53.19
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 56.45 | 56.58 | 56.01 | 56.01 | 128.7K |
09:35 | 55.85 | 55.87 | 55.41 | 55.55 | 110.3K |
09:40 | 55.62 | 55.75 | 54.85 | 54.88 | 177.1K |
09:45 | 54.88 | 55.06 | 54.78 | 54.87 | 116.2K |
09:50 | 54.85 | 55.28 | 54.85 | 55.28 | 44.7K |
09:55 | 55.28 | 55.54 | 55.08 | 55.54 | 53.3K |
10:00 | 55.56 | 55.59 | 55.29 | 55.33 | 41.2K |
10:05 | 55.34 | 55.49 | 55.08 | 55.29 | 44.3K |
10:10 | 55.52 | 55.57 | 55.19 | 55.29 | 26.0K |
10:15 | 55.39 | 55.39 | 55.16 | 55.35 | 35.3K |
10:20 | 55.24 | 55.49 | 55.22 | 55.49 | 17.2K |
10:25 | 55.37 | 55.39 | 55.20 | 55.20 | 22.3K |
10:30 | 55.23 | 55.32 | 55.20 | 55.22 | 16.8K |
10:35 | 55.20 | 55.34 | 55.15 | 55.34 | 55.6K |
10:40 | 55.28 | 55.33 | 55.20 | 55.28 | 8.0K |
10:45 | 55.28 | 55.28 | 55.14 | 55.18 | 32.5K |
10:50 | 55.18 | 55.20 | 55.16 | 55.20 | 25.8K |
10:55 | 55.20 | 55.28 | 55.16 | 55.20 | 16.9K |
11:00 | 55.20 | 55.20 | 55.14 | 55.17 | 9.6K |
11:05 | 55.14 | 55.37 | 55.14 | 55.24 | 15.8K |
11:10 | 55.24 | 55.32 | 55.16 | 55.16 | 28.0K |
11:15 | 55.32 | 55.38 | 55.22 | 55.22 | 9.0K |
11:20 | 55.22 | 55.22 | 55.14 | 55.14 | 19.7K |
11:25 | 55.14 | 55.15 | 55.13 | 55.13 | 13.4K |
13:00 | 55.14 | 55.30 | 55.13 | 55.13 | 11.1K |
13:05 | 55.11 | 55.11 | 54.90 | 54.97 | 57.7K |
13:10 | 54.97 | 55.08 | 54.92 | 55.05 | 36.6K |
13:15 | 55.04 | 55.11 | 55.00 | 55.00 | 13.2K |
13:20 | 54.99 | 55.27 | 54.93 | 55.27 | 21.3K |
13:25 | 55.22 | 55.22 | 55.14 | 55.20 | 2.5K |
13:30 | 55.12 | 55.48 | 55.12 | 55.24 | 18.7K |
13:35 | 55.31 | 55.40 | 55.31 | 55.40 | 13.2K |
13:40 | 55.40 | 55.60 | 55.38 | 55.53 | 14.8K |
13:45 | 55.58 | 55.58 | 55.21 | 55.22 | 12.4K |
13:50 | 55.29 | 55.31 | 55.23 | 55.24 | 22.5K |
13:55 | 55.23 | 55.31 | 55.19 | 55.19 | 14.7K |
14:00 | 55.18 | 55.18 | 54.99 | 55.07 | 30.8K |
14:05 | 55.08 | 55.08 | 54.85 | 54.85 | 56.7K |
14:10 | 54.83 | 54.84 | 54.67 | 54.77 | 78.7K |
14:15 | 54.75 | 54.99 | 54.67 | 54.70 | 20.8K |
14:20 | 54.72 | 54.97 | 54.70 | 54.83 | 28.0K |
14:25 | 54.84 | 55.15 | 54.84 | 54.99 | 51.3K |
14:30 | 55.01 | 55.01 | 54.89 | 54.98 | 21.7K |
14:35 | 55.00 | 55.00 | 54.84 | 54.85 | 19.3K |
14:40 | 54.84 | 54.90 | 54.80 | 54.80 | 26.2K |
14:45 | 54.79 | 54.90 | 54.77 | 54.82 | 20.3K |
14:50 | 54.81 | 54.93 | 54.75 | 54.75 | 80.5K |
14:55 | 54.75 | 54.91 | 54.75 | 54.90 | 43.0K |