29.26
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:31 | 38.43 | 38.43 | 38.43 | 38.43 | 3.2K |
09:32 | 38.43 | 38.43 | 38.03 | 38.03 | 0.8K |
09:33 | 38.37 | 38.42 | 38.37 | 38.42 | 1.5K |
09:36 | 38.55 | 38.71 | 38.55 | 38.71 | 3.9K |
09:38 | 38.52 | 38.52 | 38.52 | 38.52 | 2.5K |
09:39 | 38.60 | 38.60 | 38.60 | 38.60 | 0.7K |
09:40 | 38.77 | 38.77 | 38.55 | 38.59 | 2.4K |
09:45 | 38.20 | 38.20 | 37.95 | 37.95 | 1.4K |
09:46 | 37.94 | 37.94 | 37.89 | 37.89 | 1.7K |
09:47 | 37.72 | 38.01 | 37.72 | 38.01 | 0.7K |
09:48 | 37.86 | 37.97 | 37.85 | 37.97 | 2.2K |
09:50 | 37.79 | 37.79 | 37.79 | 37.79 | 0.4K |
09:51 | 37.72 | 37.72 | 37.72 | 37.72 | 0.2K |
09:52 | 37.71 | 37.71 | 37.71 | 37.71 | 0.2K |
09:53 | 37.70 | 37.70 | 37.47 | 37.53 | 2.5K |
09:54 | 37.52 | 37.54 | 37.52 | 37.53 | 1.3K |
09:55 | 37.37 | 37.50 | 37.37 | 37.39 | 1.0K |
09:56 | 37.50 | 37.50 | 37.40 | 37.40 | 0.3K |
09:57 | 37.43 | 37.43 | 37.43 | 37.43 | 0.1K |
09:58 | 37.39 | 37.52 | 37.39 | 37.52 | 0.4K |
09:59 | 37.52 | 37.52 | 37.38 | 37.38 | 1.4K |
10:00 | 37.38 | 37.39 | 37.38 | 37.39 | 0.3K |
10:01 | 37.38 | 37.38 | 37.38 | 37.38 | 0.8K |
10:02 | 37.43 | 37.43 | 37.43 | 37.43 | 0.5K |
10:03 | 37.35 | 37.35 | 37.35 | 37.35 | 1.6K |
10:07 | 37.27 | 37.32 | 37.27 | 37.32 | 6.1K |
10:08 | 37.36 | 37.36 | 37.25 | 37.25 | 0.7K |
10:09 | 37.33 | 37.33 | 37.26 | 37.26 | 0.9K |
10:11 | 37.25 | 37.25 | 37.25 | 37.25 | 0.1K |
10:12 | 37.15 | 37.25 | 37.15 | 37.25 | 1.2K |
10:13 | 37.26 | 37.31 | 37.16 | 37.31 | 3.9K |
10:14 | 37.00 | 37.00 | 37.00 | 37.00 | 2.2K |
10:15 | 37.11 | 37.13 | 37.07 | 37.13 | 12.6K |
10:17 | 37.19 | 37.41 | 37.19 | 37.41 | 5.4K |
10:19 | 37.20 | 37.20 | 37.20 | 37.20 | 0.7K |
10:20 | 37.18 | 37.20 | 37.18 | 37.20 | 0.4K |
10:21 | 37.14 | 37.14 | 37.14 | 37.14 | 0.8K |
10:23 | 37.32 | 37.32 | 37.32 | 37.32 | 0.6K |
10:25 | 37.31 | 37.31 | 37.31 | 37.31 | 0.3K |
10:26 | 37.32 | 37.32 | 37.25 | 37.25 | 1.0K |
10:27 | 37.35 | 37.37 | 37.35 | 37.37 | 0.8K |
10:28 | 37.25 | 37.25 | 37.25 | 37.25 | 0.3K |
10:29 | 37.25 | 37.25 | 37.25 | 37.25 | 0.6K |
10:30 | 37.20 | 37.20 | 37.19 | 37.19 | 1.2K |
10:33 | 37.13 | 37.13 | 37.13 | 37.13 | 0.2K |
10:34 | 37.12 | 37.12 | 37.12 | 37.12 | 0.1K |
10:35 | 37.13 | 37.13 | 37.13 | 37.13 | 0.4K |
10:37 | 37.21 | 37.21 | 37.14 | 37.14 | 0.4K |
10:38 | 37.12 | 37.12 | 37.12 | 37.12 | 1.2K |
10:41 | 37.21 | 37.33 | 37.21 | 37.32 | 8.2K |
10:42 | 37.45 | 37.45 | 37.45 | 37.45 | 1.3K |
