24.60
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
08:00 | 27.04 | 27.04 | 27.04 | 27.04 | 31.9K |
08:01 | 26.81 | 26.81 | 26.81 | 26.81 | 4.0K |
08:02 | 26.81 | 26.81 | 26.81 | 26.81 | 2.4K |
08:05 | 26.81 | 26.81 | 26.81 | 26.81 | 2.0K |
08:06 | 27.00 | 27.00 | 27.00 | 27.00 | 0.3K |
08:11 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0K |
08:17 | 27.00 | 27.00 | 26.95 | 26.96 | 86.8K |
08:18 | 26.80 | 26.80 | 26.70 | 26.70 | 117.1K |
08:22 | 26.67 | 26.67 | 26.67 | 26.67 | 26.4K |
08:23 | 26.75 | 26.75 | 26.75 | 26.75 | 95.6K |
08:25 | 26.84 | 26.84 | 26.84 | 26.84 | 59.2K |
08:27 | 26.75 | 26.75 | 26.75 | 26.75 | 1.4K |
08:29 | 26.70 | 26.75 | 26.70 | 26.75 | 4.4K |
08:30 | 26.59 | 26.59 | 26.59 | 26.59 | 15.0K |
08:41 | 26.70 | 26.70 | 26.70 | 26.70 | 7.5K |
08:42 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0K |
08:48 | 26.57 | 26.57 | 26.57 | 26.57 | 15.0K |
08:50 | 26.50 | 26.55 | 26.50 | 26.55 | 66.9K |
08:51 | 26.50 | 26.50 | 26.50 | 26.50 | 12.8K |
08:52 | 26.50 | 26.50 | 26.50 | 26.50 | 76.1K |
08:56 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0K |
08:57 | 26.50 | 26.50 | 26.50 | 26.50 | 2.4K |
09:00 | 26.50 | 26.50 | 26.50 | 26.50 | 41.0K |
09:01 | 26.50 | 26.50 | 26.50 | 26.50 | 2.0K |
09:02 | 26.46 | 26.50 | 26.46 | 26.50 | 21.9K |
09:03 | 26.46 | 26.46 | 26.46 | 26.46 | 18.4K |
09:05 | 26.45 | 26.45 | 26.30 | 26.35 | 386.3K |
09:09 | 26.30 | 26.30 | 26.15 | 26.15 | 322.5K |
09:10 | 26.12 | 26.12 | 26.12 | 26.12 | 3.8K |
09:16 | 26.24 | 26.24 | 26.24 | 26.24 | 0.5K |
09:23 | 26.17 | 26.17 | 26.17 | 26.17 | 1.9K |
09:25 | 26.15 | 26.15 | 26.15 | 26.15 | 55.8K |
09:26 | 26.15 | 26.15 | 26.15 | 26.15 | 5.1K |
09:28 | 26.10 | 26.10 | 26.10 | 26.10 | 1.0K |
09:30 | 26.10 | 26.10 | 26.10 | 26.10 | 15.4K |
09:34 | 26.10 | 26.10 | 26.10 | 26.10 | 91.3K |
09:35 | 26.15 | 26.15 | 26.15 | 26.15 | 0.1K |
09:37 | 26.10 | 26.10 | 26.07 | 26.07 | 10.4K |
09:41 | 26.15 | 26.15 | 26.15 | 26.15 | 1.6K |
09:43 | 26.15 | 26.15 | 26.15 | 26.15 | 1.0K |
09:45 | 26.15 | 26.15 | 26.15 | 26.15 | 35.0K |
09:48 | 26.07 | 26.07 | 26.07 | 26.07 | 50.7K |
10:00 | 25.98 | 26.00 | 25.98 | 26.00 | 233.4K |
10:03 | 25.85 | 25.95 | 25.80 | 25.95 | 214.7K |
10:04 | 25.90 | 25.90 | 25.90 | 25.90 | 7.0K |
10:08 | 25.95 | 25.95 | 25.95 | 25.95 | 1.6K |
10:09 | 25.94 | 25.94 | 25.94 | 25.94 | 38.3K |
10:14 | 25.82 | 25.82 | 25.82 | 25.82 | 13.5K |
10:17 | 25.85 | 25.85 | 25.85 | 25.85 | 100.0K |
10:18 | 25.88 | 25.93 | 25.86 | 25.88 | 71.7K |
10:20 | 25.97 | 25.97 | 25.97 | 25.97 | 40.2K |
10:21 | 25.90 | 26.00 | 25.90 | 26.00 | 50.8K |
10:23 | 26.10 | 26.10 | 26.10 | 26.10 | 0.2K |
10:24 | 26.10 | 26.10 | 26.10 | 26.10 | 23.9K |
10:28 | 26.00 | 26.00 | 26.00 | 26.00 | 3.3K |
