47,851.15
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 46,999.27 | 46,999.27 | 46,848.95 | 46,871.55 | 0.0K |
09:05 | 46,889.19 | 46,914.63 | 46,825.38 | 46,896.02 | 0.0K |
09:10 | 46,902.42 | 46,907.72 | 46,767.96 | 46,770.56 | 0.0K |
09:15 | 46,770.56 | 46,814.28 | 46,618.23 | 46,618.23 | 0.0K |
09:20 | 46,618.23 | 46,646.27 | 46,480.18 | 46,480.18 | 0.0K |
09:25 | 46,464.45 | 46,514.19 | 46,420.81 | 46,423.74 | 0.0K |
09:30 | 46,430.96 | 46,457.87 | 46,409.14 | 46,430.67 | 0.0K |
09:35 | 46,401.80 | 46,478.71 | 46,395.40 | 46,464.84 | 0.0K |
09:40 | 46,464.84 | 46,477.12 | 46,430.61 | 46,430.61 | 0.0K |
09:45 | 46,436.03 | 46,437.44 | 46,350.64 | 46,356.06 | 0.0K |
09:50 | 46,356.06 | 46,467.23 | 46,351.92 | 46,442.55 | 0.0K |
09:55 | 46,448.94 | 46,452.33 | 46,411.61 | 46,430.58 | 0.0K |
10:00 | 46,430.58 | 46,439.87 | 46,410.25 | 46,425.69 | 0.0K |
10:05 | 46,425.69 | 46,431.31 | 46,375.55 | 46,421.90 | 0.0K |
10:10 | 46,421.90 | 46,423.67 | 46,355.19 | 46,379.23 | 0.0K |
10:15 | 46,382.17 | 46,387.79 | 46,340.57 | 46,357.79 | 0.0K |
10:20 | 46,352.80 | 46,383.27 | 46,344.96 | 46,381.89 | 0.0K |
10:25 | 46,381.89 | 46,388.30 | 46,363.39 | 46,365.80 | 0.0K |
10:30 | 46,371.41 | 46,371.41 | 46,309.70 | 46,321.72 | 0.0K |
10:35 | 46,316.10 | 46,348.82 | 46,300.19 | 46,331.79 | 0.0K |
10:40 | 46,299.24 | 46,321.66 | 46,296.58 | 46,321.66 | 0.0K |
10:45 | 46,321.66 | 46,333.90 | 46,262.60 | 46,262.60 | 0.0K |
10:50 | 46,257.96 | 46,285.24 | 46,219.83 | 46,219.83 | 0.0K |
10:55 | 46,219.83 | 46,226.27 | 46,187.33 | 46,224.09 | 0.0K |
11:00 | 46,222.21 | 46,266.28 | 46,196.02 | 46,202.94 | 0.0K |
11:05 | 46,226.96 | 46,226.96 | 46,181.24 | 46,196.19 | 0.0K |
11:10 | 46,196.19 | 46,212.85 | 46,176.85 | 46,205.64 | 0.0K |
11:15 | 46,205.64 | 46,217.46 | 46,153.19 | 46,216.54 | 0.0K |
11:20 | 46,221.54 | 46,227.56 | 46,197.12 | 46,211.28 | 0.0K |
11:25 | 46,211.28 | 46,263.12 | 46,210.90 | 46,232.14 | 0.0K |
11:30 | 46,232.14 | 46,241.84 | 46,203.33 | 46,215.72 | 0.0K |
11:35 | 46,218.04 | 46,248.41 | 46,186.25 | 46,248.41 | 0.0K |
11:40 | 46,235.61 | 46,253.63 | 46,207.54 | 46,253.63 | 0.0K |
11:45 | 46,253.63 | 46,282.73 | 46,218.15 | 46,282.73 | 0.0K |
11:50 | 46,282.73 | 46,301.92 | 46,225.22 | 46,236.07 | 0.0K |
11:55 | 46,235.18 | 46,274.76 | 46,235.18 | 46,273.87 | 0.0K |
12:00 | 46,285.10 | 46,313.86 | 46,272.21 | 46,283.41 | 0.0K |
12:05 | 46,283.41 | 46,283.41 | 46,243.60 | 46,281.65 | 0.0K |
12:10 | 46,281.65 | 46,344.39 | 46,280.68 | 46,344.39 | 0.0K |
12:15 | 46,344.39 | 46,349.82 | 46,319.81 | 46,324.65 | 0.0K |
12:20 | 46,330.08 | 46,349.55 | 46,319.63 | 46,322.49 | 0.0K |
12:25 | 46,316.09 | 46,356.25 | 46,316.09 | 46,338.84 | 0.0K |
12:30 | 46,338.84 | 46,370.79 | 46,338.84 | 46,358.97 | 0.0K |
12:35 | 46,364.39 | 46,374.09 | 46,362.08 | 46,372.73 | 0.0K |
12:40 | 46,366.34 | 46,382.80 | 46,342.33 | 46,350.85 | 0.0K |
12:45 | 46,344.98 | 46,369.50 | 46,335.80 | 46,363.11 | 0.0K |
12:50 | 46,363.11 | 46,370.43 | 46,346.33 | 46,370.43 | 0.0K |
12:55 | 46,370.43 | 46,376.04 | 46,356.72 | 46,362.60 | 0.0K |