10:44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.2K |
10:45 | 37.44 | 37.44 | 37.44 | 37.44 | 0.7K |
10:48 | 37.38 | 37.38 | 37.38 | 37.38 | 0.9K |
10:50 | 37.45 | 37.45 | 37.45 | 37.45 | 1.9K |
10:52 | 37.45 | 37.48 | 37.45 | 37.46 | 4.0K |
10:53 | 37.40 | 37.40 | 37.40 | 37.40 | 3.3K |
10:54 | 37.31 | 37.31 | 37.31 | 37.31 | 0.8K |
10:57 | 37.29 | 37.29 | 37.29 | 37.28 | 0.2K |
10:58 | 37.29 | 37.29 | 37.29 | 37.28 | 0.5K |
10:59 | 37.28 | 37.28 | 37.28 | 37.28 | 0.2K |
11:02 | 37.28 | 37.28 | 37.28 | 37.28 | 0.4K |
11:06 | 37.36 | 37.36 | 37.36 | 37.36 | 1.1K |
11:07 | 37.32 | 37.32 | 37.32 | 37.32 | 3.8K |
11:09 | 37.32 | 37.32 | 37.29 | 37.29 | 1.4K |
11:10 | 37.25 | 37.25 | 37.25 | 37.25 | 0.5K |
11:11 | 37.25 | 37.25 | 37.17 | 37.17 | 1.9K |
11:16 | 37.05 | 37.05 | 37.05 | 37.05 | 0.5K |
11:20 | 37.14 | 37.14 | 37.14 | 37.14 | 0.3K |
11:22 | 37.06 | 37.14 | 37.06 | 37.14 | 0.6K |
11:25 | 37.14 | 37.14 | 37.14 | 37.14 | 0.3K |
11:26 | 37.14 | 37.14 | 37.14 | 37.14 | 0.7K |
11:27 | 37.20 | 37.20 | 37.20 | 37.20 | 7.3K |
11:28 | 37.20 | 37.20 | 37.20 | 37.20 | 0.2K |
11:29 | 37.15 | 37.15 | 37.10 | 37.10 | 2.3K |
11:30 | 37.05 | 37.05 | 37.05 | 37.05 | 0.1K |
11:32 | 37.05 | 37.13 | 37.05 | 37.13 | 2.6K |
11:33 | 37.17 | 37.26 | 37.17 | 37.26 | 3.0K |
11:34 | 37.31 | 37.31 | 37.31 | 37.31 | 0.6K |
11:36 | 37.30 | 37.37 | 37.30 | 37.37 | 1.0K |
11:37 | 37.30 | 37.30 | 37.30 | 37.30 | 0.5K |
11:39 | 37.29 | 37.41 | 37.29 | 37.41 | 3.2K |
11:40 | 37.46 | 37.51 | 37.46 | 37.51 | 0.7K |
11:43 | 37.51 | 37.51 | 37.51 | 37.51 | 0.6K |
11:44 | 37.51 | 37.51 | 37.51 | 37.51 | 0.6K |
11:47 | 37.54 | 37.54 | 37.54 | 37.53 | 1.8K |
11:48 | 37.69 | 37.69 | 37.69 | 37.69 | 3.4K |
11:49 | 37.90 | 37.90 | 37.90 | 37.90 | 1.8K |
11:54 | 37.86 | 38.13 | 37.86 | 38.13 | 1.6K |
11:55 | 38.09 | 38.09 | 38.03 | 38.03 | 1.0K |
11:57 | 38.14 | 38.14 | 38.06 | 38.14 | 0.8K |
11:58 | 38.14 | 38.14 | 38.14 | 38.14 | 0.5K |
12:00 | 38.18 | 38.18 | 38.18 | 38.18 | 0.8K |
12:03 | 38.18 | 38.18 | 38.18 | 38.17 | 0.2K |
12:05 | 38.18 | 38.18 | 38.18 | 38.17 | 2.3K |
12:07 | 38.18 | 38.18 | 38.18 | 38.17 | 1.9K |
12:11 | 38.03 | 38.03 | 38.03 | 38.03 | 1.2K |
12:17 | 38.02 | 38.05 | 38.02 | 38.05 | 4.0K |
12:18 | 37.98 | 37.98 | 37.98 | 37.98 | 0.7K |
12:21 | 37.94 | 37.94 | 37.94 | 37.94 | 2.0K |
12:32 | 38.01 | 38.01 | 38.01 | 38.01 | 4.7K |
12:33 | 37.98 | 38.05 | 37.98 | 38.05 | 2.0K |
12:36 | 38.07 | 38.07 | 38.07 | 38.07 | 0.7K |
12:39 | 38.09 | 38.09 | 37.99 | 37.99 | 4.6K |
