47,615.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 41,555.00 | 41,555.00 | 41,555.00 | 41,555.00 | 0.0K |
| 09:04 | 41,775.00 | 41,775.00 | 41,775.00 | 41,775.00 | 0.0K |
| 09:05 | 41,775.00 | 41,775.00 | 41,685.00 | 41,685.00 | 0.0K |
| 09:06 | 41,720.00 | 41,720.00 | 41,720.00 | 41,720.00 | 0.0K |
| 09:08 | 41,740.00 | 41,740.00 | 41,740.00 | 41,740.00 | 0.0K |
| 09:10 | 41,655.00 | 41,655.00 | 41,655.00 | 41,655.00 | 0.0K |
| 09:12 | 41,730.00 | 41,730.00 | 41,730.00 | 41,730.00 | 0.0K |
| 09:14 | 41,785.00 | 41,785.00 | 41,785.00 | 41,785.00 | 0.0K |
| 09:16 | 41,730.00 | 41,730.00 | 41,730.00 | 41,730.00 | 0.0K |
| 09:17 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 09:19 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 09:21 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 09:23 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 09:25 | 41,830.00 | 41,830.00 | 41,830.00 | 41,830.00 | 0.0K |
| 09:27 | 41,840.00 | 41,840.00 | 41,840.00 | 41,840.00 | 0.0K |
| 09:28 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 09:29 | 41,710.00 | 41,710.00 | 41,710.00 | 41,710.00 | 0.0K |
| 09:31 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 0.0K |
| 09:33 | 41,785.00 | 41,785.00 | 41,785.00 | 41,785.00 | 0.0K |
| 09:34 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 09:36 | 41,835.00 | 41,835.00 | 41,835.00 | 41,835.00 | 0.0K |
| 09:38 | 41,720.00 | 41,720.00 | 41,720.00 | 41,720.00 | 0.0K |
| 09:40 | 41,785.00 | 41,785.00 | 41,785.00 | 41,785.00 | 0.0K |
| 09:42 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0K |
| 09:44 | 41,745.00 | 41,745.00 | 41,745.00 | 41,745.00 | 0.0K |
| 09:46 | 41,825.00 | 41,825.00 | 41,825.00 | 41,825.00 | 0.0K |
| 09:48 | 41,820.00 | 41,820.00 | 41,820.00 | 41,820.00 | 0.0K |
| 09:50 | 41,830.00 | 41,830.00 | 41,830.00 | 41,830.00 | 0.0K |
| 09:51 | 41,855.00 | 41,855.00 | 41,855.00 | 41,855.00 | 0.0K |
| 09:53 | 41,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | 0.0K |
| 09:55 | 41,840.00 | 41,840.00 | 41,840.00 | 41,840.00 | 0.0K |
| 09:57 | 41,865.00 | 41,865.00 | 41,865.00 | 41,865.00 | 0.0K |
| 09:59 | 41,880.00 | 41,880.00 | 41,880.00 | 41,880.00 | 0.0K |
| 10:01 | 41,840.00 | 41,840.00 | 41,840.00 | 41,840.00 | 0.0K |
| 10:03 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0K |
| 10:04 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 0.0K |
| 10:05 | 41,670.00 | 41,670.00 | 41,670.00 | 41,670.00 | 0.0K |
| 10:07 | 41,710.00 | 41,710.00 | 41,710.00 | 41,710.00 | 0.0K |
| 10:08 | 41,665.00 | 41,665.00 | 41,665.00 | 41,665.00 | 0.0K |
| 10:10 | 41,650.00 | 41,650.00 | 41,650.00 | 41,650.00 | 0.0K |
| 10:12 | 41,650.00 | 41,650.00 | 41,650.00 | 41,650.00 | 0.0K |
| 10:14 | 41,715.00 | 41,715.00 | 41,715.00 | 41,715.00 | 0.0K |
| 10:16 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 10:18 | 41,915.00 | 41,915.00 | 41,915.00 | 41,915.00 | 0.0K |
| 10:20 | 41,880.00 | 41,880.00 | 41,880.00 | 41,880.00 | 0.0K |
| 10:22 | 41,905.00 | 41,905.00 | 41,905.00 | 41,905.00 | 0.0K |
| 10:24 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 10:25 | 41,890.00 | 41,890.00 | 41,890.00 | 41,890.00 | 0.0K |
| 10:27 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 0.0K |
| 10:29 | 41,970.00 | 41,970.00 | 41,970.00 | 41,970.00 | 0.0K |
