33.67
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:31 | 35.15 | 35.15 | 35.14 | 35.14 | 9.2K |
09:32 | 35.11 | 35.11 | 35.11 | 35.10 | 0.2K |
09:33 | 35.10 | 35.12 | 35.10 | 35.10 | 0.3K |
09:34 | 35.06 | 35.10 | 35.06 | 35.10 | 0.3K |
09:35 | 35.10 | 35.17 | 35.10 | 35.17 | 2.6K |
09:39 | 35.19 | 35.19 | 35.19 | 35.19 | 1.1K |
09:40 | 35.21 | 35.21 | 35.20 | 35.20 | 9.0K |
09:43 | 35.20 | 35.20 | 35.20 | 35.20 | 0.3K |
09:44 | 35.18 | 35.18 | 35.18 | 35.18 | 1.2K |
09:48 | 35.20 | 35.20 | 35.20 | 35.20 | 2.6K |
09:49 | 35.20 | 35.20 | 35.18 | 35.18 | 0.6K |
09:51 | 35.16 | 35.16 | 35.16 | 35.16 | 0.9K |
09:53 | 35.16 | 35.16 | 35.15 | 35.15 | 0.5K |
09:55 | 35.15 | 35.15 | 35.15 | 35.15 | 0.2K |
09:56 | 35.11 | 35.11 | 35.11 | 35.11 | 1.3K |
09:58 | 35.12 | 35.12 | 35.12 | 35.12 | 0.7K |
09:59 | 35.12 | 35.12 | 35.12 | 35.12 | 0.3K |
10:00 | 35.12 | 35.12 | 35.12 | 35.12 | 0.2K |
10:01 | 35.14 | 35.14 | 35.13 | 35.13 | 1.2K |
10:02 | 35.10 | 35.13 | 35.10 | 35.13 | 2.2K |
10:06 | 35.14 | 35.14 | 35.14 | 35.14 | 1.8K |
10:08 | 35.17 | 35.17 | 35.17 | 35.17 | 1.8K |
10:11 | 35.13 | 35.13 | 35.12 | 35.12 | 1.6K |
10:12 | 35.11 | 35.11 | 35.11 | 35.11 | 0.6K |
10:13 | 35.10 | 35.10 | 35.10 | 35.10 | 0.3K |
10:14 | 35.11 | 35.11 | 35.11 | 35.11 | 0.6K |
10:15 | 35.12 | 35.12 | 35.12 | 35.12 | 0.4K |
10:16 | 35.12 | 35.12 | 35.11 | 35.11 | 0.9K |
10:18 | 35.11 | 35.11 | 35.11 | 35.11 | 1.5K |
10:19 | 35.10 | 35.11 | 35.10 | 35.11 | 1.2K |
10:21 | 35.09 | 35.09 | 35.09 | 35.09 | 0.8K |
10:22 | 35.11 | 35.11 | 35.11 | 35.11 | 0.6K |
10:23 | 35.09 | 35.09 | 35.09 | 35.09 | 0.9K |
10:25 | 35.10 | 35.10 | 35.10 | 35.10 | 0.8K |
10:28 | 35.09 | 35.09 | 35.09 | 35.09 | 3.5K |
10:32 | 35.01 | 35.02 | 35.01 | 35.02 | 2.7K |
10:33 | 35.01 | 35.03 | 35.01 | 35.03 | 2.2K |
10:34 | 35.02 | 35.02 | 35.02 | 35.02 | 1.5K |
10:40 | 35.00 | 35.00 | 35.00 | 35.00 | 0.2K |
10:41 | 35.02 | 35.04 | 35.02 | 35.04 | 1.5K |
10:42 | 35.03 | 35.03 | 35.03 | 35.03 | 0.8K |
10:44 | 35.02 | 35.02 | 35.02 | 35.02 | 0.3K |
