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 | 47,415.00 | 47,630.00 | 47,170.00 | 47,270.00 | 53.3K |
| 09:05 | 47,245.00 | 47,360.00 | 46,745.00 | 46,745.00 | 40.7K |
| 09:10 | 46,705.00 | 47,155.00 | 46,650.00 | 47,155.00 | 34.6K |
| 09:15 | 47,150.00 | 47,165.00 | 46,975.00 | 47,080.00 | 8.8K |
| 09:20 | 47,080.00 | 47,185.00 | 46,915.00 | 46,940.00 | 18.9K |
| 09:25 | 46,910.00 | 47,105.00 | 46,900.00 | 47,060.00 | 7.3K |
| 09:30 | 47,100.00 | 47,170.00 | 47,020.00 | 47,070.00 | 5.2K |
| 09:35 | 47,030.00 | 47,235.00 | 47,030.00 | 47,120.00 | 12.5K |
| 09:40 | 47,120.00 | 47,120.00 | 47,000.00 | 47,070.00 | 4.0K |
| 09:45 | 47,105.00 | 47,115.00 | 47,020.00 | 47,070.00 | 4.1K |
| 09:50 | 47,120.00 | 47,260.00 | 47,120.00 | 47,255.00 | 9.1K |
| 09:55 | 47,215.00 | 47,250.00 | 47,095.00 | 47,160.00 | 3.7K |
| 10:00 | 47,145.00 | 47,145.00 | 46,920.00 | 46,970.00 | 6.4K |
| 10:05 | 46,960.00 | 47,075.00 | 46,960.00 | 47,010.00 | 6.3K |
| 10:10 | 47,045.00 | 47,045.00 | 46,960.00 | 47,010.00 | 4.0K |
| 10:15 | 47,015.00 | 47,035.00 | 46,935.00 | 46,990.00 | 4.6K |
| 10:20 | 46,975.00 | 47,100.00 | 46,970.00 | 47,065.00 | 6.0K |
| 10:25 | 47,065.00 | 47,065.00 | 46,905.00 | 46,965.00 | 7.0K |
| 10:30 | 46,975.00 | 47,030.00 | 46,935.00 | 47,020.00 | 2.0K |
| 10:35 | 46,990.00 | 47,030.00 | 46,960.00 | 46,960.00 | 2.8K |
| 10:40 | 46,995.00 | 47,175.00 | 46,965.00 | 47,175.00 | 11.6K |
| 10:45 | 47,180.00 | 47,190.00 | 47,090.00 | 47,095.00 | 5.6K |
| 10:50 | 47,095.00 | 47,110.00 | 47,045.00 | 47,045.00 | 11.8K |
| 10:55 | 47,045.00 | 47,100.00 | 47,025.00 | 47,095.00 | 7.1K |
| 11:00 | 47,065.00 | 47,130.00 | 47,065.00 | 47,120.00 | 4.4K |
| 11:05 | 47,085.00 | 47,250.00 | 47,085.00 | 47,250.00 | 11.8K |
| 11:10 | 47,260.00 | 47,360.00 | 47,235.00 | 47,335.00 | 6.9K |
| 11:15 | 47,315.00 | 47,400.00 | 47,315.00 | 47,345.00 | 5.0K |
| 11:20 | 47,350.00 | 47,395.00 | 47,295.00 | 47,295.00 | 11.3K |
| 11:25 | 47,300.00 | 47,355.00 | 47,295.00 | 47,345.00 | 3.5K |
| 11:30 | 47,340.00 | 47,340.00 | 47,280.00 | 47,300.00 | 0.6K |
| 11:35 | 47,315.00 | 47,335.00 | 47,290.00 | 47,325.00 | 0.7K |
| 11:40 | 47,330.00 | 47,330.00 | 47,280.00 | 47,315.00 | 2.1K |
| 11:45 | 47,315.00 | 47,325.00 | 47,215.00 | 47,230.00 | 1.1K |
| 11:50 | 47,220.00 | 47,245.00 | 47,200.00 | 47,240.00 | 1.9K |
| 11:55 | 47,240.00 | 47,240.00 | 47,150.00 | 47,180.00 | 10.9K |
| 12:00 | 47,185.00 | 47,185.00 | 47,060.00 | 47,095.00 | 6.4K |
| 12:05 | 47,095.00 | 47,135.00 | 47,095.00 | 47,120.00 | 2.2K |