10:34 | 25.99 | 26.00 | 25.95 | 25.95 | 149.4K |
10:48 | 25.99 | 25.99 | 25.99 | 25.99 | 20.0K |
10:49 | 25.98 | 26.00 | 25.94 | 26.00 | 7.8K |
10:50 | 26.00 | 26.00 | 26.00 | 26.00 | 0.2K |
10:54 | 26.03 | 26.09 | 26.03 | 26.09 | 96.5K |
10:55 | 26.10 | 26.10 | 26.10 | 26.10 | 1.5K |
11:00 | 25.95 | 25.95 | 25.95 | 25.95 | 15.0K |
11:10 | 26.00 | 26.00 | 26.00 | 26.00 | 184.6K |
11:13 | 25.90 | 25.90 | 25.80 | 25.80 | 63.6K |
11:18 | 25.75 | 25.75 | 25.60 | 25.65 | 416.8K |
11:19 | 25.75 | 25.75 | 25.72 | 25.72 | 48.8K |
11:21 | 25.77 | 25.80 | 25.75 | 25.75 | 12.8K |
11:22 | 25.85 | 25.85 | 25.80 | 25.85 | 15.4K |
11:27 | 25.70 | 25.70 | 25.70 | 25.70 | 19.8K |
11:29 | 25.89 | 25.89 | 25.89 | 25.89 | 15.2K |
11:30 | 25.89 | 25.89 | 25.89 | 25.89 | 75.0K |
11:37 | 25.83 | 25.85 | 25.83 | 25.85 | 25.0K |
11:39 | 25.83 | 25.83 | 25.83 | 25.83 | 10.0K |
11:42 | 25.85 | 25.85 | 25.85 | 25.85 | 55.4K |
11:45 | 25.85 | 25.85 | 25.85 | 25.85 | 41.7K |
11:46 | 25.84 | 25.85 | 25.84 | 25.85 | 36.6K |
11:50 | 25.80 | 25.80 | 25.80 | 25.80 | 57.5K |
11:51 | 25.85 | 25.85 | 25.85 | 25.85 | 0.1K |
11:58 | 25.70 | 25.75 | 25.70 | 25.75 | 0.8K |
12:01 | 25.80 | 25.95 | 25.80 | 25.80 | 431.3K |
12:05 | 25.65 | 25.65 | 25.60 | 25.60 | 94.1K |
12:10 | 25.66 | 25.66 | 25.66 | 25.66 | 3.8K |
12:19 | 25.66 | 25.66 | 25.66 | 25.66 | 6.7K |
12:21 | 25.70 | 25.70 | 25.65 | 25.65 | 246.8K |
12:24 | 25.65 | 25.65 | 25.65 | 25.65 | 40.1K |
12:29 | 25.35 | 25.35 | 25.35 | 25.35 | 0.7K |
12:35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.4K |
12:45 | 25.65 | 25.65 | 25.65 | 25.65 | 0.1K |
12:51 | 25.61 | 25.61 | 25.61 | 25.61 | 3.8K |
12:52 | 25.60 | 25.60 | 25.60 | 25.60 | 1.7K |
12:54 | 25.40 | 25.40 | 25.40 | 25.40 | 5.4K |
12:59 | 25.60 | 25.60 | 25.60 | 25.60 | 3.8K |
13:02 | 25.61 | 25.61 | 25.61 | 25.61 | 4.3K |
13:03 | 25.61 | 25.61 | 25.61 | 25.61 | 0.4K |
13:13 | 25.61 | 25.61 | 25.61 | 25.61 | 10.0K |
13:14 | 25.65 | 25.65 | 25.65 | 25.65 | 146.5K |
13:15 | 25.65 | 25.80 | 25.65 | 25.80 | 17.9K |
13:21 | 25.61 | 25.61 | 25.61 | 25.61 | 35.2K |
13:25 | 25.65 | 25.65 | 25.65 | 25.65 | 0.5K |
13:29 | 25.63 | 25.63 | 25.63 | 25.63 | 5.8K |
13:30 | 25.65 | 25.65 | 25.65 | 25.65 | 1.9K |
13:31 | 25.65 | 25.65 | 25.65 | 25.65 | 1.1K |
13:32 | 25.70 | 25.70 | 25.70 | 25.70 | 14.1K |
13:38 | 25.65 | 25.75 | 25.65 | 25.75 | 3.7K |
13:40 | 25.70 | 25.70 | 25.65 | 25.65 | 100.0K |
13:42 | 25.60 | 25.60 | 25.60 | 25.60 | 7.0K |
13:47 | 25.72 | 25.72 | 25.72 | 25.72 | 3.8K |
13:50 | 25.60 | 25.60 | 25.60 | 25.60 | 0.1K |
13:55 | 25.73 | 25.73 | 25.73 | 25.73 | 28.2K |
13:56 | 25.89 | 25.89 | 25.79 | 25.79 | 19.8K |
13:58 | 25.81 | 25.81 | 25.81 | 25.81 | 18.2K |
