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 | 46,511.39 | 46,594.07 | 46,511.39 | 46,594.07 | 0.0K |
09:05 | 46,587.67 | 46,605.30 | 46,576.44 | 46,581.09 | 0.0K |
09:10 | 46,581.09 | 46,582.06 | 46,572.90 | 46,575.66 | 0.0K |
09:15 | 46,581.09 | 46,595.04 | 46,578.73 | 46,581.93 | 0.0K |
09:20 | 46,575.14 | 46,589.81 | 46,568.75 | 46,578.68 | 0.0K |
09:25 | 46,578.68 | 46,597.57 | 46,553.12 | 46,558.75 | 0.0K |
09:30 | 46,556.87 | 46,556.87 | 46,503.59 | 46,503.59 | 0.0K |
09:35 | 46,514.43 | 46,537.77 | 46,508.52 | 46,513.23 | 0.0K |
09:40 | 46,519.62 | 46,539.86 | 46,498.68 | 46,539.86 | 0.0K |
09:45 | 46,550.71 | 46,550.71 | 46,511.70 | 46,522.92 | 0.0K |
09:50 | 46,508.49 | 46,519.42 | 46,497.27 | 46,505.36 | 0.0K |
09:55 | 46,505.36 | 46,526.49 | 46,484.25 | 46,508.07 | 0.0K |
10:00 | 46,508.07 | 46,539.90 | 46,498.89 | 46,539.90 | 0.0K |
10:05 | 46,539.90 | 46,539.90 | 46,482.91 | 46,494.73 | 0.0K |
10:10 | 46,494.73 | 46,541.91 | 46,494.73 | 46,541.91 | 0.0K |
10:15 | 46,541.91 | 46,542.80 | 46,520.54 | 46,521.43 | 0.0K |
10:20 | 46,516.01 | 46,523.52 | 46,473.23 | 46,522.62 | 0.0K |
10:25 | 46,522.62 | 46,522.62 | 46,490.20 | 46,490.20 | 0.0K |
10:30 | 46,466.41 | 46,475.70 | 46,465.71 | 46,465.71 | 0.0K |
10:35 | 46,483.18 | 46,515.43 | 46,477.76 | 46,515.43 | 0.0K |
10:40 | 46,515.43 | 46,521.04 | 46,496.24 | 46,504.49 | 0.0K |
10:45 | 46,504.49 | 46,504.49 | 46,483.64 | 46,490.04 | 0.0K |
10:50 | 46,490.04 | 46,490.04 | 46,442.31 | 46,442.31 | 0.0K |
10:55 | 46,436.88 | 46,467.61 | 46,430.95 | 46,467.61 | 0.0K |
11:00 | 46,456.38 | 46,482.04 | 46,445.94 | 46,482.04 | 0.0K |
11:05 | 46,482.04 | 46,482.04 | 46,442.03 | 46,475.14 | 0.0K |
11:10 | 46,477.02 | 46,477.02 | 46,447.73 | 46,447.73 | 0.0K |
11:15 | 46,445.85 | 46,454.61 | 46,428.86 | 46,454.61 | 0.0K |
11:20 | 46,454.61 | 46,454.61 | 46,427.00 | 46,432.42 | 0.0K |
11:25 | 46,432.42 | 46,446.85 | 46,419.01 | 46,431.49 | 0.0K |
11:30 | 46,431.49 | 46,443.24 | 46,408.40 | 46,416.95 | 0.0K |
11:35 | 46,417.85 | 46,429.98 | 46,401.58 | 46,410.11 | 0.0K |
11:40 | 46,403.71 | 46,414.31 | 46,403.71 | 46,414.31 | 0.0K |
11:45 | 46,414.31 | 46,467.53 | 46,407.50 | 46,467.53 | 0.0K |
11:50 | 46,467.53 | 46,484.71 | 46,451.26 | 46,477.76 | 0.0K |
11:55 | 46,434.36 | 46,488.35 | 46,434.36 | 46,472.49 | 0.0K |
12:00 | 46,472.49 | 46,473.38 | 46,459.70 | 46,473.38 | 0.0K |
12:05 | 46,473.38 | 46,473.38 | 46,386.03 | 46,418.57 | 0.0K |
12:10 | 46,412.18 | 46,426.86 | 46,380.53 | 46,411.13 | 0.0K |
12:15 | 46,411.13 | 46,428.75 | 46,411.13 | 46,428.75 | 0.0K |
12:20 | 46,428.75 | 46,458.41 | 46,412.21 | 46,412.21 | 0.0K |
12:25 | 46,412.21 | 46,437.45 | 46,412.21 | 46,437.45 | 0.0K |
12:30 | 46,437.45 | 46,451.77 | 46,399.66 | 46,401.08 | 0.0K |
12:35 | 46,393.87 | 46,457.82 | 46,393.87 | 46,449.10 | 0.0K |
12:40 | 46,441.89 | 46,441.89 | 46,390.64 | 46,397.04 | 0.0K |
12:45 | 46,397.04 | 46,398.46 | 46,391.24 | 46,391.24 | 0.0K |
12:50 | 46,391.24 | 46,391.24 | 46,315.36 | 46,363.48 | 0.0K |
12:55 | 46,357.87 | 46,436.93 | 46,351.99 | 46,431.51 | 0.0K |