10:46 | 35.00 | 35.00 | 34.98 | 34.98 | 1.5K |
10:48 | 34.99 | 34.99 | 34.99 | 34.99 | 1.4K |
10:50 | 35.00 | 35.00 | 34.99 | 34.99 | 0.6K |
10:51 | 35.00 | 35.00 | 35.00 | 35.00 | 1.8K |
10:52 | 35.01 | 35.01 | 35.01 | 35.01 | 0.6K |
10:53 | 35.01 | 35.01 | 35.01 | 35.01 | 0.4K |
10:54 | 35.00 | 35.00 | 35.00 | 35.00 | 1.2K |
10:57 | 35.00 | 35.00 | 35.00 | 35.00 | 0.6K |
10:58 | 35.01 | 35.01 | 35.01 | 35.01 | 1.1K |
10:59 | 35.04 | 35.04 | 35.04 | 35.04 | 2.0K |
11:00 | 35.05 | 35.08 | 35.05 | 35.08 | 1.4K |
11:01 | 35.07 | 35.11 | 35.07 | 35.10 | 1.6K |
11:02 | 35.11 | 35.11 | 35.09 | 35.09 | 0.5K |
11:03 | 35.09 | 35.09 | 35.09 | 35.09 | 0.7K |
11:05 | 35.10 | 35.14 | 35.10 | 35.14 | 1.9K |
11:07 | 35.10 | 35.12 | 35.10 | 35.12 | 0.6K |
11:08 | 35.10 | 35.10 | 35.10 | 35.10 | 0.4K |
11:09 | 35.10 | 35.10 | 35.10 | 35.10 | 1.0K |
11:11 | 35.09 | 35.09 | 35.08 | 35.08 | 1.9K |
11:12 | 35.09 | 35.09 | 35.09 | 35.09 | 0.3K |
11:13 | 35.10 | 35.10 | 35.10 | 35.10 | 1.2K |
11:14 | 35.08 | 35.08 | 35.08 | 35.08 | 0.5K |
11:15 | 35.08 | 35.08 | 35.08 | 35.08 | 0.1K |
11:16 | 35.08 | 35.08 | 35.06 | 35.06 | 1.5K |
11:17 | 35.06 | 35.06 | 35.06 | 35.06 | 0.2K |
11:18 | 35.04 | 35.04 | 35.04 | 35.04 | 0.9K |
11:19 | 35.03 | 35.03 | 35.03 | 35.03 | 0.9K |
11:20 | 35.02 | 35.03 | 35.02 | 35.03 | 0.4K |
11:21 | 35.03 | 35.03 | 35.03 | 35.03 | 0.5K |
11:22 | 35.02 | 35.02 | 35.02 | 35.02 | 1.0K |
11:23 | 35.02 | 35.02 | 35.02 | 35.02 | 1.0K |
11:25 | 35.02 | 35.02 | 35.02 | 35.02 | 0.2K |
11:26 | 35.03 | 35.03 | 35.03 | 35.03 | 0.6K |
11:28 | 35.04 | 35.09 | 35.04 | 35.08 | 24.3K |
11:29 | 35.07 | 35.07 | 35.04 | 35.04 | 8.9K |
11:30 | 35.05 | 35.06 | 35.05 | 35.06 | 5.6K |
11:31 | 35.06 | 35.06 | 35.06 | 35.06 | 1.6K |
11:32 | 35.06 | 35.06 | 35.06 | 35.06 | 0.7K |
11:33 | 35.07 | 35.07 | 35.07 | 35.07 | 0.5K |
11:34 | 35.06 | 35.06 | 35.06 | 35.06 | 0.6K |
11:36 | 35.07 | 35.09 | 35.07 | 35.09 | 2.7K |
11:38 | 35.08 | 35.08 | 35.08 | 35.08 | 0.6K |
11:39 | 35.09 | 35.09 | 35.08 | 35.08 | 0.7K |