| 12:10 | 47,125.00 | 47,185.00 | 47,125.00 | 47,160.00 | 6.8K |
| 12:15 | 47,165.00 | 47,225.00 | 47,165.00 | 47,220.00 | 1.6K |
| 12:20 | 47,210.00 | 47,225.00 | 47,170.00 | 47,190.00 | 1.9K |
| 12:25 | 47,170.00 | 47,190.00 | 47,150.00 | 47,160.00 | 1.4K |
| 12:30 | 47,160.00 | 47,180.00 | 47,135.00 | 47,135.00 | 0.8K |
| 12:35 | 47,145.00 | 47,170.00 | 47,130.00 | 47,170.00 | 8.5K |
| 12:40 | 47,180.00 | 47,180.00 | 47,115.00 | 47,135.00 | 2.3K |
| 12:45 | 47,095.00 | 47,190.00 | 47,095.00 | 47,155.00 | 12.6K |
| 12:50 | 47,155.00 | 47,160.00 | 47,120.00 | 47,140.00 | 8.4K |
| 12:55 | 47,120.00 | 47,120.00 | 47,045.00 | 47,080.00 | 3.9K |
| 13:00 | 47,080.00 | 47,080.00 | 46,960.00 | 47,020.00 | 5.3K |
| 13:05 | 47,040.00 | 47,060.00 | 47,000.00 | 47,025.00 | 1.0K |
| 13:10 | 47,010.00 | 47,010.00 | 46,970.00 | 46,975.00 | 1.0K |
| 13:15 | 46,955.00 | 46,980.00 | 46,935.00 | 46,935.00 | 2.3K |
| 13:20 | 46,955.00 | 46,970.00 | 46,920.00 | 46,920.00 | 4.7K |
| 13:25 | 46,920.00 | 46,940.00 | 46,890.00 | 46,890.00 | 2.4K |
| 13:30 | 46,930.00 | 46,970.00 | 46,910.00 | 46,965.00 | 5.1K |
| 13:35 | 46,955.00 | 47,025.00 | 46,955.00 | 47,000.00 | 4.5K |
| 13:40 | 47,005.00 | 47,070.00 | 46,990.00 | 47,060.00 | 7.5K |
| 13:45 | 47,030.00 | 47,060.00 | 47,005.00 | 47,040.00 | 3.1K |
| 13:50 | 47,040.00 | 47,080.00 | 47,035.00 | 47,075.00 | 6.3K |
| 13:55 | 47,070.00 | 47,080.00 | 47,055.00 | 47,055.00 | 0.9K |
| 14:00 | 47,055.00 | 47,075.00 | 47,005.00 | 47,005.00 | 0.9K |
| 14:05 | 47,035.00 | 47,060.00 | 47,025.00 | 47,045.00 | 6.3K |
| 14:10 | 47,045.00 | 47,080.00 | 47,020.00 | 47,055.00 | 7.9K |
| 14:15 | 47,055.00 | 47,100.00 | 47,055.00 | 47,060.00 | 1.6K |
| 14:20 | 47,075.00 | 47,115.00 | 47,050.00 | 47,085.00 | 10.7K |
| 14:25 | 47,085.00 | 47,110.00 | 47,075.00 | 47,080.00 | 3.0K |
| 14:30 | 47,100.00 | 47,100.00 | 47,030.00 | 47,060.00 | 5.4K |
| 14:35 | 47,035.00 | 47,050.00 | 47,015.00 | 47,015.00 | 5.5K |
| 14:40 | 47,025.00 | 47,030.00 | 46,985.00 | 47,000.00 | 5.1K |
| 14:45 | 47,015.00 | 47,020.00 | 46,960.00 | 46,985.00 | 18.6K |
| 14:50 | 47,005.00 | 47,030.00 | 46,990.00 | 47,020.00 | 3.1K |
| 14:55 | 47,020.00 | 47,030.00 | 46,990.00 | 47,030.00 | 3.8K |
| 15:00 | 47,030.00 | 47,035.00 | 47,010.00 | 47,010.00 | 3.4K |
| 15:05 | 47,030.00 | 47,050.00 | 47,005.00 | 47,050.00 | 1.9K |
| 15:10 | 47,075.00 | 47,095.00 | 47,055.00 | 47,065.00 | 5.1K |
| 15:15 | 47,070.00 | 47,150.00 | 47,065.00 | 47,110.00 | 6.1K |
| 15:25 | 47,265.00 | 47,265.00 | 47,265.00 | 47,265.00 | 60.3K |