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 | 48,365.00 | 48,905.00 | 48,190.00 | 48,650.00 | 28.3K |
| 09:05 | 48,720.00 | 48,795.00 | 48,535.00 | 48,575.00 | 25.6K |
| 09:10 | 48,585.00 | 48,650.00 | 48,410.00 | 48,530.00 | 21.8K |
| 09:15 | 48,530.00 | 48,560.00 | 48,435.00 | 48,455.00 | 5.5K |
| 09:20 | 48,485.00 | 48,555.00 | 48,480.00 | 48,530.00 | 5.0K |
| 09:25 | 48,530.00 | 48,555.00 | 48,465.00 | 48,505.00 | 3.9K |
| 09:30 | 48,505.00 | 48,655.00 | 48,505.00 | 48,560.00 | 3.3K |
| 09:35 | 48,555.00 | 48,610.00 | 48,485.00 | 48,570.00 | 1.9K |
| 09:40 | 48,565.00 | 48,715.00 | 48,550.00 | 48,655.00 | 31.3K |
| 09:45 | 48,665.00 | 48,765.00 | 48,560.00 | 48,560.00 | 14.5K |
| 09:50 | 48,550.00 | 48,580.00 | 48,435.00 | 48,490.00 | 7.0K |
| 09:55 | 48,485.00 | 48,495.00 | 48,385.00 | 48,470.00 | 6.3K |
| 10:00 | 48,440.00 | 48,585.00 | 48,440.00 | 48,585.00 | 4.5K |
| 10:05 | 48,530.00 | 48,600.00 | 48,475.00 | 48,535.00 | 11.1K |
| 10:10 | 48,475.00 | 48,475.00 | 48,370.00 | 48,440.00 | 6.2K |
| 10:15 | 48,450.00 | 48,450.00 | 48,350.00 | 48,420.00 | 4.8K |
| 10:20 | 48,400.00 | 48,430.00 | 48,365.00 | 48,365.00 | 2.4K |
| 10:25 | 48,380.00 | 48,465.00 | 48,365.00 | 48,415.00 | 5.1K |
| 10:30 | 48,445.00 | 48,475.00 | 48,300.00 | 48,300.00 | 4.9K |
| 10:35 | 48,295.00 | 48,295.00 | 48,150.00 | 48,160.00 | 3.6K |
| 10:40 | 48,150.00 | 48,200.00 | 48,045.00 | 48,085.00 | 7.6K |
| 10:45 | 48,065.00 | 48,100.00 | 48,030.00 | 48,055.00 | 3.7K |
| 10:50 | 48,055.00 | 48,055.00 | 47,955.00 | 47,955.00 | 6.3K |
| 10:55 | 47,950.00 | 47,970.00 | 47,900.00 | 47,920.00 | 3.6K |
| 11:00 | 47,910.00 | 47,950.00 | 47,875.00 | 47,917.00 | 3.0K |
| 11:05 | 47,920.00 | 47,920.00 | 47,825.00 | 47,825.00 | 2.9K |
| 11:10 | 47,820.00 | 47,855.00 | 47,765.00 | 47,780.00 | 3.6K |
| 11:15 | 47,750.00 | 47,850.00 | 47,715.00 | 47,845.00 | 5.2K |
| 11:20 | 47,815.00 | 47,985.00 | 47,780.00 | 47,955.00 | 3.9K |
| 11:25 | 47,940.00 | 47,965.00 | 47,900.00 | 47,935.00 | 2.7K |
| 11:30 | 47,910.00 | 47,950.00 | 47,885.00 | 47,895.00 | 1.3K |
| 11:35 | 47,895.00 | 48,005.00 | 47,890.00 | 48,005.00 | 1.2K |
| 11:40 | 47,980.00 | 48,055.00 | 47,980.00 | 48,055.00 | 1.9K |
| 11:45 | 48,055.00 | 48,080.00 | 47,990.00 | 48,000.00 | 2.4K |
| 11:50 | 47,950.00 | 47,970.00 | 47,865.00 | 47,905.00 | 6.7K |
| 11:55 | 47,865.00 | 47,925.00 | 47,860.00 | 47,925.00 | 2.0K |
| 12:00 | 47,895.00 | 47,925.00 | 47,875.00 | 47,920.00 | 2.0K |
| 12:05 | 47,890.00 | 47,960.00 | 47,885.00 | 47,960.00 | 2.2K |
