47,290.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 43,235.00 | 43,560.00 | 43,220.00 | 43,560.00 | 63.0K |
| 09:05 | 43,565.00 | 43,690.00 | 43,515.00 | 43,545.00 | 66.7K |
| 09:10 | 43,580.00 | 43,745.00 | 43,575.00 | 43,640.00 | 28.4K |
| 09:15 | 43,650.00 | 43,650.00 | 43,580.00 | 43,625.00 | 34.2K |
| 09:20 | 43,585.00 | 43,640.00 | 43,415.00 | 43,415.00 | 9.8K |
| 09:25 | 43,395.00 | 43,480.00 | 43,370.00 | 43,410.00 | 11.4K |
| 09:30 | 43,415.00 | 43,495.00 | 43,405.00 | 43,465.00 | 5.1K |
| 09:35 | 43,495.00 | 43,600.00 | 43,445.00 | 43,515.00 | 8.2K |
| 09:40 | 43,525.00 | 43,600.00 | 43,525.00 | 43,595.00 | 6.8K |
| 09:45 | 43,595.00 | 43,600.00 | 43,500.00 | 43,560.00 | 4.3K |
| 09:50 | 43,560.00 | 43,595.00 | 43,500.00 | 43,500.00 | 3.9K |
| 09:55 | 43,505.00 | 43,670.00 | 43,500.00 | 43,670.00 | 6.3K |
| 10:00 | 43,635.00 | 43,695.00 | 43,570.00 | 43,640.00 | 3.1K |
| 10:05 | 43,635.00 | 43,680.00 | 43,605.00 | 43,680.00 | 2.8K |
| 10:10 | 43,680.00 | 43,700.00 | 43,565.00 | 43,640.00 | 10.8K |
| 10:15 | 43,645.00 | 43,685.00 | 43,620.00 | 43,685.00 | 2.4K |
| 10:20 | 43,645.00 | 43,680.00 | 43,630.00 | 43,665.00 | 3.4K |
| 10:25 | 43,670.00 | 43,700.00 | 43,640.00 | 43,680.00 | 2.9K |
| 10:30 | 43,665.00 | 43,715.00 | 43,665.00 | 43,710.00 | 4.7K |
| 10:35 | 43,715.00 | 43,780.00 | 43,710.00 | 43,775.00 | 10.0K |
| 10:40 | 43,760.00 | 43,835.00 | 43,760.00 | 43,810.00 | 2.9K |
| 10:45 | 43,840.00 | 43,890.00 | 43,835.00 | 43,870.00 | 3.0K |
| 10:50 | 43,870.00 | 43,920.00 | 43,840.00 | 43,905.00 | 2.0K |
| 10:55 | 43,925.00 | 44,000.00 | 43,890.00 | 43,960.00 | 3.3K |
| 11:00 | 43,960.00 | 44,025.00 | 43,960.00 | 44,000.00 | 4.5K |
| 11:05 | 44,000.00 | 44,000.00 | 43,960.00 | 43,990.00 | 7.5K |
| 11:10 | 43,990.00 | 43,990.00 | 43,910.00 | 43,910.00 | 3.9K |
| 11:15 | 43,935.00 | 43,940.00 | 43,870.00 | 43,870.00 | 4.2K |
| 11:20 | 43,870.00 | 43,930.00 | 43,825.00 | 43,895.00 | 5.8K |
| 11:25 | 43,890.00 | 43,970.00 | 43,880.00 | 43,890.00 | 2.9K |
| 11:30 | 43,890.00 | 43,930.00 | 43,870.00 | 43,895.00 | 1.4K |
| 11:35 | 43,895.00 | 43,915.00 | 43,865.00 | 43,875.00 | 3.1K |
| 11:40 | 43,875.00 | 43,925.00 | 43,875.00 | 43,920.00 | 7.8K |
| 11:45 | 43,920.00 | 43,935.00 | 43,880.00 | 43,910.00 | 2.5K |
| 11:50 | 43,870.00 | 43,910.00 | 43,820.00 | 43,835.00 | 4.8K |
| 11:55 | 43,820.00 | 43,835.00 | 43,755.00 | 43,835.00 | 4.4K |
| 12:00 | 43,795.00 | 43,880.00 | 43,795.00 | 43,875.00 | 2.2K |
| 12:05 | 43,875.00 | 43,880.00 | 43,850.00 | 43,860.00 | 3.0K |
