46.74
最終更新: 2025-10-02
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
10:00 | 55.70 | 55.70 | 55.65 | 55.65 | 0.5K |
10:02 | 55.95 | 56.00 | 55.95 | 56.00 | 0.1K |
10:03 | 56.20 | 56.20 | 56.20 | 56.20 | 0.1K |
10:05 | 56.00 | 56.00 | 56.00 | 56.00 | 0.3K |
10:07 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0K |
10:09 | 55.85 | 55.85 | 55.85 | 55.85 | 0.2K |
10:19 | 55.90 | 55.90 | 55.90 | 55.90 | 0.1K |
10:20 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0K |
10:22 | 55.65 | 55.65 | 55.65 | 55.65 | 0.4K |
10:25 | 55.75 | 55.75 | 55.70 | 55.70 | 0.1K |
10:26 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0K |
10:29 | 55.65 | 55.70 | 55.65 | 55.70 | 0.1K |
10:30 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0K |
10:46 | 55.70 | 55.70 | 55.70 | 55.70 | 0.4K |
10:47 | 55.75 | 55.75 | 55.75 | 55.75 | 0.1K |
10:49 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0K |
10:50 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
10:51 | 55.70 | 55.70 | 55.70 | 55.70 | 0.1K |
10:56 | 55.75 | 55.75 | 55.70 | 55.70 | 0.3K |
10:59 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0K |
11:04 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
11:06 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
11:08 | 55.65 | 55.65 | 55.65 | 55.65 | 0.2K |
11:10 | 55.60 | 55.60 | 55.60 | 55.60 | 0.1K |
11:14 | 55.55 | 55.55 | 55.55 | 55.55 | 0.4K |
11:19 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
11:20 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
11:21 | 55.50 | 55.50 | 55.50 | 55.50 | 0.4K |
11:23 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
11:30 | 55.45 | 55.50 | 55.45 | 55.50 | 0.5K |
11:32 | 55.40 | 55.50 | 55.40 | 55.50 | 0.1K |
11:33 | 55.40 | 55.40 | 55.40 | 55.40 | 0.1K |
11:34 | 55.40 | 55.40 | 55.35 | 55.35 | 0.1K |
11:36 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0K |
11:37 | 55.35 | 55.35 | 55.35 | 55.35 | 0.0K |
11:38 | 55.35 | 55.35 | 55.35 | 55.35 | 0.0K |
11:39 | 55.35 | 55.35 | 55.35 | 55.35 | 0.0K |
11:41 | 55.30 | 55.30 | 55.30 | 55.30 | 0.2K |
11:42 | 55.30 | 55.30 | 55.25 | 55.25 | 0.1K |
11:43 | 55.35 | 55.35 | 55.35 | 55.35 | 0.0K |
11:45 | 55.40 | 55.40 | 55.40 | 55.40 | 0.1K |
11:48 | 55.50 | 55.50 | 55.50 | 55.50 | 0.1K |
11:49 | 55.40 | 55.45 | 55.40 | 55.45 | 0.1K |
11:51 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0K |
11:52 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
11:53 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
11:57 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
11:58 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0K |
12:00 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0K |
12:02 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
12:04 | 55.70 | 55.70 | 55.70 | 55.70 | 0.2K |
12:05 | 55.80 | 55.80 | 55.80 | 55.80 | 0.0K |
12:06 | 55.80 | 55.80 | 55.80 | 55.80 | 0.0K |
12:10 | 55.65 | 55.65 | 55.65 | 55.65 | 0.1K |
12:13 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0K |
12:14 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0K |
12:16 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0K |
12:26 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0K |
12:31 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0K |
12:34 | 55.65 | 55.65 | 55.55 | 55.65 | 0.0K |
12:40 | 55.55 | 55.55 | 55.50 | 55.50 | 0.3K |
12:42 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
12:45 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
12:53 | 55.65 | 55.65 | 55.65 | 55.65 | 0.1K |
13:00 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0K |
13:01 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
13:03 | 55.65 | 55.65 | 55.60 | 55.60 | 0.8K |
13:05 | 55.65 | 55.65 | 55.65 | 55.65 | 0.1K |
13:11 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
13:20 | 55.55 | 55.55 | 55.50 | 55.50 | 0.1K |
13:21 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0K |
13:23 | 55.50 | 55.50 | 55.50 | 55.50 | 0.1K |
13:26 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
13:37 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
13:46 | 55.45 | 55.45 | 55.45 | 55.45 | 0.1K |
13:49 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
13:51 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
13:52 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
13:53 | 55.45 | 55.45 | 55.40 | 55.40 | 0.1K |
13:54 | 55.35 | 55.40 | 55.35 | 55.40 | 0.1K |
13:56 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
13:58 | 55.35 | 55.35 | 55.35 | 55.35 | 0.1K |