| 12:10 | 47,960.00 | 47,995.00 | 47,910.00 | 47,950.00 | 3.2K |
| 12:15 | 47,950.00 | 47,960.00 | 47,910.00 | 47,925.00 | 7.5K |
| 12:20 | 47,935.00 | 47,995.00 | 47,925.00 | 47,935.00 | 1.2K |
| 12:25 | 47,925.00 | 47,975.00 | 47,910.00 | 47,952.00 | 2.9K |
| 12:30 | 47,965.00 | 48,100.00 | 47,960.00 | 48,100.00 | 3.1K |
| 12:35 | 48,100.00 | 48,220.00 | 48,100.00 | 48,220.00 | 3.3K |
| 12:40 | 48,195.00 | 48,195.00 | 48,105.00 | 48,135.00 | 3.2K |
| 12:45 | 48,135.00 | 48,160.00 | 48,115.00 | 48,150.00 | 1.3K |
| 12:50 | 48,150.00 | 48,265.00 | 48,120.00 | 48,265.00 | 2.2K |
| 12:55 | 48,230.00 | 48,320.00 | 48,230.00 | 48,295.00 | 2.6K |
| 13:00 | 48,295.00 | 48,400.00 | 48,260.00 | 48,400.00 | 4.5K |
| 13:05 | 48,400.00 | 48,510.00 | 48,400.00 | 48,505.00 | 3.3K |
| 13:10 | 48,480.00 | 48,695.00 | 48,480.00 | 48,695.00 | 6.2K |
| 13:15 | 48,700.00 | 48,735.00 | 48,605.00 | 48,700.00 | 4.2K |
| 13:20 | 48,700.00 | 48,715.00 | 48,580.00 | 48,685.00 | 7.5K |
| 13:25 | 48,720.00 | 48,745.00 | 48,660.00 | 48,690.00 | 2.8K |
| 13:30 | 48,700.00 | 48,700.00 | 48,620.00 | 48,620.00 | 4.8K |
| 13:35 | 48,610.00 | 48,685.00 | 48,610.00 | 48,685.00 | 4.0K |
| 13:40 | 48,675.00 | 48,735.00 | 48,675.00 | 48,735.00 | 1.1K |
| 13:45 | 48,730.00 | 48,735.00 | 48,660.00 | 48,735.00 | 2.1K |
| 13:50 | 48,720.00 | 48,740.00 | 48,660.00 | 48,740.00 | 6.3K |
| 13:55 | 48,750.00 | 48,880.00 | 48,750.00 | 48,870.00 | 3.9K |
| 14:00 | 48,840.00 | 48,870.00 | 48,690.00 | 48,715.00 | 4.0K |
| 14:05 | 48,710.00 | 48,730.00 | 48,670.00 | 48,730.00 | 3.4K |
| 14:10 | 48,735.00 | 48,755.00 | 48,680.00 | 48,755.00 | 2.8K |
| 14:15 | 48,760.00 | 48,875.00 | 48,760.00 | 48,855.00 | 6.6K |
| 14:20 | 48,845.00 | 48,900.00 | 48,840.00 | 48,900.00 | 8.4K |
| 14:25 | 48,900.00 | 48,965.00 | 48,885.00 | 48,960.00 | 1.4K |
| 14:30 | 48,945.00 | 48,995.00 | 48,935.00 | 48,965.00 | 6.6K |
| 14:35 | 48,950.00 | 48,965.00 | 48,885.00 | 48,925.00 | 3.3K |
| 14:40 | 48,910.00 | 48,935.00 | 48,885.00 | 48,935.00 | 3.4K |
| 14:45 | 48,935.00 | 48,985.00 | 48,935.00 | 48,980.00 | 2.8K |
| 14:50 | 48,945.00 | 48,995.00 | 48,925.00 | 48,995.00 | 4.5K |
| 14:55 | 48,995.00 | 48,995.00 | 48,910.00 | 48,925.00 | 10.0K |
| 15:00 | 48,920.00 | 48,940.00 | 48,900.00 | 48,940.00 | 7.6K |
| 15:05 | 48,945.00 | 49,060.00 | 48,945.00 | 49,045.00 | 3.8K |
| 15:10 | 49,030.00 | 49,055.00 | 48,985.00 | 49,055.00 | 7.2K |
| 15:15 | 49,060.00 | 49,060.00 | 49,020.00 | 49,040.00 | 5.6K |
| 15:25 | 49,380.00 | 49,380.00 | 49,380.00 | 49,380.00 | 55.9K |