最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
10:00 | 38.65 | 38.75 | 38.60 | 38.61 | 21.4K |
10:05 | 38.55 | 38.57 | 38.28 | 38.33 | 37.8K |
10:10 | 38.42 | 38.42 | 38.22 | 38.23 | 27.5K |
10:15 | 38.23 | 38.43 | 38.21 | 38.28 | 21.3K |
10:20 | 38.32 | 38.42 | 38.30 | 38.42 | 15.4K |
10:25 | 38.47 | 38.53 | 38.43 | 38.44 | 1,009.8K |
10:30 | 38.43 | 38.46 | 38.22 | 38.27 | 38.6K |
10:35 | 38.31 | 38.39 | 38.30 | 38.33 | 12.7K |
10:40 | 38.31 | 38.32 | 38.16 | 38.29 | 62.4K |
10:45 | 38.30 | 38.30 | 38.11 | 38.19 | 71.0K |
10:50 | 38.18 | 38.35 | 38.17 | 38.30 | 85.6K |
10:55 | 38.28 | 38.42 | 38.22 | 38.42 | 23.8K |
11:00 | 38.42 | 38.56 | 38.42 | 38.56 | 49.2K |
11:05 | 38.56 | 38.71 | 38.56 | 38.68 | 44.7K |
11:10 | 38.68 | 38.80 | 38.63 | 38.67 | 78.4K |
11:15 | 38.67 | 38.73 | 38.65 | 38.66 | 43.4K |
11:20 | 38.66 | 38.67 | 38.63 | 38.65 | 13.4K |
11:25 | 38.67 | 38.80 | 38.67 | 38.74 | 39.8K |
11:30 | 38.74 | 38.75 | 38.67 | 38.67 | 26.5K |
11:35 | 38.67 | 38.75 | 38.66 | 38.66 | 32.8K |
11:40 | 38.67 | 38.69 | 38.50 | 38.56 | 160.7K |
11:45 | 38.57 | 38.58 | 38.50 | 38.50 | 36.8K |
11:50 | 38.50 | 38.54 | 38.41 | 38.48 | 41.3K |
11:55 | 38.47 | 38.49 | 38.34 | 38.38 | 57.6K |
12:00 | 38.38 | 38.38 | 38.15 | 38.15 | 286.0K |
12:05 | 38.25 | 38.28 | 38.17 | 38.27 | 44.5K |
12:10 | 38.27 | 38.29 | 38.23 | 38.28 | 32.4K |
12:15 | 38.28 | 38.29 | 38.18 | 38.21 | 278.6K |
12:20 | 38.23 | 38.31 | 38.23 | 38.31 | 62.5K |
12:25 | 38.30 | 38.32 | 38.27 | 38.27 | 28.8K |
12:30 | 38.27 | 38.31 | 38.24 | 38.25 | 27.9K |
12:35 | 38.25 | 38.37 | 38.23 | 38.25 | 89.6K |
12:40 | 38.26 | 38.32 | 38.17 | 38.17 | 65.6K |
12:45 | 38.17 | 38.22 | 38.17 | 38.17 | 15.8K |
12:50 | 38.17 | 38.19 | 38.16 | 38.16 | 12.5K |
12:55 | 38.16 | 38.16 | 38.11 | 38.11 | 302.6K |
13:00 | 38.07 | 38.09 | 38.01 | 38.04 | 84.1K |
13:05 | 38.05 | 38.07 | 38.03 | 38.06 | 46.1K |
13:10 | 38.05 | 38.07 | 38.00 | 38.07 | 30.6K |
13:15 | 38.08 | 38.13 | 38.08 | 38.10 | 24.9K |
13:20 | 38.10 | 38.14 | 38.04 | 38.04 | 29.6K |
13:25 | 38.03 | 38.05 | 38.00 | 38.01 | 13.2K |
13:30 | 38.03 | 38.03 | 37.98 | 38.02 | 14.6K |
13:35 | 38.03 | 38.03 | 37.98 | 37.99 | 13.5K |
13:40 | 37.99 | 37.99 | 37.95 | 37.95 | 13.7K |
13:45 | 37.96 | 38.04 | 37.95 | 38.01 | 23.7K |
13:50 | 38.01 | 38.08 | 38.00 | 38.06 | 13.0K |
13:55 | 38.06 | 38.13 | 38.06 | 38.12 | 14.7K |
14:00 | 38.11 | 38.15 | 38.10 | 38.10 | 18.0K |
14:05 | 38.10 | 38.10 | 38.05 | 38.08 | 18.9K |
14:10 | 38.08 | 38.12 | 38.02 | 38.06 | 233.5K |
14:15 | 38.06 | 38.20 | 38.06 | 38.18 | 35.5K |
14:20 | 38.16 | 38.25 | 38.16 | 38.20 | 47.5K |
14:25 | 38.19 | 38.26 | 38.14 | 38.23 | 27.0K |
14:30 | 38.22 | 38.24 | 38.18 | 38.21 | 18.8K |
14:35 | 38.20 | 38.28 | 38.18 | 38.27 | 28.0K |
14:40 | 38.25 | 38.25 | 38.13 | 38.13 | 22.7K |
14:45 | 38.15 | 38.17 | 38.13 | 38.15 | 17.9K |
14:50 | 38.13 | 38.14 | 38.07 | 38.11 | 30.3K |
14:55 | 38.11 | 38.17 | 38.08 | 38.17 | 24.4K |
15:00 | 38.18 | 38.22 | 38.15 | 38.22 | 22.5K |
15:05 | 38.21 | 38.24 | 38.19 | 38.20 | 27.3K |
15:10 | 38.20 | 38.31 | 38.16 | 38.30 | 60.2K |
15:15 | 38.30 | 38.34 | 38.22 | 38.22 | 32.2K |
15:20 | 38.26 | 38.26 | 38.15 | 38.15 | 34.1K |
15:25 | 38.20 | 38.24 | 38.17 | 38.24 | 30.5K |
15:30 | 38.24 | 38.29 | 38.23 | 38.25 | 27.4K |
15:35 | 38.24 | 38.28 | 38.23 | 38.27 | 23.2K |
15:40 | 38.26 | 38.33 | 38.26 | 38.29 | 59.7K |
15:45 | 38.29 | 38.37 | 38.29 | 38.34 | 29.2K |
15:50 | 38.33 | 38.39 | 38.31 | 38.37 | 36.4K |
15:55 | 38.37 | 38.56 | 38.37 | 38.55 | 132.0K |
16:00 | 38.53 | 38.53 | 38.44 | 38.47 | 31.0K |
16:05 | 38.47 | 38.47 | 38.43 | 38.44 | 28.7K |
16:10 | 38.43 | 38.44 | 38.41 | 38.41 | 18.2K |
16:15 | 38.43 | 38.45 | 38.38 | 38.39 | 34.4K |
16:20 | 38.39 | 38.43 | 38.37 | 38.41 | 52.6K |
16:25 | 38.42 | 38.52 | 38.42 | 38.52 | 49.0K |
16:30 | 38.51 | 38.60 | 38.50 | 38.55 | 155.2K |
16:35 | 38.58 | 38.72 | 38.51 | 38.70 | 170.7K |
16:40 | 38.71 | 38.94 | 38.61 | 38.61 | 350.7K |
16:45 | 38.61 | 38.70 | 38.61 | 38.64 | 49.9K |
16:50 | 38.64 | 38.73 | 38.63 | 38.70 | 357.8K |
16:55 | 38.80 | 38.80 | 38.80 | 38.80 | 559.0K |