12:41 | 37.92 | 38.01 | 37.92 | 38.01 | 4.8K |
12:50 | 37.91 | 37.91 | 37.91 | 37.91 | 0.5K |
12:51 | 37.98 | 37.99 | 37.91 | 37.99 | 2.8K |
12:52 | 37.92 | 37.98 | 37.92 | 37.98 | 3.6K |
12:55 | 37.97 | 37.97 | 37.92 | 37.92 | 0.3K |
12:56 | 37.93 | 37.93 | 37.93 | 37.92 | 4.8K |
12:57 | 37.93 | 37.99 | 37.93 | 37.99 | 1.2K |
12:58 | 37.90 | 37.90 | 37.90 | 37.90 | 3.3K |
13:05 | 37.80 | 37.80 | 37.80 | 37.80 | 0.3K |
13:06 | 37.85 | 37.85 | 37.85 | 37.85 | 3.1K |
13:07 | 37.85 | 37.85 | 37.85 | 37.85 | 1.0K |
13:08 | 38.01 | 38.01 | 38.01 | 38.01 | 0.4K |
13:11 | 37.95 | 37.95 | 37.95 | 37.95 | 1.0K |
13:13 | 37.95 | 37.95 | 37.89 | 37.89 | 0.6K |
13:17 | 38.00 | 38.00 | 38.00 | 37.99 | 0.3K |
13:19 | 37.99 | 37.99 | 37.99 | 37.99 | 0.4K |
13:21 | 38.00 | 38.00 | 38.00 | 37.99 | 0.1K |
13:22 | 38.01 | 38.14 | 38.01 | 38.14 | 6.5K |
13:23 | 38.15 | 38.15 | 38.15 | 38.15 | 0.6K |
13:24 | 38.18 | 38.18 | 38.18 | 38.17 | 0.6K |
13:26 | 38.18 | 38.18 | 38.18 | 38.17 | 0.4K |
13:27 | 38.18 | 38.18 | 38.18 | 38.17 | 0.2K |
13:28 | 38.26 | 38.26 | 38.18 | 38.23 | 2.1K |
13:29 | 38.34 | 38.34 | 38.34 | 38.34 | 0.4K |
13:33 | 38.21 | 38.21 | 38.20 | 38.20 | 1.3K |
13:34 | 38.17 | 38.17 | 38.17 | 38.17 | 0.6K |
13:35 | 38.16 | 38.16 | 38.16 | 38.16 | 0.8K |
13:37 | 38.12 | 38.21 | 38.12 | 38.21 | 0.4K |
13:38 | 38.21 | 38.21 | 38.21 | 38.21 | 0.3K |
13:39 | 38.21 | 38.21 | 38.21 | 38.21 | 0.7K |
13:41 | 38.16 | 38.16 | 38.16 | 38.16 | 0.4K |
13:44 | 38.20 | 38.20 | 38.20 | 38.20 | 0.3K |
13:47 | 38.15 | 38.15 | 38.15 | 38.15 | 1.5K |
13:49 | 38.14 | 38.14 | 38.14 | 38.14 | 0.2K |
13:53 | 38.12 | 38.12 | 38.12 | 38.12 | 0.4K |
13:55 | 38.18 | 38.18 | 38.12 | 38.12 | 1.3K |
13:56 | 38.12 | 38.12 | 38.12 | 38.12 | 0.2K |
13:59 | 38.18 | 38.18 | 38.18 | 38.18 | 0.5K |
14:01 | 38.10 | 38.10 | 38.10 | 38.10 | 2.1K |
14:03 | 38.16 | 38.17 | 37.86 | 37.86 | 10.0K |
14:04 | 37.85 | 37.85 | 37.85 | 37.85 | 1.1K |
14:05 | 37.79 | 37.89 | 37.79 | 37.89 | 0.4K |
14:07 | 37.96 | 37.96 | 37.96 | 37.96 | 0.3K |
14:13 | 37.89 | 37.89 | 37.89 | 37.89 | 1.1K |
14:20 | 37.96 | 37.96 | 37.96 | 37.96 | 0.8K |
14:21 | 37.91 | 37.91 | 37.91 | 37.91 | 0.9K |
14:23 | 37.86 | 37.86 | 37.86 | 37.86 | 0.2K |
14:24 | 37.78 | 37.78 | 37.78 | 37.78 | 0.1K |
14:25 | 37.77 | 37.77 | 37.77 | 37.77 | 0.8K |
14:30 | 37.75 | 37.75 | 37.75 | 37.74 | 0.3K |
14:31 | 37.74 | 37.74 | 37.74 | 37.74 | 0.2K |
14:34 | 37.80 | 37.80 | 37.77 | 37.77 | 0.7K |