| 12:10 | 43,850.00 | 43,870.00 | 43,845.00 | 43,850.00 | 1.6K |
| 12:15 | 43,845.00 | 43,875.00 | 43,810.00 | 43,810.00 | 2.7K |
| 12:20 | 43,810.00 | 43,845.00 | 43,770.00 | 43,810.00 | 2.9K |
| 12:25 | 43,810.00 | 43,815.00 | 43,750.00 | 43,765.00 | 1.9K |
| 12:30 | 43,745.00 | 43,790.00 | 43,720.00 | 43,740.00 | 5.0K |
| 12:35 | 43,775.00 | 43,800.00 | 43,745.00 | 43,790.00 | 3.6K |
| 12:40 | 43,760.00 | 43,790.00 | 43,730.00 | 43,755.00 | 1.9K |
| 12:45 | 43,755.00 | 43,770.00 | 43,720.00 | 43,750.00 | 1.7K |
| 12:50 | 43,715.00 | 43,750.00 | 43,660.00 | 43,685.00 | 1.7K |
| 12:55 | 43,680.00 | 43,700.00 | 43,660.00 | 43,670.00 | 3.0K |
| 13:00 | 43,670.00 | 43,710.00 | 43,635.00 | 43,655.00 | 3.0K |
| 13:05 | 43,655.00 | 43,710.00 | 43,655.00 | 43,710.00 | 2.5K |
| 13:10 | 43,685.00 | 43,730.00 | 43,685.00 | 43,710.00 | 1.7K |
| 13:15 | 43,705.00 | 43,735.00 | 43,680.00 | 43,725.00 | 2.1K |
| 13:20 | 43,695.00 | 43,730.00 | 43,655.00 | 43,695.00 | 1.5K |
| 13:25 | 43,685.00 | 43,705.00 | 43,655.00 | 43,700.00 | 2.3K |
| 13:30 | 43,670.00 | 43,710.00 | 43,660.00 | 43,685.00 | 4.4K |
| 13:35 | 43,690.00 | 43,710.00 | 43,670.00 | 43,705.00 | 3.9K |
| 13:40 | 43,700.00 | 43,705.00 | 43,565.00 | 43,600.00 | 6.0K |
| 13:45 | 43,585.00 | 43,605.00 | 43,550.00 | 43,580.00 | 4.0K |
| 13:50 | 43,550.00 | 43,580.00 | 43,535.00 | 43,560.00 | 2.6K |
| 13:55 | 43,560.00 | 43,570.00 | 43,500.00 | 43,515.00 | 3.4K |
| 14:00 | 43,500.00 | 43,590.00 | 43,495.00 | 43,585.00 | 5.3K |
| 14:05 | 43,585.00 | 43,615.00 | 43,565.00 | 43,590.00 | 7.6K |
| 14:10 | 43,570.00 | 43,595.00 | 43,550.00 | 43,565.00 | 4.2K |
| 14:15 | 43,565.00 | 43,600.00 | 43,535.00 | 43,545.00 | 1.8K |
| 14:20 | 43,570.00 | 43,575.00 | 43,515.00 | 43,540.00 | 2.5K |
| 14:25 | 43,525.00 | 43,550.00 | 43,490.00 | 43,540.00 | 8.5K |
| 14:30 | 43,540.00 | 43,585.00 | 43,515.00 | 43,540.00 | 4.0K |
| 14:35 | 43,575.00 | 43,575.00 | 43,500.00 | 43,545.00 | 3.4K |
| 14:40 | 43,510.00 | 43,570.00 | 43,500.00 | 43,565.00 | 2.5K |
| 14:45 | 43,565.00 | 43,575.00 | 43,520.00 | 43,570.00 | 2.7K |
| 14:50 | 43,530.00 | 43,575.00 | 43,505.00 | 43,570.00 | 4.5K |
| 14:55 | 43,570.00 | 43,585.00 | 43,540.00 | 43,565.00 | 2.1K |
| 15:00 | 43,565.00 | 43,590.00 | 43,550.00 | 43,590.00 | 5.6K |
| 15:05 | 43,580.00 | 43,685.00 | 43,580.00 | 43,675.00 | 4.5K |
| 15:10 | 43,675.00 | 43,740.00 | 43,665.00 | 43,730.00 | 4.1K |
| 15:15 | 43,730.00 | 43,735.00 | 43,675.00 | 43,685.00 | 2.8K |
| 15:25 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 85.1K |