14:00 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0K |
14:01 | 25.84 | 25.84 | 25.70 | 25.70 | 10.6K |
14:02 | 25.70 | 25.70 | 25.70 | 25.70 | 119.5K |
14:03 | 25.75 | 25.75 | 25.71 | 25.71 | 98.7K |
14:06 | 25.75 | 25.75 | 25.75 | 25.75 | 1.9K |
14:12 | 25.75 | 25.75 | 25.75 | 25.75 | 25.7K |
14:15 | 25.80 | 25.80 | 25.79 | 25.79 | 20.3K |
14:24 | 25.70 | 25.70 | 25.70 | 25.70 | 25.0K |
14:28 | 25.68 | 25.68 | 25.68 | 25.68 | 0.5K |
14:29 | 25.69 | 25.69 | 25.69 | 25.69 | 4.9K |
14:31 | 25.65 | 25.65 | 25.65 | 25.65 | 13.1K |
14:32 | 25.65 | 25.65 | 25.65 | 25.65 | 10.1K |
14:34 | 25.65 | 25.65 | 25.65 | 25.65 | 0.1K |
14:35 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0K |
14:37 | 25.65 | 25.65 | 25.65 | 25.65 | 0.2K |
14:41 | 25.50 | 25.50 | 25.50 | 25.50 | 46.7K |
14:42 | 25.55 | 25.65 | 25.55 | 25.65 | 72.7K |
14:43 | 25.60 | 25.60 | 25.40 | 25.49 | 72.9K |
14:44 | 25.50 | 25.65 | 25.50 | 25.65 | 93.7K |
14:48 | 25.60 | 25.60 | 25.60 | 25.60 | 0.1K |
14:53 | 25.58 | 25.58 | 25.58 | 25.58 | 5.1K |
15:03 | 25.55 | 25.55 | 25.55 | 25.55 | 0.9K |
15:04 | 25.60 | 25.60 | 25.60 | 25.60 | 0.1K |
15:08 | 25.57 | 25.57 | 25.50 | 25.50 | 70.4K |
15:09 | 25.50 | 25.55 | 25.50 | 25.55 | 108.2K |
15:11 | 25.39 | 25.55 | 25.39 | 25.55 | 23.8K |
15:13 | 25.61 | 25.61 | 25.61 | 25.61 | 112.3K |
15:15 | 25.50 | 25.50 | 25.50 | 25.50 | 31.9K |
15:16 | 25.50 | 25.50 | 25.40 | 25.45 | 262.0K |
15:27 | 25.45 | 25.45 | 25.45 | 25.45 | 43.8K |
15:28 | 25.45 | 25.45 | 25.45 | 25.45 | 39.3K |
15:32 | 25.45 | 25.45 | 25.45 | 25.45 | 25.2K |
15:40 | 25.50 | 25.50 | 25.50 | 25.50 | 0.5K |
15:46 | 25.45 | 25.45 | 25.45 | 25.45 | 4.5K |
15:49 | 25.35 | 25.35 | 25.20 | 25.20 | 96.9K |
15:54 | 25.30 | 25.30 | 25.30 | 25.30 | 3.4K |
15:55 | 25.25 | 25.30 | 25.25 | 25.30 | 21.9K |
15:58 | 25.40 | 25.50 | 25.40 | 25.50 | 92.5K |
15:59 | 25.55 | 25.55 | 25.55 | 25.55 | 80.8K |
16:00 | 25.52 | 25.52 | 25.45 | 25.45 | 55.2K |
16:01 | 25.35 | 25.35 | 25.30 | 25.30 | 71.4K |
16:04 | 25.35 | 25.35 | 25.35 | 25.35 | 5.0K |
16:05 | 25.25 | 25.25 | 25.25 | 25.25 | 7.5K |
16:06 | 25.25 | 25.25 | 24.96 | 24.96 | 282.5K |
16:07 | 24.96 | 25.25 | 24.96 | 25.14 | 175.7K |
16:08 | 25.24 | 25.24 | 25.24 | 25.24 | 3.9K |
16:09 | 25.24 | 25.25 | 24.90 | 25.00 | 67.8K |
16:11 | 24.93 | 24.93 | 24.93 | 24.93 | 39.1K |
16:12 | 25.12 | 25.12 | 25.12 | 25.12 | 4.0K |
16:13 | 25.15 | 25.15 | 25.15 | 25.15 | 75.9K |
16:19 | 25.11 | 25.20 | 25.05 | 25.20 | 53.2K |
16:20 | 25.15 | 25.15 | 25.15 | 25.15 | 36.1K |
16:21 | 25.20 | 25.20 | 25.20 | 25.20 | 3.4K |
16:25 | 25.43 | 25.43 | 25.43 | 25.43 | 60.9K |
16:27 | 25.40 | 25.40 | 25.40 | 25.40 | 3.0K |
16:29 | 25.40 | 25.40 | 25.35 | 25.40 | 71.1K |
16:35 | 25.25 | 25.25 | 25.25 | 25.25 | 281.2K |