50,245.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 32,735.00 | 32,835.00 | 32,735.00 | 32,835.00 | 0.0K |
| 09:01 | 32,835.00 | 32,835.00 | 32,835.00 | 32,835.00 | 0.0K |
| 09:03 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | 0.0K |
| 09:05 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | 0.0K |
| 09:07 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.0K |
| 09:09 | 32,805.00 | 32,805.00 | 32,805.00 | 32,805.00 | 0.0K |
| 09:11 | 32,780.00 | 32,780.00 | 32,780.00 | 32,780.00 | 0.0K |
| 09:15 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 09:16 | 32,835.00 | 32,835.00 | 32,835.00 | 32,835.00 | 0.0K |
| 09:17 | 32,810.00 | 32,810.00 | 32,810.00 | 32,810.00 | 0.0K |
| 09:19 | 32,820.00 | 32,820.00 | 32,820.00 | 32,820.00 | 0.0K |
| 09:20 | 32,825.00 | 32,825.00 | 32,825.00 | 32,825.00 | 0.0K |
| 09:22 | 32,805.00 | 32,805.00 | 32,805.00 | 32,805.00 | 0.0K |
| 09:24 | 32,815.00 | 32,815.00 | 32,815.00 | 32,815.00 | 0.0K |
| 09:26 | 32,820.00 | 32,820.00 | 32,820.00 | 32,820.00 | 0.0K |
| 09:28 | 32,755.00 | 32,755.00 | 32,755.00 | 32,755.00 | 0.0K |
| 09:30 | 32,760.00 | 32,760.00 | 32,760.00 | 32,760.00 | 0.0K |
| 09:32 | 32,765.00 | 32,765.00 | 32,765.00 | 32,765.00 | 0.0K |
| 09:34 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.0K |
| 09:36 | 32,762.00 | 32,815.00 | 32,762.00 | 32,815.00 | 0.0K |
| 09:37 | 32,820.00 | 32,820.00 | 32,820.00 | 32,820.00 | 0.0K |
| 09:39 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | 0.0K |
| 09:41 | 32,845.00 | 32,845.00 | 32,845.00 | 32,845.00 | 0.0K |
| 09:43 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0.0K |
| 09:45 | 32,845.00 | 32,845.00 | 32,845.00 | 32,845.00 | 0.0K |
| 09:47 | 32,860.00 | 32,860.00 | 32,860.00 | 32,860.00 | 0.0K |
| 09:49 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0.0K |
| 09:51 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 09:53 | 32,910.00 | 32,910.00 | 32,910.00 | 32,910.00 | 0.0K |
| 09:55 | 32,910.00 | 32,910.00 | 32,910.00 | 32,910.00 | 0.0K |
| 09:56 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 0.0K |
| 09:58 | 32,970.00 | 32,970.00 | 32,970.00 | 32,970.00 | 0.0K |
| 10:00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 10:02 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 10:04 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 10:06 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 10:08 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 10:10 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 10:12 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 10:13 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 10:15 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 10:17 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 10:19 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 0.0K |
| 10:21 | 32,910.00 | 32,910.00 | 32,910.00 | 32,910.00 | 0.0K |
| 10:23 | 32,910.00 | 32,910.00 | 32,910.00 | 32,910.00 | 0.0K |
| 10:25 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | 0.0K |
| 10:27 | 32,915.00 | 32,915.00 | 32,915.00 | 32,915.00 | 0.0K |
| 10:29 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0K |
| 10:31 | 32,880.00 | 32,880.00 | 32,880.00 | 32,880.00 | 0.0K |
| 10:32 | 32,885.00 | 32,885.00 | 32,885.00 | 32,885.00 | 0.0K |
| 10:34 | 32,890.00 | 32,890.00 | 32,890.00 | 32,890.00 | 0.0K |
| 10:36 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0K |
| 10:38 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | 0.0K |
| 10:40 | 32,895.00 | 32,895.00 | 32,895.00 | 32,895.00 | 0.0K |
| 10:42 | 32,875.00 | 32,875.00 | 32,875.00 | 32,875.00 | 0.0K |
| 10:44 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 10:46 | 32,870.00 | 32,870.00 | 32,870.00 | 32,870.00 | 0.0K |
| 10:48 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 10:49 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 10:51 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 10:53 | 32,870.00 | 32,870.00 | 32,870.00 | 32,870.00 | 0.0K |
| 10:55 | 32,875.00 | 32,875.00 | 32,875.00 | 32,875.00 | 0.0K |
| 10:57 | 32,880.00 | 32,880.00 | 32,880.00 | 32,880.00 | 0.0K |
| 10:59 | 32,895.00 | 32,895.00 | 32,895.00 | 32,895.00 | 0.0K |
| 11:01 | 32,855.00 | 32,855.00 | 32,855.00 | 32,855.00 | 0.0K |
| 11:03 | 32,845.00 | 32,845.00 | 32,845.00 | 32,845.00 | 0.0K |