| 10:31 | 41,965.00 | 41,965.00 | 41,965.00 | 41,965.00 | 0.0K |
| 10:33 | 41,935.00 | 41,935.00 | 41,935.00 | 41,935.00 | 0.0K |
| 10:35 | 41,865.00 | 41,865.00 | 41,865.00 | 41,865.00 | 0.0K |
| 10:37 | 41,825.00 | 41,825.00 | 41,825.00 | 41,825.00 | 0.0K |
| 10:39 | 41,825.00 | 41,825.00 | 41,825.00 | 41,825.00 | 0.0K |
| 10:41 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 10:42 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 10:44 | 41,785.00 | 41,785.00 | 41,785.00 | 41,785.00 | 0.0K |
| 10:46 | 41,770.00 | 41,780.00 | 41,770.00 | 41,780.00 | 0.1K |
| 10:48 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 10:50 | 41,790.00 | 41,790.00 | 41,790.00 | 41,790.00 | 0.0K |
| 10:52 | 41,790.00 | 41,790.00 | 41,790.00 | 41,790.00 | 0.0K |
| 10:54 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0K |
| 10:56 | 41,830.00 | 41,830.00 | 41,830.00 | 41,830.00 | 0.0K |
| 10:58 | 41,765.00 | 41,765.00 | 41,765.00 | 41,765.00 | 0.0K |
| 10:59 | 41,740.00 | 41,740.00 | 41,740.00 | 41,740.00 | 0.0K |
| 11:01 | 41,760.00 | 41,760.00 | 41,760.00 | 41,760.00 | 0.0K |
| 11:03 | 41,760.00 | 41,760.00 | 41,760.00 | 41,760.00 | 0.0K |
| 11:05 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 11:07 | 41,790.00 | 41,790.00 | 41,790.00 | 41,790.00 | 0.0K |
| 11:09 | 41,765.00 | 41,765.00 | 41,765.00 | 41,765.00 | 0.0K |
| 11:11 | 41,830.00 | 41,830.00 | 41,830.00 | 41,830.00 | 0.0K |
| 11:13 | 41,815.00 | 41,815.00 | 41,815.00 | 41,815.00 | 0.0K |
| 11:15 | 41,830.00 | 41,830.00 | 41,830.00 | 41,830.00 | 0.0K |
| 11:16 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 11:18 | 41,830.00 | 41,830.00 | 41,830.00 | 41,830.00 | 0.0K |
| 11:20 | 41,855.00 | 41,855.00 | 41,855.00 | 41,855.00 | 0.0K |
| 11:22 | 41,780.00 | 41,780.00 | 41,780.00 | 41,780.00 | 0.0K |
| 11:24 | 41,780.00 | 41,780.00 | 41,780.00 | 41,780.00 | 0.0K |
| 11:26 | 41,785.00 | 41,785.00 | 41,785.00 | 41,785.00 | 0.0K |
| 11:28 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 11:30 | 41,795.00 | 41,795.00 | 41,795.00 | 41,795.00 | 0.0K |
| 11:32 | 41,720.00 | 41,720.00 | 41,720.00 | 41,720.00 | 0.0K |
| 11:33 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 0.0K |
| 11:35 | 41,725.00 | 41,725.00 | 41,725.00 | 41,725.00 | 0.0K |
| 11:37 | 41,735.00 | 41,735.00 | 41,735.00 | 41,735.00 | 0.0K |
| 11:39 | 41,750.00 | 41,750.00 | 41,750.00 | 41,750.00 | 0.0K |
| 11:41 | 41,780.00 | 41,780.00 | 41,780.00 | 41,780.00 | 0.0K |
| 11:43 | 41,780.00 | 41,780.00 | 41,780.00 | 41,780.00 | 0.0K |
| 11:45 | 41,790.00 | 41,790.00 | 41,790.00 | 41,790.00 | 0.0K |
| 11:47 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 11:49 | 41,815.00 | 41,815.00 | 41,815.00 | 41,815.00 | 0.0K |
| 11:50 | 41,820.00 | 41,820.00 | 41,820.00 | 41,820.00 | 0.0K |
| 11:52 | 41,840.00 | 41,840.00 | 41,840.00 | 41,840.00 | 0.0K |
| 11:54 | 41,805.00 | 41,805.00 | 41,805.00 | 41,805.00 | 0.0K |
| 11:56 | 41,805.00 | 41,805.00 | 41,805.00 | 41,805.00 | 0.0K |
| 11:58 | 41,790.00 | 41,790.00 | 41,790.00 | 41,790.00 | 0.0K |
| 12:00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0K |
| 12:02 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 12:04 | 41,755.00 | 41,755.00 | 41,755.00 | 41,755.00 | 0.0K |
| 12:06 | 41,770.00 | 41,770.00 | 41,770.00 | 41,770.00 | 0.0K |