11:40 | 35.08 | 35.09 | 35.08 | 35.09 | 0.7K |
11:41 | 35.09 | 35.09 | 35.09 | 35.09 | 0.4K |
11:42 | 35.08 | 35.08 | 35.08 | 35.08 | 0.6K |
11:44 | 35.10 | 35.10 | 35.10 | 35.10 | 1.2K |
11:45 | 35.10 | 35.10 | 35.10 | 35.10 | 1.2K |
11:48 | 35.10 | 35.10 | 35.10 | 35.10 | 1.5K |
11:49 | 35.09 | 35.09 | 35.09 | 35.09 | 0.6K |
11:50 | 35.10 | 35.11 | 35.10 | 35.11 | 0.9K |
11:53 | 35.12 | 35.12 | 35.12 | 35.12 | 0.8K |
11:55 | 35.11 | 35.11 | 35.11 | 35.11 | 0.5K |
11:56 | 35.11 | 35.11 | 35.11 | 35.11 | 0.5K |
11:58 | 35.10 | 35.10 | 35.10 | 35.10 | 1.5K |
12:00 | 35.11 | 35.11 | 35.10 | 35.10 | 1.6K |
12:01 | 35.09 | 35.09 | 35.09 | 35.09 | 1.3K |
12:02 | 35.08 | 35.08 | 35.08 | 35.08 | 0.9K |
12:03 | 35.09 | 35.10 | 35.09 | 35.10 | 5.0K |
12:08 | 35.07 | 35.07 | 35.07 | 35.07 | 0.3K |
12:09 | 35.06 | 35.07 | 35.06 | 35.07 | 1.8K |
12:12 | 35.09 | 35.09 | 35.09 | 35.09 | 1.3K |
12:14 | 35.10 | 35.10 | 35.10 | 35.10 | 0.2K |
12:15 | 35.11 | 35.11 | 35.11 | 35.11 | 0.8K |
12:17 | 35.13 | 35.13 | 35.13 | 35.13 | 1.4K |
12:18 | 35.14 | 35.14 | 35.14 | 35.14 | 0.9K |
12:21 | 35.13 | 35.13 | 35.13 | 35.13 | 0.6K |
12:23 | 35.14 | 35.14 | 35.14 | 35.14 | 0.7K |
12:24 | 35.14 | 35.14 | 35.13 | 35.13 | 2.1K |
12:29 | 35.12 | 35.12 | 35.12 | 35.12 | 1.1K |
12:30 | 35.13 | 35.13 | 35.13 | 35.13 | 1.7K |
12:34 | 35.14 | 35.14 | 35.14 | 35.14 | 1.6K |
12:41 | 35.14 | 35.14 | 35.14 | 35.14 | 0.4K |
12:42 | 35.12 | 35.12 | 35.12 | 35.12 | 0.8K |
12:43 | 35.13 | 35.14 | 35.13 | 35.14 | 1.0K |
12:45 | 35.14 | 35.14 | 35.14 | 35.14 | 1.2K |
12:46 | 35.14 | 35.15 | 35.14 | 35.15 | 1.1K |
12:47 | 35.14 | 35.14 | 35.14 | 35.14 | 1.1K |
12:48 | 35.17 | 35.17 | 35.16 | 35.16 | 0.4K |
12:49 | 35.17 | 35.17 | 35.16 | 35.16 | 1.4K |
12:51 | 35.17 | 35.17 | 35.17 | 35.17 | 2.1K |
12:52 | 35.19 | 35.19 | 35.19 | 35.19 | 0.5K |
12:53 | 35.18 | 35.18 | 35.18 | 35.18 | 0.8K |
12:57 | 35.20 | 35.20 | 35.20 | 35.20 | 3.1K |
13:00 | 35.17 | 35.17 | 35.17 | 35.17 | 1.1K |
13:01 | 35.17 | 35.18 | 35.17 | 35.18 | 1.5K |
13:02 | 35.21 | 35.23 | 35.21 | 35.23 | 4.2K |
