39.23
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 32.80 | 32.80 | 32.79 | 32.79 | 2.3K |
09:35 | 32.80 | 33.50 | 32.80 | 32.88 | 24.9K |
09:40 | 32.82 | 33.00 | 32.82 | 33.00 | 14.7K |
09:45 | 33.00 | 33.19 | 33.00 | 33.00 | 25.0K |
09:50 | 33.01 | 33.09 | 32.85 | 33.09 | 15.8K |
09:55 | 33.00 | 33.09 | 32.85 | 33.05 | 17.0K |
10:00 | 33.04 | 33.05 | 32.85 | 33.00 | 11.7K |
10:05 | 33.00 | 33.03 | 32.86 | 32.94 | 13.7K |
10:10 | 32.85 | 32.85 | 32.81 | 32.85 | 6.5K |
10:15 | 32.90 | 33.00 | 32.90 | 32.96 | 14.0K |
10:20 | 32.91 | 32.91 | 32.80 | 32.80 | 9.6K |
10:25 | 32.95 | 32.95 | 32.95 | 32.95 | 1.0K |
10:30 | 32.95 | 32.95 | 32.86 | 32.86 | 1.6K |
10:40 | 32.95 | 32.98 | 32.90 | 32.90 | 6.9K |
10:45 | 32.90 | 32.90 | 32.87 | 32.90 | 7.3K |
10:50 | 32.99 | 32.99 | 32.90 | 32.90 | 0.3K |
10:55 | 32.99 | 32.99 | 32.99 | 32.99 | 0.2K |
11:00 | 32.99 | 32.99 | 32.90 | 32.95 | 9.4K |
11:05 | 32.94 | 32.95 | 32.80 | 32.80 | 24.7K |
11:10 | 32.80 | 32.98 | 32.80 | 32.98 | 28.1K |
11:15 | 32.83 | 32.83 | 32.82 | 32.82 | 0.5K |
11:20 | 32.83 | 32.83 | 32.83 | 32.83 | 0.1K |
11:25 | 32.83 | 32.83 | 32.80 | 32.82 | 8.5K |
11:30 | 32.82 | 32.82 | 32.71 | 32.80 | 4.7K |
11:35 | 32.78 | 32.79 | 32.71 | 32.71 | 1.7K |
11:40 | 32.70 | 32.70 | 32.70 | 32.70 | 7.0K |
11:45 | 32.70 | 32.70 | 32.60 | 32.60 | 4.6K |
11:50 | 32.61 | 32.74 | 32.61 | 32.74 | 3.7K |
11:55 | 32.74 | 32.83 | 32.68 | 32.68 | 15.9K |
12:00 | 32.68 | 32.68 | 32.68 | 32.68 | 2.8K |
12:05 | 32.79 | 32.90 | 32.79 | 32.81 | 7.9K |
12:15 | 32.81 | 32.81 | 32.80 | 32.80 | 3.5K |
12:20 | 32.70 | 32.80 | 32.70 | 32.70 | 1.6K |
12:25 | 32.70 | 32.71 | 32.70 | 32.71 | 4.4K |
12:35 | 32.71 | 32.75 | 32.71 | 32.75 | 1.7K |
12:40 | 32.71 | 32.79 | 32.71 | 32.79 | 1.6K |
12:45 | 32.73 | 33.00 | 32.69 | 33.00 | 38.6K |
12:50 | 33.10 | 33.60 | 33.10 | 33.41 | 171.1K |
12:55 | 33.41 | 33.41 | 33.20 | 33.20 | 17.4K |
13:00 | 33.02 | 33.20 | 32.97 | 33.00 | 43.8K |
13:05 | 33.00 | 33.00 | 32.99 | 33.00 | 63.9K |
13:10 | 32.99 | 33.15 | 32.95 | 33.15 | 30.3K |
13:15 | 33.30 | 33.50 | 33.03 | 33.06 | 37.6K |
13:20 | 33.05 | 33.10 | 32.86 | 33.10 | 16.2K |
13:25 | 33.10 | 33.11 | 33.10 | 33.10 | 6.7K |
13:30 | 33.10 | 33.11 | 33.10 | 33.10 | 4.0K |
13:35 | 33.10 | 33.11 | 33.10 | 33.11 | 5.1K |
13:40 | 33.16 | 33.16 | 33.11 | 33.12 | 13.6K |
13:45 | 33.11 | 33.11 | 33.10 | 33.10 | 5.4K |
13:50 | 33.10 | 33.13 | 33.10 | 33.13 | 4.9K |
13:55 | 33.10 | 33.10 | 33.10 | 33.10 | 8.5K |
14:00 | 33.10 | 33.10 | 33.00 | 33.05 | 2.9K |
14:05 | 33.05 | 33.13 | 33.00 | 33.00 | 3.1K |
14:10 | 33.00 | 33.08 | 33.00 | 33.08 | 19.0K |
14:15 | 33.00 | 33.00 | 32.90 | 32.91 | 20.6K |
14:20 | 32.99 | 32.99 | 32.91 | 32.91 | 2.2K |
14:25 | 32.99 | 32.99 | 32.91 | 32.91 | 2.4K |
14:30 | 32.91 | 32.99 | 32.90 | 32.90 | 10.5K |
14:35 | 32.90 | 32.90 | 32.86 | 32.90 | 6.4K |
14:40 | 32.90 | 32.97 | 32.86 | 32.97 | 2.3K |
14:45 | 32.99 | 32.99 | 32.90 | 32.99 | 6.9K |
14:50 | 32.99 | 33.20 | 32.90 | 33.20 | 41.3K |
14:55 | 33.19 | 33.20 | 33.01 | 33.20 | 10.5K |
15:00 | 33.15 | 33.15 | 33.00 | 33.10 | 18.6K |
15:05 | 33.00 | 33.09 | 32.83 | 32.83 | 15.5K |
15:10 | 32.90 | 32.93 | 32.80 | 32.80 | 10.1K |
15:15 | 32.80 | 32.93 | 32.80 | 32.82 | 9.8K |
15:20 | 32.90 | 32.90 | 32.78 | 32.80 | 20.5K |
15:25 | 32.80 | 32.80 | 32.68 | 32.79 | 35.9K |
16:25 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0K |