| 12:07 | 41,750.00 | 41,750.00 | 41,750.00 | 41,750.00 | 0.0K |
| 12:09 | 41,755.00 | 41,755.00 | 41,755.00 | 41,755.00 | 0.0K |
| 12:11 | 41,765.00 | 41,765.00 | 41,765.00 | 41,765.00 | 0.0K |
| 12:13 | 41,775.00 | 41,775.00 | 41,775.00 | 41,775.00 | 0.0K |
| 12:15 | 41,775.00 | 41,775.00 | 41,775.00 | 41,775.00 | 0.0K |
| 12:17 | 41,745.00 | 41,745.00 | 41,745.00 | 41,745.00 | 0.0K |
| 12:19 | 41,755.00 | 41,755.00 | 41,755.00 | 41,755.00 | 0.0K |
| 12:21 | 41,785.00 | 41,785.00 | 41,785.00 | 41,785.00 | 0.0K |
| 12:23 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0K |
| 12:24 | 41,795.00 | 41,795.00 | 41,795.00 | 41,795.00 | 0.0K |
| 12:26 | 41,805.00 | 41,805.00 | 41,805.00 | 41,805.00 | 0.0K |
| 12:28 | 41,820.00 | 41,820.00 | 41,820.00 | 41,820.00 | 0.0K |
| 12:30 | 41,825.00 | 41,825.00 | 41,825.00 | 41,825.00 | 0.0K |
| 12:32 | 41,805.00 | 41,805.00 | 41,805.00 | 41,805.00 | 0.0K |
| 12:34 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 12:36 | 41,820.00 | 41,820.00 | 41,820.00 | 41,820.00 | 0.0K |
| 12:38 | 41,820.00 | 41,820.00 | 41,820.00 | 41,820.00 | 0.0K |
| 12:40 | 41,815.00 | 41,815.00 | 41,815.00 | 41,815.00 | 0.0K |
| 12:41 | 41,815.00 | 41,815.00 | 41,815.00 | 41,815.00 | 0.0K |
| 12:43 | 41,815.00 | 41,815.00 | 41,815.00 | 41,815.00 | 0.0K |
| 12:45 | 41,795.00 | 41,795.00 | 41,795.00 | 41,795.00 | 0.0K |
| 12:47 | 41,810.00 | 41,810.00 | 41,810.00 | 41,810.00 | 0.0K |
| 12:49 | 41,820.00 | 41,820.00 | 41,820.00 | 41,820.00 | 0.0K |
| 12:51 | 41,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | 0.0K |
| 12:53 | 41,885.00 | 41,885.00 | 41,885.00 | 41,885.00 | 0.0K |
| 12:55 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 12:57 | 41,880.00 | 41,880.00 | 41,880.00 | 41,880.00 | 0.0K |
| 12:58 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 13:00 | 41,880.00 | 41,880.00 | 41,880.00 | 41,880.00 | 0.0K |
| 13:02 | 41,925.00 | 41,925.00 | 41,925.00 | 41,925.00 | 0.0K |
| 13:04 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 0.0K |
| 13:06 | 41,925.00 | 41,925.00 | 41,925.00 | 41,925.00 | 0.0K |
| 13:08 | 41,930.00 | 41,930.00 | 41,930.00 | 41,930.00 | 0.0K |
| 13:10 | 41,910.00 | 41,910.00 | 41,910.00 | 41,910.00 | 0.0K |
| 13:12 | 41,925.00 | 41,925.00 | 41,925.00 | 41,925.00 | 0.0K |
| 13:14 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 13:15 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 13:17 | 41,905.00 | 41,905.00 | 41,905.00 | 41,905.00 | 0.0K |
| 13:19 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 0.0K |
| 13:21 | 41,890.00 | 41,890.00 | 41,890.00 | 41,890.00 | 0.0K |
| 13:23 | 41,880.00 | 41,880.00 | 41,880.00 | 41,880.00 | 0.0K |
| 13:25 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 13:27 | 41,905.00 | 41,905.00 | 41,905.00 | 41,905.00 | 0.0K |
| 13:29 | 41,890.00 | 41,890.00 | 41,890.00 | 41,890.00 | 0.0K |
| 13:31 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 13:32 | 41,880.00 | 41,880.00 | 41,880.00 | 41,880.00 | 0.0K |
| 13:34 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 13:36 | 41,860.00 | 41,860.00 | 41,860.00 | 41,860.00 | 0.0K |
| 13:38 | 41,840.00 | 41,840.00 | 41,840.00 | 41,840.00 | 0.0K |
| 13:40 | 41,845.00 | 41,845.00 | 41,845.00 | 41,845.00 | 0.0K |