13:03 | 35.26 | 35.26 | 35.26 | 35.26 | 1.2K |
13:05 | 35.28 | 35.28 | 35.26 | 35.26 | 1.6K |
13:06 | 35.28 | 35.28 | 35.23 | 35.23 | 1.4K |
13:08 | 35.23 | 35.23 | 35.23 | 35.23 | 0.3K |
13:09 | 35.23 | 35.24 | 35.22 | 35.24 | 2.2K |
13:10 | 35.24 | 35.25 | 35.24 | 35.25 | 1.5K |
13:11 | 35.23 | 35.23 | 35.23 | 35.23 | 1.8K |
13:16 | 35.23 | 35.23 | 35.23 | 35.23 | 3.6K |
13:20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.5K |
13:21 | 35.20 | 35.21 | 35.20 | 35.21 | 1.5K |
13:23 | 35.20 | 35.20 | 35.20 | 35.20 | 0.6K |
13:25 | 35.19 | 35.19 | 35.19 | 35.19 | 2.7K |
13:28 | 35.16 | 35.16 | 35.16 | 35.16 | 0.6K |
13:29 | 35.15 | 35.15 | 35.15 | 35.15 | 0.7K |
13:32 | 35.17 | 35.17 | 35.17 | 35.17 | 0.9K |
13:33 | 35.16 | 35.17 | 35.16 | 35.17 | 0.4K |
13:34 | 35.18 | 35.19 | 35.18 | 35.19 | 1.7K |
13:35 | 35.19 | 35.19 | 35.19 | 35.19 | 0.5K |
13:36 | 35.19 | 35.19 | 35.19 | 35.19 | 0.3K |
13:38 | 35.19 | 35.19 | 35.19 | 35.19 | 0.6K |
13:40 | 35.19 | 35.20 | 35.19 | 35.20 | 1.3K |
13:42 | 35.20 | 35.20 | 35.20 | 35.20 | 0.6K |
13:43 | 35.20 | 35.20 | 35.20 | 35.20 | 0.5K |
13:44 | 35.19 | 35.19 | 35.19 | 35.19 | 1.3K |
13:45 | 35.20 | 35.20 | 35.20 | 35.20 | 3.2K |
13:48 | 35.18 | 35.18 | 35.18 | 35.18 | 0.6K |
13:52 | 35.18 | 35.18 | 35.18 | 35.18 | 1.7K |
13:53 | 35.18 | 35.18 | 35.18 | 35.18 | 0.9K |
13:57 | 35.18 | 35.18 | 35.18 | 35.18 | 0.4K |
13:58 | 35.18 | 35.18 | 35.18 | 35.18 | 1.1K |
13:59 | 35.18 | 35.18 | 35.18 | 35.18 | 0.3K |
14:00 | 35.17 | 35.17 | 35.17 | 35.17 | 1.4K |
14:01 | 35.16 | 35.17 | 35.16 | 35.17 | 0.7K |
14:02 | 35.18 | 35.18 | 35.17 | 35.17 | 0.7K |
14:03 | 35.17 | 35.17 | 35.17 | 35.17 | 0.6K |
14:04 | 35.16 | 35.17 | 35.16 | 35.17 | 0.3K |
14:05 | 35.16 | 35.16 | 35.16 | 35.16 | 1.7K |
14:07 | 35.16 | 35.16 | 35.16 | 35.16 | 0.1K |
14:08 | 35.15 | 35.15 | 35.15 | 35.15 | 0.5K |
14:09 | 35.15 | 35.15 | 35.15 | 35.15 | 0.7K |
14:10 | 35.15 | 35.16 | 35.15 | 35.16 | 1.1K |
14:11 | 35.16 | 35.16 | 35.16 | 35.16 | 0.3K |
14:12 | 35.15 | 35.15 | 35.15 | 35.15 | 1.3K |