14:36 | 37.77 | 37.77 | 37.77 | 37.77 | 2.4K |
14:40 | 37.65 | 37.65 | 37.65 | 37.65 | 1.0K |
14:41 | 37.69 | 37.69 | 37.63 | 37.63 | 0.9K |
14:42 | 37.68 | 37.68 | 37.68 | 37.68 | 1.8K |
14:43 | 37.68 | 37.68 | 37.63 | 37.68 | 1.3K |
14:45 | 37.62 | 37.62 | 37.62 | 37.62 | 0.5K |
14:48 | 37.69 | 37.69 | 37.69 | 37.69 | 0.5K |
14:52 | 37.69 | 37.69 | 37.69 | 37.69 | 0.2K |
14:53 | 37.63 | 37.63 | 37.63 | 37.63 | 0.7K |
14:56 | 37.68 | 37.68 | 37.68 | 37.68 | 0.4K |
14:57 | 37.68 | 37.68 | 37.68 | 37.68 | 0.3K |
14:59 | 37.63 | 37.63 | 37.60 | 37.60 | 3.1K |
15:02 | 37.68 | 37.68 | 37.68 | 37.68 | 5.4K |
15:03 | 37.76 | 37.94 | 37.76 | 37.94 | 3.9K |
15:06 | 37.83 | 37.83 | 37.75 | 37.75 | 0.2K |
15:07 | 37.84 | 37.84 | 37.84 | 37.84 | 0.3K |
15:08 | 37.85 | 37.85 | 37.85 | 37.85 | 1.3K |
15:09 | 37.81 | 37.81 | 37.81 | 37.81 | 0.5K |
15:11 | 37.74 | 37.74 | 37.74 | 37.74 | 0.5K |
15:18 | 37.81 | 37.84 | 37.81 | 37.84 | 2.1K |
15:19 | 37.82 | 37.82 | 37.82 | 37.82 | 2.9K |
15:20 | 37.81 | 37.81 | 37.81 | 37.81 | 0.1K |
15:21 | 37.81 | 37.81 | 37.81 | 37.81 | 0.5K |
15:22 | 37.84 | 37.84 | 37.84 | 37.84 | 6.6K |
15:23 | 37.94 | 37.94 | 37.94 | 37.94 | 1.4K |
15:24 | 38.03 | 38.03 | 38.03 | 38.03 | 0.8K |
15:26 | 38.12 | 38.12 | 38.05 | 38.05 | 1.7K |
15:28 | 38.05 | 38.05 | 38.05 | 38.05 | 0.7K |
15:30 | 37.99 | 37.99 | 37.99 | 37.99 | 0.5K |
15:31 | 38.04 | 38.04 | 38.04 | 38.04 | 0.2K |
15:33 | 38.04 | 38.04 | 38.04 | 38.04 | 0.2K |
15:34 | 38.04 | 38.05 | 38.04 | 38.05 | 1.6K |
15:35 | 38.00 | 38.00 | 37.89 | 37.89 | 2.6K |
15:36 | 37.92 | 37.92 | 37.92 | 37.92 | 1.0K |
15:40 | 37.90 | 37.90 | 37.90 | 37.90 | 0.1K |
15:41 | 37.91 | 37.91 | 37.87 | 37.87 | 0.7K |
15:42 | 37.90 | 37.90 | 37.90 | 37.90 | 0.3K |
15:43 | 37.87 | 37.87 | 37.87 | 37.87 | 1.4K |
15:45 | 37.89 | 37.93 | 37.89 | 37.89 | 1.8K |
15:46 | 37.81 | 37.81 | 37.79 | 37.79 | 2.9K |
15:47 | 37.75 | 37.75 | 37.75 | 37.74 | 0.8K |
15:48 | 37.77 | 37.77 | 37.77 | 37.77 | 0.4K |
15:49 | 37.72 | 37.78 | 37.72 | 37.78 | 2.1K |
15:50 | 37.70 | 37.70 | 37.66 | 37.66 | 0.9K |
15:51 | 37.66 | 37.70 | 37.66 | 37.70 | 1.3K |
15:52 | 37.66 | 37.66 | 37.66 | 37.66 | 0.7K |
15:53 | 37.65 | 37.65 | 37.65 | 37.65 | 2.4K |
15:54 | 37.69 | 37.75 | 37.69 | 37.75 | 7.4K |
15:55 | 37.77 | 37.77 | 37.76 | 37.76 | 4.4K |
15:56 | 37.75 | 37.75 | 37.75 | 37.75 | 3.6K |
15:57 | 37.84 | 38.01 | 37.84 | 37.96 | 12.9K |
15:58 | 37.90 | 37.91 | 37.90 | 37.91 | 2.6K |
15:59 | 37.85 | 37.94 | 37.85 | 37.94 | 38.4K |