14:01 | 55.35 | 55.35 | 55.35 | 55.35 | 0.0K |
14:04 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
14:09 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
14:11 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0K |
14:15 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
14:24 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
14:42 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
14:43 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0K |
14:56 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
14:58 | 55.45 | 55.45 | 55.40 | 55.40 | 0.1K |
14:59 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
15:00 | 55.50 | 55.50 | 55.45 | 55.45 | 0.2K |
15:15 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0K |
15:16 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0K |
15:19 | 55.35 | 55.40 | 55.35 | 55.40 | 0.2K |
15:25 | 55.35 | 55.45 | 55.35 | 55.45 | 0.2K |
15:26 | 55.50 | 55.50 | 55.50 | 55.50 | 0.1K |
15:30 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
15:31 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
15:36 | 55.50 | 55.50 | 55.45 | 55.50 | 0.2K |
15:38 | 55.45 | 55.45 | 55.40 | 55.40 | 0.0K |
15:43 | 55.40 | 55.40 | 55.40 | 55.40 | 0.1K |
15:50 | 55.30 | 55.30 | 55.30 | 55.30 | 0.1K |
15:51 | 55.30 | 55.30 | 55.30 | 55.30 | 0.1K |
15:53 | 55.35 | 55.35 | 55.35 | 55.35 | 0.1K |
15:59 | 55.20 | 55.20 | 55.20 | 55.20 | 0.4K |
16:00 | 55.25 | 55.25 | 55.25 | 55.25 | 0.2K |
16:02 | 55.30 | 55.30 | 55.30 | 55.30 | 1.8K |
16:03 | 55.30 | 55.30 | 55.30 | 55.30 | 0.3K |
16:04 | 55.30 | 55.35 | 55.30 | 55.35 | 0.1K |
16:06 | 55.30 | 55.30 | 55.30 | 55.30 | 0.0K |
16:09 | 55.35 | 55.40 | 55.35 | 55.40 | 0.2K |
16:10 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
16:12 | 55.40 | 55.40 | 55.40 | 55.40 | 0.1K |
16:14 | 55.45 | 55.45 | 55.45 | 55.45 | 0.2K |
16:18 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
16:20 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
16:21 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
16:25 | 55.45 | 55.45 | 55.45 | 55.45 | 0.1K |
16:29 | 55.45 | 55.45 | 55.45 | 55.45 | 0.1K |
16:30 | 55.40 | 55.40 | 55.30 | 55.40 | 0.2K |
16:39 | 55.35 | 55.35 | 55.35 | 55.35 | 0.1K |
16:40 | 55.30 | 55.30 | 55.30 | 55.30 | 0.0K |
16:45 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0K |
16:47 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0K |
16:48 | 55.35 | 55.35 | 55.35 | 55.35 | 0.1K |
16:54 | 55.35 | 55.35 | 55.35 | 55.35 | 0.1K |
16:55 | 55.25 | 55.35 | 55.25 | 55.35 | 0.4K |
17:00 | 55.30 | 55.30 | 55.25 | 55.25 | 0.2K |
17:01 | 55.20 | 55.25 | 55.20 | 55.25 | 0.1K |
17:02 | 55.30 | 55.30 | 55.30 | 55.30 | 0.1K |
17:04 | 55.40 | 55.40 | 55.40 | 55.40 | 0.1K |
17:09 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0K |
17:10 | 55.40 | 55.40 | 55.40 | 55.40 | 0.1K |
17:13 | 55.60 | 55.60 | 55.55 | 55.55 | 0.1K |
17:14 | 55.50 | 55.50 | 55.50 | 55.50 | 0.2K |
17:16 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0K |
17:24 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0K |
17:28 | 55.65 | 55.65 | 55.65 | 55.65 | 0.1K |
17:31 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0K |
17:38 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0K |
17:40 | 55.65 | 55.65 | 55.65 | 55.65 | 0.0K |
17:44 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
17:51 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
17:57 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0K |
17:58 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0K |
17:59 | 55.55 | 55.55 | 55.55 | 55.55 | 0.0K |
18:02 | 55.60 | 55.60 | 55.60 | 55.60 | 0.2K |
18:06 | 55.60 | 55.60 | 55.55 | 55.55 | 0.1K |
18:07 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
18:09 | 55.55 | 55.55 | 55.55 | 55.55 | 0.2K |
18:10 | 55.60 | 55.60 | 55.55 | 55.55 | 0.1K |
18:11 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
18:15 | 55.55 | 55.55 | 55.55 | 55.55 | 0.1K |
18:16 | 55.55 | 55.55 | 55.50 | 55.50 | 0.1K |
18:17 | 55.55 | 55.60 | 55.55 | 55.60 | 0.1K |
18:18 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0K |
18:19 | 55.60 | 55.60 | 55.60 | 55.60 | 0.1K |
18:20 | 55.60 | 55.60 | 55.50 | 55.50 | 0.1K |
18:21 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
18:22 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0K |
18:23 | 55.50 | 55.50 | 55.45 | 55.45 | 0.0K |
18:24 | 55.45 | 55.55 | 55.45 | 55.55 | 0.0K |
18:29 | 55.45 | 55.45 | 55.45 | 55.45 | 19.4K |