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 | 47,630.00 | 47,900.00 | 47,515.00 | 47,720.00 | 39.4K |
| 09:05 | 47,760.00 | 47,860.00 | 47,585.00 | 47,685.00 | 46.4K |
| 09:10 | 47,680.00 | 47,855.00 | 47,680.00 | 47,805.00 | 16.1K |
| 09:15 | 47,800.00 | 47,800.00 | 47,550.00 | 47,550.00 | 31.2K |
| 09:20 | 47,580.00 | 47,655.00 | 47,380.00 | 47,380.00 | 14.9K |
| 09:25 | 47,400.00 | 47,420.00 | 47,255.00 | 47,335.00 | 21.1K |
| 09:30 | 47,330.00 | 47,505.00 | 47,260.00 | 47,290.00 | 13.2K |
| 09:35 | 47,300.00 | 47,320.00 | 47,060.00 | 47,155.00 | 10.9K |
| 09:40 | 47,170.00 | 47,335.00 | 47,160.00 | 47,315.00 | 11.8K |
| 09:45 | 47,335.00 | 47,510.00 | 47,295.00 | 47,500.00 | 5.4K |
| 09:50 | 47,510.00 | 47,535.00 | 47,435.00 | 47,495.00 | 5.3K |
| 09:55 | 47,500.00 | 47,525.00 | 47,350.00 | 47,395.00 | 5.5K |
| 10:00 | 47,400.00 | 47,435.00 | 47,240.00 | 47,330.00 | 11.2K |
| 10:05 | 47,325.00 | 47,350.00 | 47,220.00 | 47,315.00 | 6.9K |
| 10:10 | 47,330.00 | 47,505.00 | 47,300.00 | 47,500.00 | 3.3K |
| 10:15 | 47,475.00 | 47,535.00 | 47,335.00 | 47,390.00 | 12.3K |
| 10:20 | 47,380.00 | 47,410.00 | 47,335.00 | 47,355.00 | 3.6K |
| 10:25 | 47,360.00 | 47,385.00 | 47,245.00 | 47,245.00 | 9.8K |
| 10:30 | 47,270.00 | 47,365.00 | 47,265.00 | 47,300.00 | 8.8K |
| 10:35 | 47,300.00 | 47,310.00 | 47,255.00 | 47,305.00 | 1.9K |
| 10:40 | 47,315.00 | 47,400.00 | 47,300.00 | 47,300.00 | 4.8K |
| 10:45 | 47,330.00 | 47,375.00 | 47,280.00 | 47,305.00 | 5.8K |
| 10:50 | 47,265.00 | 47,280.00 | 47,220.00 | 47,240.00 | 2.8K |
| 10:55 | 47,240.00 | 47,245.00 | 47,160.00 | 47,175.00 | 4.6K |
| 11:00 | 47,165.00 | 47,165.00 | 47,060.00 | 47,060.00 | 11.7K |
| 11:05 | 47,060.00 | 47,180.00 | 47,030.00 | 47,145.00 | 4.4K |
| 11:10 | 47,120.00 | 47,200.00 | 47,075.00 | 47,155.00 | 7.0K |
| 11:15 | 47,115.00 | 47,170.00 | 47,110.00 | 47,110.00 | 3.0K |
| 11:20 | 47,110.00 | 47,155.00 | 47,095.00 | 47,120.00 | 4.8K |
| 11:25 | 47,120.00 | 47,175.00 | 47,080.00 | 47,175.00 | 14.8K |
| 11:30 | 47,175.00 | 47,230.00 | 47,145.00 | 47,230.00 | 9.1K |
| 11:35 | 47,200.00 | 47,325.00 | 47,185.00 | 47,280.00 | 3.5K |
| 11:40 | 47,260.00 | 47,270.00 | 47,195.00 | 47,215.00 | 4.9K |
| 11:45 | 47,225.00 | 47,235.00 | 47,080.00 | 47,095.00 | 13.9K |
| 11:50 | 47,075.00 | 47,105.00 | 47,035.00 | 47,050.00 | 2.8K |
| 11:55 | 47,075.00 | 47,095.00 | 47,000.00 | 47,000.00 | 2.3K |
| 12:00 | 47,030.00 | 47,075.00 | 47,030.00 | 47,030.00 | 3.1K |
| 12:05 | 47,030.00 | 47,050.00 | 46,965.00 | 46,990.00 | 4.9K |
