38,650.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 33,800.00 | 33,950.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:01 | 33,000.00 | 33,500.00 | 33,000.00 | 33,500.00 | 0.0K |
| 09:02 | 33,500.00 | 33,500.00 | 33,200.00 | 33,200.00 | 0.0K |
| 09:03 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:04 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:05 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:06 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:07 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:08 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:09 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:11 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:12 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:13 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0K |
| 09:14 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 0.0K |
| 09:15 | 32,900.00 | 32,900.00 | 32,800.00 | 32,800.00 | 19.2K |
| 09:16 | 32,700.00 | 32,800.00 | 32,700.00 | 32,800.00 | 2.1K |
| 09:17 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1.9K |
| 09:18 | 32,800.00 | 32,900.00 | 32,800.00 | 32,900.00 | 6.3K |
| 09:19 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 1.2K |
| 09:20 | 32,800.00 | 32,850.00 | 32,800.00 | 32,850.00 | 4.2K |
| 09:22 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 1.0K |
| 09:23 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.5K |
| 09:24 | 32,700.00 | 32,800.00 | 32,650.00 | 32,650.00 | 2.3K |
| 09:25 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 2.0K |
| 09:28 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 1.5K |
| 09:30 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 2.6K |
| 09:31 | 32,650.00 | 32,650.00 | 32,600.00 | 32,600.00 | 0.3K |
| 09:32 | 32,600.00 | 32,600.00 | 32,550.00 | 32,550.00 | 3.0K |
| 09:33 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.7K |
| 09:34 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.4K |
| 09:35 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.4K |
| 09:36 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 3.0K |
| 09:37 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.1K |
| 09:38 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 2.9K |
| 09:39 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.7K |
| 09:40 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 2.6K |
| 09:43 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.2K |
| 09:45 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 0.6K |
| 09:46 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.0K |
| 09:48 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.1K |
| 09:49 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.1K |
| 09:50 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.1K |
| 09:52 | 32,650.00 | 32,700.00 | 32,650.00 | 32,700.00 | 3.6K |
| 09:53 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 3.2K |
| 09:54 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.1K |
| 09:55 | 32,800.00 | 32,900.00 | 32,800.00 | 32,900.00 | 12.4K |
| 09:57 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.3K |
| 09:58 | 32,850.00 | 32,850.00 | 32,800.00 | 32,800.00 | 3.8K |
| 09:59 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.3K |
| 10:00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.9K |
| 10:03 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.2K |
| 10:05 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.0K |
| 10:09 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.5K |
| 10:10 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.7K |
| 10:13 | 32,650.00 | 32,800.00 | 32,650.00 | 32,800.00 | 0.9K |
| 10:16 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 2.0K |
| 10:23 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 2.0K |
| 10:26 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 1.0K |
| 10:28 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 5.1K |
| 10:29 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 3.0K |
| 10:30 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.4K |
| 10:31 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 5.8K |
| 10:33 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.1K |
| 10:34 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.3K |
| 10:36 | 32,550.00 | 32,550.00 | 32,450.00 | 32,450.00 | 10.9K |
| 10:54 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.1K |
| 11:00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.3K |
| 11:01 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.3K |
| 11:03 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 3.4K |
| 11:05 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 2.0K |
| 11:08 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.2K |
| 11:11 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.1K |
| 11:12 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.2K |
| 11:16 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1.0K |
| 11:24 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 0.3K |
| 11:27 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.7K |
| 13:00 | 32,550.00 | 32,700.00 | 32,550.00 | 32,700.00 | 5.6K |
| 13:01 | 32,700.00 | 32,700.00 | 32,600.00 | 32,600.00 | 1.1K |
| 13:02 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.2K |
| 13:05 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.5K |
| 13:07 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.2K |
| 13:08 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.1K |
| 13:09 | 32,650.00 | 32,700.00 | 32,650.00 | 32,700.00 | 6.1K |
| 13:11 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.6K |
| 13:12 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.7K |
| 13:16 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.5K |
| 13:21 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.4K |
| 13:23 | 32,600.00 | 32,650.00 | 32,600.00 | 32,650.00 | 0.7K |
| 13:26 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.1K |
| 13:27 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.3K |
| 13:28 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.5K |
| 13:29 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.6K |
| 13:32 | 32,700.00 | 32,700.00 | 32,650.00 | 32,700.00 | 1.7K |
| 13:34 | 32,700.00 | 32,750.00 | 32,700.00 | 32,750.00 | 6.5K |
| 13:35 | 32,750.00 | 32,800.00 | 32,750.00 | 32,800.00 | 1.1K |
| 13:36 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1.3K |
| 13:37 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1.6K |
| 13:38 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.3K |
| 13:39 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0.4K |
| 13:40 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 4.8K |
| 13:41 | 32,850.00 | 32,900.00 | 32,850.00 | 32,900.00 | 11.3K |
| 13:42 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 2.5K |
| 13:43 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.0K |
| 13:44 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 5.5K |
| 13:45 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 2.1K |
| 13:46 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.8K |
| 13:47 | 33,000.00 | 33,300.00 | 33,000.00 | 33,300.00 | 10.1K |
| 13:48 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 1.0K |
| 13:49 | 33,300.00 | 33,400.00 | 33,300.00 | 33,400.00 | 0.3K |
| 13:50 | 33,400.00 | 33,500.00 | 33,400.00 | 33,500.00 | 6.6K |
| 13:51 | 33,500.00 | 33,700.00 | 33,500.00 | 33,700.00 | 4.1K |
| 13:52 | 33,700.00 | 33,900.00 | 33,700.00 | 33,750.00 | 4.2K |
| 13:53 | 33,800.00 | 33,900.00 | 33,800.00 | 33,900.00 | 11.5K |
| 13:54 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 4.7K |
| 13:55 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 3.0K |
| 13:56 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 28.7K |
| 13:57 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 5.7K |
| 13:58 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 12.3K |
| 13:59 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1.1K |
| 14:00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 9.0K |
| 14:01 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.2K |
| 14:02 | 33,950.00 | 33,950.00 | 33,900.00 | 33,900.00 | 3.3K |
| 14:03 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 2.2K |
| 14:04 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 2.8K |
| 14:05 | 33,850.00 | 33,850.00 | 33,800.00 | 33,800.00 | 2.1K |
| 14:07 | 33,800.00 | 33,800.00 | 33,750.00 | 33,800.00 | 1.5K |
| 14:09 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.8K |
| 14:11 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.1K |
| 14:12 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.3K |
| 14:13 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 3.3K |
| 14:14 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 7.7K |
| 14:15 | 33,950.00 | 33,950.00 | 33,900.00 | 33,950.00 | 2.1K |
| 14:16 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.1K |
| 14:17 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.1K |
| 14:18 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1.3K |
| 14:19 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.1K |
| 14:20 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.9K |
| 14:21 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 2.4K |
| 14:22 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1.4K |
| 14:23 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 8.5K |
| 14:24 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.1K |
| 14:26 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 2.3K |
| 14:27 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 3.0K |
| 14:28 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 3.8K |
| 15:00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.0K |