13:00 | 46,362.60 | 46,367.40 | 46,355.63 | 46,367.40 | 0.0K |
13:05 | 46,367.40 | 46,374.68 | 46,350.84 | 46,361.32 | 0.0K |
13:10 | 46,366.74 | 46,366.74 | 46,343.88 | 46,359.46 | 0.0K |
13:15 | 46,357.34 | 46,358.31 | 46,270.86 | 46,285.62 | 0.0K |
13:20 | 46,274.77 | 46,338.05 | 46,269.34 | 46,338.05 | 0.0K |
13:25 | 46,338.05 | 46,345.26 | 46,323.75 | 46,343.94 | 0.0K |
13:30 | 46,343.94 | 46,343.94 | 46,323.36 | 46,323.36 | 0.0K |
13:35 | 46,323.36 | 46,323.36 | 46,290.67 | 46,309.09 | 0.0K |
13:40 | 46,309.09 | 46,309.09 | 46,296.30 | 46,296.30 | 0.0K |
13:45 | 46,296.30 | 46,309.23 | 46,289.08 | 46,305.75 | 0.0K |
13:50 | 46,309.98 | 46,318.30 | 46,304.56 | 46,313.93 | 0.0K |
13:55 | 46,306.71 | 46,313.93 | 46,293.35 | 46,297.72 | 0.0K |
14:00 | 46,297.72 | 46,307.41 | 46,295.40 | 46,307.10 | 0.0K |
14:05 | 46,307.10 | 46,307.10 | 46,301.40 | 46,301.40 | 0.0K |
14:10 | 46,294.18 | 46,346.78 | 46,294.18 | 46,339.49 | 0.0K |
14:15 | 46,352.28 | 46,356.52 | 46,343.72 | 46,351.09 | 0.0K |
14:20 | 46,339.80 | 46,353.42 | 46,291.04 | 46,336.23 | 0.0K |
14:25 | 46,336.23 | 46,336.23 | 46,272.86 | 46,323.40 | 0.0K |
14:30 | 46,330.61 | 46,330.61 | 46,316.61 | 46,320.75 | 0.0K |
14:35 | 46,320.75 | 46,348.42 | 46,299.74 | 46,323.27 | 0.0K |
14:40 | 46,323.27 | 46,384.91 | 46,323.27 | 46,354.46 | 0.0K |
14:45 | 46,354.46 | 46,371.70 | 46,329.48 | 46,332.96 | 0.0K |
14:50 | 46,338.39 | 46,338.39 | 46,317.18 | 46,317.18 | 0.0K |
14:55 | 46,322.61 | 46,332.48 | 46,273.61 | 46,319.05 | 0.0K |
15:00 | 46,319.05 | 46,319.05 | 46,274.47 | 46,274.47 | 0.0K |
15:05 | 46,291.32 | 46,297.71 | 46,277.70 | 46,285.29 | 0.0K |
15:10 | 46,281.53 | 46,302.22 | 46,281.53 | 46,302.22 | 0.0K |
15:15 | 46,302.22 | 46,304.75 | 46,262.99 | 46,282.18 | 0.0K |
15:20 | 46,282.18 | 46,284.50 | 46,254.08 | 46,273.27 | 0.0K |
15:25 | 46,273.27 | 46,289.38 | 46,273.27 | 46,289.38 | 0.0K |
15:30 | 46,289.38 | 46,317.81 | 46,276.58 | 46,303.12 | 0.0K |
15:35 | 46,303.12 | 46,308.87 | 46,298.02 | 46,305.11 | 0.0K |
15:40 | 46,305.11 | 46,316.81 | 46,287.14 | 46,287.14 | 0.0K |
15:45 | 46,288.91 | 46,332.76 | 46,288.91 | 46,332.76 | 0.0K |
15:50 | 46,303.89 | 46,334.14 | 46,303.89 | 46,322.83 | 0.0K |
15:55 | 46,322.83 | 46,326.03 | 46,284.10 | 46,290.16 | 0.0K |
16:00 | 46,290.16 | 46,323.26 | 46,263.80 | 46,323.26 | 0.0K |
16:05 | 46,323.26 | 46,350.73 | 46,321.88 | 46,350.73 | 0.0K |
16:10 | 46,350.73 | 46,373.82 | 46,350.73 | 46,373.82 | 0.0K |
16:15 | 46,373.82 | 46,392.97 | 46,373.82 | 46,373.91 | 0.0K |
16:20 | 46,368.48 | 46,373.91 | 46,303.26 | 46,303.26 | 0.0K |
16:25 | 46,365.02 | 46,397.59 | 46,358.10 | 46,395.47 | 0.0K |
16:30 | 46,389.08 | 46,406.22 | 46,389.04 | 46,403.76 | 0.0K |
16:35 | 46,403.76 | 46,403.76 | 46,364.86 | 46,385.72 | 0.0K |
16:40 | 46,385.72 | 46,398.56 | 46,365.88 | 46,389.20 | 0.0K |
16:50 | 46,389.20 | 46,389.20 | 46,378.79 | 46,378.79 | 0.0K |
16:55 | 46,378.79 | 46,378.79 | 46,378.79 | 46,378.79 | 0.0K |
17:35 | 46,378.79 | 46,378.79 | 46,378.79 | 46,378.79 | 0.0K |