| 12:10 | 46,990.00 | 47,040.00 | 46,960.00 | 46,970.00 | 22.0K |
| 12:15 | 46,970.00 | 47,010.00 | 46,945.00 | 46,955.00 | 1.0K |
| 12:20 | 46,995.00 | 46,995.00 | 46,920.00 | 46,920.00 | 1.6K |
| 12:25 | 46,920.00 | 46,965.00 | 46,865.00 | 46,935.00 | 2.0K |
| 12:30 | 46,940.00 | 47,035.00 | 46,935.00 | 46,980.00 | 2.5K |
| 12:35 | 46,985.00 | 47,010.00 | 46,930.00 | 46,955.00 | 3.4K |
| 12:40 | 46,945.00 | 46,950.00 | 46,885.00 | 46,930.00 | 1.8K |
| 12:45 | 46,910.00 | 46,930.00 | 46,870.00 | 46,915.00 | 2.6K |
| 12:50 | 46,880.00 | 46,985.00 | 46,855.00 | 46,950.00 | 6.7K |
| 12:55 | 46,950.00 | 46,960.00 | 46,865.00 | 46,895.00 | 4.4K |
| 13:00 | 46,875.00 | 46,900.00 | 46,765.00 | 46,820.00 | 15.0K |
| 13:05 | 46,810.00 | 46,880.00 | 46,735.00 | 46,865.00 | 11.3K |
| 13:10 | 46,815.00 | 46,880.00 | 46,810.00 | 46,860.00 | 2.0K |
| 13:15 | 46,850.00 | 46,850.00 | 46,770.00 | 46,800.00 | 3.3K |
| 13:20 | 46,780.00 | 46,860.00 | 46,750.00 | 46,750.00 | 4.0K |
| 13:25 | 46,750.00 | 46,775.00 | 46,650.00 | 46,650.00 | 2.9K |
| 13:30 | 46,650.00 | 46,650.00 | 46,550.00 | 46,590.00 | 2.8K |
| 13:35 | 46,630.00 | 46,690.00 | 46,625.00 | 46,665.00 | 11.3K |
| 13:40 | 46,665.00 | 46,735.00 | 46,655.00 | 46,730.00 | 1.3K |
| 13:45 | 46,705.00 | 46,720.00 | 46,670.00 | 46,670.00 | 5.5K |
| 13:50 | 46,695.00 | 46,695.00 | 46,605.00 | 46,625.00 | 1.8K |
| 13:55 | 46,605.00 | 46,655.00 | 46,570.00 | 46,570.00 | 8.6K |
| 14:00 | 46,570.00 | 46,590.00 | 46,510.00 | 46,520.00 | 5.8K |
| 14:05 | 46,535.00 | 46,565.00 | 46,475.00 | 46,475.00 | 9.5K |
| 14:10 | 46,510.00 | 46,745.00 | 46,470.00 | 46,715.00 | 19.2K |
| 14:15 | 46,720.00 | 46,750.00 | 46,695.00 | 46,720.00 | 8.0K |
| 14:20 | 46,735.00 | 46,845.00 | 46,735.00 | 46,840.00 | 2.0K |
| 14:25 | 46,840.00 | 46,925.00 | 46,820.00 | 46,920.00 | 14.0K |
| 14:30 | 46,915.00 | 46,980.00 | 46,890.00 | 46,967.00 | 7.1K |
| 14:35 | 46,977.00 | 47,110.00 | 46,955.00 | 47,100.00 | 3.7K |
| 14:40 | 47,080.00 | 47,160.00 | 47,080.00 | 47,140.00 | 8.7K |
| 14:45 | 47,130.00 | 47,145.00 | 47,040.00 | 47,080.00 | 23.1K |
| 14:50 | 47,110.00 | 47,115.00 | 47,015.00 | 47,015.00 | 8.5K |
| 14:55 | 47,065.00 | 47,080.00 | 46,990.00 | 47,015.00 | 3.4K |
| 15:00 | 47,010.00 | 47,030.00 | 46,960.00 | 47,010.00 | 10.2K |
| 15:05 | 47,025.00 | 47,060.00 | 47,000.00 | 47,000.00 | 5.1K |
| 15:10 | 46,995.00 | 46,995.00 | 46,950.00 | 46,950.00 | 12.1K |
| 15:15 | 46,950.00 | 46,980.00 | 46,905.00 | 46,950.00 | 16.7K |
| 15:25 | 47,290.00 | 47,290.00 | 47,290.00 | 47,290.00 | 106.5K |