14:15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.6K |
14:16 | 35.15 | 35.15 | 35.15 | 35.15 | 0.8K |
14:18 | 35.15 | 35.15 | 35.15 | 35.15 | 1.6K |
14:20 | 35.16 | 35.16 | 35.16 | 35.16 | 1.3K |
14:22 | 35.16 | 35.21 | 35.16 | 35.21 | 3.8K |
14:23 | 35.20 | 35.20 | 35.20 | 35.20 | 1.2K |
14:24 | 35.21 | 35.21 | 35.21 | 35.21 | 0.8K |
14:25 | 35.20 | 35.20 | 35.20 | 35.20 | 0.1K |
14:26 | 35.20 | 35.20 | 35.20 | 35.20 | 1.1K |
14:29 | 35.20 | 35.22 | 35.20 | 35.22 | 4.0K |
14:30 | 35.22 | 35.22 | 35.22 | 35.22 | 0.7K |
14:31 | 35.22 | 35.22 | 35.22 | 35.22 | 0.3K |
14:32 | 35.22 | 35.22 | 35.22 | 35.22 | 0.2K |
14:33 | 35.22 | 35.24 | 35.22 | 35.24 | 3.0K |
14:34 | 35.24 | 35.24 | 35.23 | 35.23 | 0.9K |
14:35 | 35.24 | 35.24 | 35.23 | 35.23 | 1.0K |
14:36 | 35.23 | 35.23 | 35.23 | 35.23 | 0.4K |
14:37 | 35.23 | 35.23 | 35.23 | 35.23 | 1.1K |
14:39 | 35.22 | 35.22 | 35.22 | 35.22 | 1.8K |
14:40 | 35.20 | 35.20 | 35.20 | 35.20 | 2.5K |
14:42 | 35.19 | 35.19 | 35.19 | 35.19 | 0.2K |
14:44 | 35.19 | 35.19 | 35.14 | 35.15 | 5.1K |
14:46 | 35.14 | 35.14 | 35.14 | 35.14 | 0.4K |
14:47 | 35.13 | 35.13 | 35.13 | 35.13 | 1.6K |
14:49 | 35.12 | 35.12 | 35.12 | 35.12 | 4.9K |
14:50 | 35.12 | 35.13 | 35.12 | 35.13 | 7.9K |
14:52 | 35.12 | 35.12 | 35.12 | 35.12 | 1.6K |
14:53 | 35.11 | 35.11 | 35.11 | 35.11 | 1.5K |
14:54 | 35.10 | 35.10 | 35.08 | 35.08 | 2.7K |
14:55 | 35.09 | 35.09 | 35.09 | 35.09 | 0.4K |
14:56 | 35.09 | 35.09 | 35.09 | 35.09 | 0.3K |
14:57 | 35.11 | 35.11 | 35.11 | 35.11 | 1.9K |
14:59 | 35.11 | 35.11 | 35.10 | 35.10 | 1.0K |
15:00 | 35.11 | 35.11 | 35.11 | 35.11 | 1.9K |
15:03 | 35.11 | 35.11 | 35.11 | 35.11 | 0.4K |
15:04 | 35.10 | 35.10 | 35.10 | 35.10 | 1.7K |
15:06 | 35.10 | 35.10 | 35.10 | 35.10 | 1.5K |
15:08 | 35.10 | 35.10 | 35.10 | 35.10 | 0.7K |
15:09 | 35.10 | 35.10 | 35.10 | 35.09 | 3.1K |
15:10 | 35.09 | 35.09 | 35.09 | 35.09 | 0.1K |
15:11 | 35.09 | 35.10 | 35.09 | 35.10 | 2.4K |
15:12 | 35.10 | 35.10 | 35.09 | 35.09 | 0.5K |
15:13 | 35.10 | 35.10 | 35.10 | 35.10 | 1.4K |