| 11:05 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 11:07 | 32,865.00 | 32,865.00 | 32,865.00 | 32,865.00 | 0.0K |
| 11:08 | 32,870.00 | 32,870.00 | 32,870.00 | 32,870.00 | 0.0K |
| 11:10 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0K |
| 11:12 | 32,910.00 | 32,910.00 | 32,910.00 | 32,910.00 | 0.0K |
| 11:14 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 0.0K |
| 11:16 | 32,930.00 | 32,930.00 | 32,930.00 | 32,930.00 | 0.0K |
| 11:18 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 11:20 | 32,930.00 | 32,930.00 | 32,930.00 | 32,930.00 | 0.0K |
| 11:22 | 32,930.00 | 32,930.00 | 32,930.00 | 32,930.00 | 0.0K |
| 11:24 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 11:25 | 32,940.00 | 32,940.00 | 32,940.00 | 32,940.00 | 0.0K |
| 11:27 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 11:29 | 32,940.00 | 32,940.00 | 32,940.00 | 32,940.00 | 0.0K |
| 11:31 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 11:33 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 0.0K |
| 11:35 | 32,915.00 | 32,915.00 | 32,915.00 | 32,915.00 | 0.0K |
| 11:37 | 32,915.00 | 32,915.00 | 32,915.00 | 32,915.00 | 0.0K |
| 11:39 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 0.0K |
| 11:41 | 32,910.00 | 32,910.00 | 32,910.00 | 32,910.00 | 0.0K |
| 11:42 | 32,905.00 | 32,905.00 | 32,905.00 | 32,905.00 | 0.0K |
| 11:44 | 32,910.00 | 32,910.00 | 32,910.00 | 32,910.00 | 0.0K |
| 11:46 | 32,915.00 | 32,915.00 | 32,915.00 | 32,915.00 | 0.0K |
| 11:48 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 11:50 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 11:52 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 11:54 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 11:56 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 11:58 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 12:00 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 12:01 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 12:03 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 12:05 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 12:07 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 12:09 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 12:11 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 12:13 | 32,970.00 | 32,970.00 | 32,970.00 | 32,970.00 | 0.0K |
| 12:15 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 0.0K |
| 12:17 | 32,975.00 | 32,975.00 | 32,975.00 | 32,975.00 | 0.0K |
| 12:18 | 32,990.00 | 32,990.00 | 32,990.00 | 32,990.00 | 0.0K |
| 12:20 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 12:22 | 33,010.00 | 33,010.00 | 33,010.00 | 33,010.00 | 0.0K |
| 12:24 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 12:26 | 32,995.00 | 32,995.00 | 32,995.00 | 32,995.00 | 0.0K |
| 12:28 | 32,995.00 | 32,995.00 | 32,995.00 | 32,995.00 | 0.0K |
| 12:30 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 12:32 | 32,990.00 | 32,990.00 | 32,990.00 | 32,990.00 | 0.0K |
| 12:34 | 32,995.00 | 32,995.00 | 32,995.00 | 32,995.00 | 0.0K |
| 12:36 | 32,985.00 | 32,985.00 | 32,985.00 | 32,985.00 | 0.0K |
| 12:37 | 32,985.00 | 32,985.00 | 32,985.00 | 32,985.00 | 0.0K |
| 12:39 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 0.0K |
| 12:41 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 0.0K |
| 12:43 | 32,970.00 | 32,970.00 | 32,970.00 | 32,970.00 | 0.0K |
| 12:45 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 0.0K |
| 12:47 | 32,990.00 | 32,990.00 | 32,990.00 | 32,990.00 | 0.0K |
| 12:49 | 32,995.00 | 32,995.00 | 32,995.00 | 32,995.00 | 0.0K |
| 12:51 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 12:53 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 12:54 | 32,965.00 | 32,965.00 | 32,965.00 | 32,965.00 | 0.0K |
| 12:56 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 12:58 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 13:00 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 13:02 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 13:04 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 13:06 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 13:08 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 13:10 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 13:12 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 13:13 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 13:15 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 13:17 | 32,940.00 | 32,940.00 | 32,940.00 | 32,940.00 | 0.0K |