| 13:42 | 41,870.00 | 41,870.00 | 41,870.00 | 41,870.00 | 0.0K |
| 13:44 | 41,860.00 | 41,860.00 | 41,860.00 | 41,860.00 | 0.0K |
| 13:46 | 41,865.00 | 41,865.00 | 41,865.00 | 41,865.00 | 0.0K |
| 13:48 | 41,865.00 | 41,865.00 | 41,865.00 | 41,865.00 | 0.0K |
| 13:49 | 41,870.00 | 41,870.00 | 41,870.00 | 41,870.00 | 0.0K |
| 13:51 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 13:53 | 41,855.00 | 41,855.00 | 41,855.00 | 41,855.00 | 0.0K |
| 13:55 | 41,845.00 | 41,845.00 | 41,845.00 | 41,845.00 | 0.0K |
| 13:57 | 41,860.00 | 41,860.00 | 41,860.00 | 41,860.00 | 0.0K |
| 13:59 | 41,840.00 | 41,840.00 | 41,840.00 | 41,840.00 | 0.0K |
| 14:01 | 41,840.00 | 41,840.00 | 41,840.00 | 41,840.00 | 0.0K |
| 14:03 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 14:05 | 41,905.00 | 41,905.00 | 41,905.00 | 41,905.00 | 0.0K |
| 14:06 | 41,905.00 | 41,905.00 | 41,905.00 | 41,905.00 | 0.0K |
| 14:08 | 41,915.00 | 41,915.00 | 41,915.00 | 41,915.00 | 0.0K |
| 14:10 | 41,920.00 | 41,920.00 | 41,920.00 | 41,920.00 | 0.0K |
| 14:12 | 41,925.00 | 41,925.00 | 41,925.00 | 41,925.00 | 0.0K |
| 14:14 | 41,915.00 | 41,915.00 | 41,915.00 | 41,915.00 | 0.0K |
| 14:16 | 41,930.00 | 41,930.00 | 41,930.00 | 41,930.00 | 0.0K |
| 14:18 | 41,960.00 | 41,960.00 | 41,960.00 | 41,960.00 | 0.0K |
| 14:20 | 41,960.00 | 41,960.00 | 41,960.00 | 41,960.00 | 0.0K |
| 14:22 | 41,980.00 | 41,980.00 | 41,980.00 | 41,980.00 | 0.0K |
| 14:23 | 41,975.00 | 41,975.00 | 41,975.00 | 41,975.00 | 0.0K |
| 14:25 | 41,955.00 | 41,955.00 | 41,955.00 | 41,955.00 | 0.0K |
| 14:27 | 41,935.00 | 41,935.00 | 41,935.00 | 41,935.00 | 0.0K |
| 14:29 | 41,905.00 | 41,905.00 | 41,905.00 | 41,905.00 | 0.0K |
| 14:31 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 0.0K |
| 14:33 | 41,940.00 | 41,940.00 | 41,940.00 | 41,940.00 | 0.0K |
| 14:35 | 41,935.00 | 41,935.00 | 41,935.00 | 41,935.00 | 0.0K |
| 14:37 | 41,940.00 | 41,940.00 | 41,940.00 | 41,940.00 | 0.0K |
| 14:39 | 41,940.00 | 41,940.00 | 41,940.00 | 41,940.00 | 0.0K |
| 14:40 | 41,950.00 | 41,950.00 | 41,950.00 | 41,950.00 | 0.0K |
| 14:42 | 41,925.00 | 41,925.00 | 41,925.00 | 41,925.00 | 0.0K |
| 14:44 | 41,930.00 | 41,930.00 | 41,930.00 | 41,930.00 | 0.0K |
| 14:46 | 41,930.00 | 41,930.00 | 41,930.00 | 41,930.00 | 0.0K |
| 14:48 | 41,935.00 | 41,935.00 | 41,935.00 | 41,935.00 | 0.0K |
| 14:50 | 41,915.00 | 41,915.00 | 41,915.00 | 41,915.00 | 0.0K |
| 14:52 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 14:54 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 14:56 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 14:57 | 41,895.00 | 41,895.00 | 41,895.00 | 41,895.00 | 0.0K |
| 14:59 | 41,910.00 | 41,910.00 | 41,910.00 | 41,910.00 | 0.0K |
| 15:01 | 41,905.00 | 41,905.00 | 41,905.00 | 41,905.00 | 0.0K |
| 15:03 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 0.0K |
| 15:05 | 41,880.00 | 41,880.00 | 41,880.00 | 41,880.00 | 0.0K |
| 15:07 | 41,875.00 | 41,875.00 | 41,875.00 | 41,875.00 | 0.0K |
| 15:09 | 41,885.00 | 41,885.00 | 41,885.00 | 41,885.00 | 0.0K |
| 15:11 | 41,865.00 | 41,865.00 | 41,865.00 | 41,865.00 | 0.0K |
| 15:13 | 41,870.00 | 41,870.00 | 41,870.00 | 41,870.00 | 0.0K |
| 15:14 | 41,870.00 | 41,870.00 | 41,870.00 | 41,870.00 | 0.0K |
| 15:29 | 41,835.00 | 41,835.00 | 41,835.00 | 41,835.00 | 0.1K |