13:00 | 46,433.30 | 46,433.30 | 46,331.60 | 46,331.60 | 0.0K |
13:05 | 46,379.96 | 46,382.90 | 46,362.27 | 46,368.66 | 0.0K |
13:10 | 46,368.66 | 46,393.47 | 46,347.13 | 46,352.55 | 0.0K |
13:15 | 46,365.34 | 46,371.73 | 46,362.40 | 46,365.34 | 0.0K |
13:20 | 46,362.84 | 46,369.24 | 46,312.45 | 46,312.45 | 0.0K |
13:25 | 46,306.57 | 46,349.76 | 46,286.63 | 46,293.03 | 0.0K |
13:30 | 46,293.03 | 46,308.69 | 46,283.32 | 46,290.28 | 0.0K |
13:35 | 46,290.28 | 46,381.49 | 46,290.28 | 46,381.49 | 0.0K |
13:40 | 46,372.67 | 46,383.55 | 46,318.05 | 46,318.05 | 0.0K |
13:45 | 46,318.05 | 46,368.03 | 46,318.05 | 46,368.03 | 0.0K |
13:50 | 46,374.42 | 46,374.42 | 46,355.20 | 46,355.20 | 0.0K |
13:55 | 46,355.20 | 46,355.20 | 46,317.23 | 46,350.59 | 0.0K |
14:00 | 46,343.63 | 46,343.63 | 46,234.72 | 46,253.91 | 0.0K |
14:05 | 46,253.91 | 46,269.95 | 46,234.72 | 46,269.95 | 0.0K |
14:10 | 46,269.95 | 46,299.23 | 46,247.52 | 46,247.52 | 0.0K |
14:15 | 46,280.06 | 46,347.60 | 46,280.06 | 46,347.60 | 0.0K |
14:20 | 46,358.45 | 46,387.65 | 46,355.68 | 46,361.29 | 0.0K |
14:25 | 46,355.68 | 46,395.88 | 46,355.68 | 46,374.00 | 0.0K |
14:30 | 46,374.00 | 46,389.21 | 46,374.00 | 46,385.45 | 0.0K |
14:35 | 46,385.45 | 46,396.30 | 46,358.73 | 46,365.95 | 0.0K |
14:40 | 46,349.68 | 46,391.86 | 46,346.74 | 46,391.86 | 0.0K |
14:45 | 46,397.47 | 46,411.80 | 46,373.13 | 46,405.40 | 0.0K |
14:50 | 46,405.40 | 46,411.80 | 46,334.29 | 46,334.29 | 0.0K |
14:55 | 46,334.29 | 46,408.78 | 46,334.29 | 46,378.28 | 0.0K |
15:00 | 46,410.82 | 46,449.37 | 46,371.08 | 46,442.98 | 0.0K |
15:05 | 46,442.98 | 46,444.58 | 46,365.56 | 46,365.56 | 0.0K |
15:10 | 46,365.56 | 46,412.36 | 46,365.56 | 46,412.36 | 0.0K |
15:15 | 46,405.97 | 46,435.46 | 46,394.00 | 46,435.46 | 0.0K |
15:20 | 46,437.96 | 46,442.60 | 46,392.32 | 46,392.32 | 0.0K |
15:25 | 46,392.32 | 46,392.32 | 46,309.42 | 46,356.60 | 0.0K |
15:30 | 46,356.60 | 46,388.93 | 46,328.29 | 46,334.69 | 0.0K |
15:35 | 46,334.69 | 46,368.37 | 46,334.69 | 46,357.93 | 0.0K |
15:40 | 46,357.93 | 46,412.99 | 46,351.54 | 46,376.81 | 0.0K |
15:45 | 46,376.81 | 46,390.94 | 46,315.88 | 46,385.71 | 0.0K |
15:50 | 46,392.10 | 46,392.10 | 46,384.19 | 46,390.59 | 0.0K |
15:55 | 46,389.69 | 46,389.69 | 46,352.47 | 46,389.35 | 0.0K |
16:00 | 46,395.74 | 46,409.66 | 46,331.00 | 46,359.85 | 0.0K |
16:05 | 46,361.73 | 46,389.69 | 46,300.20 | 46,375.02 | 0.0K |
16:10 | 46,353.37 | 46,400.17 | 46,353.37 | 46,393.78 | 0.0K |
16:15 | 46,415.42 | 46,467.01 | 46,415.42 | 46,462.36 | 0.0K |
16:20 | 46,469.32 | 46,474.92 | 46,443.61 | 46,455.43 | 0.0K |
16:25 | 46,449.03 | 46,455.43 | 46,303.50 | 46,373.04 | 0.0K |
16:30 | 46,385.83 | 46,456.01 | 46,327.03 | 46,456.01 | 0.0K |
16:35 | 46,456.01 | 46,456.01 | 46,428.72 | 46,450.42 | 0.0K |
16:40 | 46,450.42 | 46,558.96 | 46,450.42 | 46,533.38 | 0.0K |
16:50 | 46,164.84 | 46,164.84 | 46,071.05 | 46,071.05 | 0.0K |
16:55 | 46,071.05 | 46,071.05 | 46,071.05 | 46,071.05 | 0.0K |
17:35 | 46,071.05 | 46,071.05 | 46,071.05 | 46,071.05 | 0.0K |