| 13:19 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 13:21 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 13:23 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 13:25 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 13:27 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 13:29 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 13:30 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 13:32 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 13:34 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 13:36 | 32,940.00 | 32,940.00 | 32,940.00 | 32,940.00 | 0.0K |
| 13:38 | 32,930.00 | 32,930.00 | 32,930.00 | 32,930.00 | 0.0K |
| 13:40 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 13:42 | 32,930.00 | 32,930.00 | 32,930.00 | 32,930.00 | 0.0K |
| 13:44 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 13:46 | 32,930.00 | 32,930.00 | 32,930.00 | 32,930.00 | 0.0K |
| 13:47 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 13:49 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0K |
| 13:51 | 32,930.00 | 32,930.00 | 32,930.00 | 32,930.00 | 0.0K |
| 13:53 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 13:55 | 32,940.00 | 32,940.00 | 32,940.00 | 32,940.00 | 0.0K |
| 13:57 | 32,940.00 | 32,940.00 | 32,940.00 | 32,940.00 | 0.0K |
| 13:59 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 14:01 | 32,935.00 | 32,935.00 | 32,935.00 | 32,935.00 | 0.0K |
| 14:03 | 32,945.00 | 32,945.00 | 32,945.00 | 32,945.00 | 0.0K |
| 14:05 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 14:06 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 14:08 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 14:10 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 14:12 | 32,955.00 | 32,955.00 | 32,955.00 | 32,955.00 | 0.0K |
| 14:14 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 14:16 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0K |
| 14:18 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0.0K |
| 14:20 | 32,970.00 | 32,970.00 | 32,970.00 | 32,970.00 | 0.0K |
| 14:22 | 32,965.00 | 32,965.00 | 32,965.00 | 32,965.00 | 0.0K |
| 14:23 | 32,975.00 | 32,975.00 | 32,975.00 | 32,975.00 | 0.0K |
| 14:25 | 32,970.00 | 32,970.00 | 32,970.00 | 32,970.00 | 0.0K |
| 14:27 | 32,965.00 | 32,965.00 | 32,965.00 | 32,965.00 | 0.0K |
| 14:29 | 32,970.00 | 32,970.00 | 32,970.00 | 32,970.00 | 0.0K |
| 14:31 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 0.0K |
| 14:33 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 0.0K |
| 14:35 | 32,985.00 | 32,985.00 | 32,985.00 | 32,985.00 | 0.0K |
| 14:37 | 32,985.00 | 32,985.00 | 32,985.00 | 32,985.00 | 0.0K |
| 14:39 | 32,995.00 | 32,995.00 | 32,995.00 | 32,995.00 | 0.0K |
| 14:41 | 33,040.00 | 33,040.00 | 33,040.00 | 33,040.00 | 0.0K |
| 14:42 | 33,055.00 | 33,055.00 | 33,055.00 | 33,055.00 | 0.0K |
| 14:44 | 33,070.00 | 33,070.00 | 33,070.00 | 33,070.00 | 0.0K |
| 14:46 | 33,065.00 | 33,065.00 | 33,065.00 | 33,065.00 | 0.0K |
| 14:48 | 33,065.00 | 33,065.00 | 33,065.00 | 33,065.00 | 0.0K |
| 14:50 | 33,085.00 | 33,085.00 | 33,085.00 | 33,085.00 | 0.0K |
| 14:52 | 33,075.00 | 33,075.00 | 33,075.00 | 33,075.00 | 0.0K |
| 14:54 | 33,060.00 | 33,060.00 | 33,060.00 | 33,060.00 | 0.0K |
| 14:56 | 33,060.00 | 33,060.00 | 33,060.00 | 33,060.00 | 0.0K |
| 14:58 | 33,060.00 | 33,060.00 | 33,060.00 | 33,060.00 | 0.0K |
| 14:59 | 33,060.00 | 33,060.00 | 33,060.00 | 33,060.00 | 0.0K |
| 15:01 | 33,055.00 | 33,055.00 | 33,055.00 | 33,055.00 | 0.0K |
| 15:03 | 33,035.00 | 33,035.00 | 33,035.00 | 33,035.00 | 0.0K |
| 15:05 | 33,045.00 | 33,045.00 | 33,045.00 | 33,045.00 | 0.0K |
| 15:07 | 33,110.00 | 33,110.00 | 33,110.00 | 33,110.00 | 0.0K |
| 15:09 | 33,105.00 | 33,105.00 | 33,105.00 | 33,105.00 | 0.0K |
| 15:11 | 33,095.00 | 33,095.00 | 33,095.00 | 33,095.00 | 0.0K |
| 15:13 | 33,090.00 | 33,090.00 | 33,090.00 | 33,090.00 | 0.0K |
| 15:15 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0.0K |
| 15:17 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0.0K |
| 15:18 | 33,105.00 | 33,105.00 | 33,105.00 | 33,105.00 | 0.0K |
| 15:29 | 33,060.00 | 33,060.00 | 33,060.00 | 33,060.00 | 0.1K |