | 34,250.00 | 34,200.00 | 34,250.00 | 46.2K |
| 13:52 | 34,300.00 | 34,300.00 | 34,250.00 | 34,300.00 | 23.0K |
| 13:53 | 34,300.00 | 34,350.00 | 34,250.00 | 34,350.00 | 34.5K |
| 13:54 | 34,300.00 | 34,350.00 | 34,000.00 | 34,000.00 | 552.2K |
| 13:55 | 34,000.00 | 34,000.00 | 33,900.00 | 33,950.00 | 190.6K |
| 13:56 | 33,950.00 | 34,000.00 | 33,900.00 | 34,000.00 | 86.5K |
| 13:57 | 34,000.00 | 34,000.00 | 33,950.00 | 34,000.00 | 25.0K |
| 13:58 | 34,000.00 | 34,050.00 | 34,000.00 | 34,050.00 | 132.2K |
| 13:59 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 72.0K |
| 14:00 | 34,100.00 | 34,150.00 | 34,100.00 | 34,150.00 | 4.1K |
| 14:01 | 34,200.00 | 34,200.00 | 34,150.00 | 34,200.00 | 44.6K |
| 14:02 | 34,200.00 | 34,200.00 | 34,150.00 | 34,150.00 | 0.6K |
| 14:03 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 22.0K |
| 14:04 | 34,250.00 | 34,250.00 | 34,200.00 | 34,200.00 | 29.7K |
| 14:05 | 34,200.00 | 34,200.00 | 34,150.00 | 34,200.00 | 21.2K |
| 14:06 | 34,150.00 | 34,250.00 | 34,150.00 | 34,250.00 | 63.8K |
| 14:07 | 34,250.00 | 34,250.00 | 34,250.00 | 34,250.00 | 74.7K |
| 14:08 | 34,300.00 | 34,400.00 | 34,300.00 | 34,400.00 | 16.5K |
| 14:09 | 34,400.00 | 34,400.00 | 34,300.00 | 34,400.00 | 50.0K |
| 14:10 | 34,400.00 | 34,500.00 | 34,400.00 | 34,500.00 | 70.9K |
| 14:11 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 14.9K |
| 14:12 | 34,450.00 | 34,500.00 | 34,450.00 | 34,450.00 | 2.0K |
| 14:13 | 34,450.00 | 34,450.00 | 34,400.00 | 34,450.00 | 31.5K |
| 14:14 | 34,400.00 | 34,400.00 | 34,150.00 | 34,150.00 | 298.7K |
| 14:15 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 29.8K |
| 14:16 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 13.3K |
| 14:17 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 6.3K |
| 14:18 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 134.9K |
| 14:19 | 34,150.00 | 34,200.00 | 34,150.00 | 34,200.00 | 46.2K |
| 14:20 | 34,200.00 | 34,200.00 | 34,150.00 | 34,200.00 | 47.6K |
| 14:21 | 34,200.00 | 34,200.00 | 34,150.00 | 34,150.00 | 67.5K |
| 14:22 | 34,150.00 | 34,150.00 | 34,050.00 | 34,050.00 | 108.1K |
| 14:23 | 34,000.00 | 34,050.00 | 34,000.00 | 34,050.00 | 39.0K |
| 14:24 | 34,050.00 | 34,050.00 | 34,000.00 | 34,000.00 | 53.5K |
| 14:25 | 34,000.00 | 34,000.00 | 33,850.00 | 33,850.00 | 444.4K |
| 14:26 | 33,850.00 | 33,850.00 | 33,800.00 | 33,850.00 | 95.1K |
| 14:27 | 33,850.00 | 33,900.00 | 33,800.00 | 33,900.00 | 114.2K |
| 14:28 | 33,900.00 | 34,000.00 | 33,850.00 | 34,000.00 | 143.2K |
| 14:29 | 34,000.00 | 34,000.00 | 33,900.00 | 33,900.00 | 192.8K |
| 14:45 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 599.0K |
| 15:00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.0K |