15:14 | 35.11 | 35.11 | 35.11 | 35.11 | 3.6K |
15:15 | 35.10 | 35.10 | 35.09 | 35.09 | 1.0K |
15:16 | 35.12 | 35.15 | 35.12 | 35.15 | 12.0K |
15:17 | 35.15 | 35.15 | 35.15 | 35.15 | 0.4K |
15:18 | 35.10 | 35.10 | 35.10 | 35.10 | 4.5K |
15:19 | 35.09 | 35.09 | 35.06 | 35.06 | 2.8K |
15:20 | 35.05 | 35.05 | 35.05 | 35.05 | 0.8K |
15:21 | 35.03 | 35.03 | 35.01 | 35.01 | 4.5K |
15:22 | 35.01 | 35.01 | 34.99 | 35.00 | 1.6K |
15:24 | 35.00 | 35.00 | 35.00 | 35.00 | 0.7K |
15:25 | 35.00 | 35.00 | 35.00 | 35.00 | 5.0K |
15:26 | 34.98 | 34.98 | 34.98 | 34.98 | 0.5K |
15:27 | 34.98 | 34.98 | 34.98 | 34.98 | 0.4K |
15:28 | 34.97 | 34.97 | 34.96 | 34.96 | 2.0K |
15:29 | 34.95 | 34.95 | 34.95 | 34.95 | 1.1K |
15:30 | 34.95 | 34.95 | 34.94 | 34.94 | 0.5K |
15:31 | 34.94 | 34.95 | 34.94 | 34.95 | 2.8K |
15:32 | 34.95 | 34.95 | 34.95 | 34.95 | 0.8K |
15:33 | 34.96 | 34.96 | 34.96 | 34.96 | 1.4K |
15:34 | 34.97 | 34.99 | 34.97 | 34.99 | 1.9K |
15:35 | 35.00 | 35.00 | 35.00 | 35.00 | 1.5K |
15:36 | 35.01 | 35.01 | 35.00 | 35.00 | 2.3K |
15:37 | 34.99 | 34.99 | 34.98 | 34.98 | 2.4K |
15:38 | 34.97 | 34.97 | 34.97 | 34.97 | 1.1K |
15:39 | 34.97 | 34.97 | 34.97 | 34.97 | 2.5K |
15:40 | 34.94 | 34.94 | 34.94 | 34.94 | 1.9K |
15:42 | 34.95 | 34.95 | 34.95 | 34.95 | 1.4K |
15:43 | 34.96 | 34.97 | 34.96 | 34.96 | 2.3K |
15:44 | 34.96 | 35.00 | 34.96 | 34.98 | 7.8K |
15:45 | 34.98 | 34.98 | 34.98 | 34.98 | 7.2K |
15:46 | 34.98 | 34.98 | 34.97 | 34.97 | 3.3K |
15:48 | 34.94 | 34.96 | 34.94 | 34.96 | 4.6K |
15:49 | 34.94 | 34.95 | 34.94 | 34.95 | 1.9K |
15:50 | 34.95 | 34.95 | 34.94 | 34.94 | 2.5K |
15:51 | 34.93 | 34.94 | 34.93 | 34.94 | 2.6K |
15:52 | 34.93 | 34.94 | 34.92 | 34.94 | 8.2K |
15:53 | 34.93 | 34.95 | 34.93 | 34.95 | 5.7K |
15:54 | 34.95 | 34.95 | 34.95 | 34.95 | 8.9K |
15:55 | 34.95 | 34.97 | 34.95 | 34.97 | 9.5K |
15:56 | 34.97 | 34.98 | 34.97 | 34.98 | 16.1K |
15:57 | 34.98 | 34.98 | 34.96 | 34.96 | 21.9K |
15:58 | 34.94 | 34.94 | 34.92 | 34.92 | 6.5K |
15:59 | 34.93 | 34.93 | 34.88 | 34.91 | 117.0K |