45.66
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 48.35 | 49.90 | 48.35 | 49.70 | 517.0K |
09:35 | 49.64 | 51.74 | 49.60 | 51.20 | 643.2K |
09:40 | 51.20 | 52.60 | 51.06 | 52.29 | 540.4K |
09:45 | 52.10 | 52.47 | 51.89 | 52.15 | 247.0K |
09:50 | 52.15 | 52.80 | 51.71 | 51.80 | 233.9K |
09:55 | 51.80 | 52.10 | 51.58 | 51.91 | 162.5K |
10:00 | 51.91 | 52.64 | 51.91 | 52.21 | 200.3K |
10:05 | 52.21 | 52.85 | 52.21 | 52.80 | 191.0K |
10:10 | 52.61 | 52.75 | 52.38 | 52.47 | 78.7K |
10:15 | 52.48 | 52.71 | 52.36 | 52.40 | 89.8K |
10:20 | 52.40 | 52.55 | 51.80 | 51.83 | 119.8K |
10:25 | 51.82 | 52.05 | 51.40 | 51.40 | 123.3K |
10:30 | 51.39 | 51.70 | 51.31 | 51.48 | 67.9K |
10:35 | 51.45 | 51.64 | 51.12 | 51.30 | 57.6K |
10:40 | 51.30 | 51.30 | 51.00 | 51.18 | 70.8K |
10:45 | 51.18 | 51.38 | 50.88 | 51.12 | 103.3K |
10:50 | 51.07 | 51.13 | 50.93 | 50.93 | 91.5K |
10:55 | 50.93 | 51.00 | 50.87 | 50.94 | 37.5K |
11:00 | 50.95 | 51.08 | 50.88 | 51.08 | 48.0K |
11:05 | 51.10 | 51.10 | 50.82 | 50.95 | 47.5K |
11:10 | 50.96 | 51.18 | 50.95 | 51.09 | 37.9K |
11:15 | 51.16 | 51.16 | 51.00 | 51.14 | 22.1K |
11:20 | 50.99 | 51.14 | 50.99 | 51.01 | 17.7K |
11:25 | 51.00 | 51.00 | 50.80 | 50.84 | 21.8K |
13:00 | 50.84 | 51.20 | 50.84 | 51.20 | 32.4K |
13:05 | 51.22 | 51.36 | 51.16 | 51.21 | 16.7K |
13:10 | 51.30 | 51.85 | 51.30 | 51.60 | 94.8K |
13:15 | 51.69 | 51.82 | 51.57 | 51.64 | 40.3K |
13:20 | 51.60 | 51.85 | 51.60 | 51.78 | 60.8K |
13:25 | 51.77 | 51.82 | 51.59 | 51.82 | 39.3K |
13:30 | 51.82 | 51.90 | 51.59 | 51.59 | 51.9K |
13:35 | 51.55 | 51.74 | 51.53 | 51.74 | 22.5K |
13:40 | 51.74 | 51.99 | 51.50 | 51.50 | 59.8K |
13:45 | 51.78 | 51.95 | 51.67 | 51.82 | 22.3K |
13:50 | 51.82 | 51.94 | 51.73 | 51.92 | 39.8K |
13:55 | 51.93 | 51.94 | 51.71 | 51.87 | 20.2K |
14:00 | 51.88 | 51.90 | 51.81 | 51.88 | 25.3K |
14:05 | 51.86 | 51.94 | 51.82 | 51.82 | 30.9K |
14:10 | 51.82 | 51.89 | 51.57 | 51.65 | 47.7K |
14:15 | 51.65 | 51.97 | 51.58 | 51.97 | 88.5K |
14:20 | 51.99 | 53.50 | 51.99 | 53.28 | 298.4K |
14:25 | 53.30 | 53.55 | 52.96 | 53.10 | 204.8K |
14:30 | 53.10 | 53.25 | 52.78 | 53.00 | 148.8K |
14:35 | 53.15 | 53.15 | 52.80 | 52.93 | 119.3K |
14:40 | 52.95 | 52.95 | 52.38 | 52.38 | 143.4K |
14:45 | 52.38 | 52.50 | 52.20 | 52.40 | 107.3K |
14:50 | 52.40 | 52.40 | 51.99 | 52.30 | 111.9K |
14:55 | 52.29 | 52.59 | 52.29 | 52.50 | 62.3K |