最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 40.01 | 40.42 | 39.35 | 39.76 | 383.2K |
09:35 | 39.89 | 39.96 | 39.39 | 39.69 | 233.9K |
09:40 | 39.69 | 39.86 | 39.35 | 39.35 | 219.8K |
09:45 | 39.36 | 39.68 | 39.22 | 39.51 | 279.1K |
09:50 | 39.61 | 39.68 | 39.10 | 39.12 | 300.3K |
09:55 | 39.11 | 39.11 | 38.36 | 38.66 | 1,029.5K |
10:00 | 38.65 | 38.78 | 38.43 | 38.77 | 575.2K |
10:05 | 38.77 | 38.90 | 38.60 | 38.75 | 247.6K |
10:10 | 38.70 | 39.30 | 38.68 | 38.95 | 216.3K |
10:15 | 38.97 | 38.99 | 38.72 | 38.85 | 150.2K |
10:20 | 38.85 | 39.18 | 38.78 | 39.02 | 201.0K |
10:25 | 39.03 | 39.15 | 38.87 | 38.98 | 142.2K |
10:30 | 39.04 | 39.19 | 38.90 | 39.19 | 90.1K |
10:35 | 39.19 | 39.19 | 38.92 | 38.97 | 81.9K |
10:40 | 38.97 | 39.18 | 38.96 | 39.06 | 81.6K |
10:45 | 39.13 | 39.13 | 38.91 | 38.93 | 97.0K |
10:50 | 38.93 | 38.98 | 38.80 | 38.87 | 115.9K |
10:55 | 39.00 | 39.03 | 38.79 | 38.81 | 51.5K |
11:00 | 38.81 | 38.93 | 38.76 | 38.86 | 79.4K |
11:05 | 38.87 | 38.93 | 38.64 | 38.65 | 400.3K |
11:10 | 38.64 | 38.88 | 38.60 | 38.74 | 108.7K |
11:15 | 38.68 | 38.78 | 38.60 | 38.66 | 57.2K |
11:20 | 38.73 | 38.86 | 38.59 | 38.80 | 126.6K |
11:25 | 38.80 | 39.01 | 38.70 | 39.00 | 83.3K |
13:00 | 38.97 | 39.70 | 38.97 | 39.60 | 297.4K |
13:05 | 39.60 | 39.60 | 39.36 | 39.45 | 129.3K |
13:10 | 39.42 | 39.64 | 39.42 | 39.52 | 123.3K |
13:15 | 39.52 | 39.61 | 39.51 | 39.52 | 56.6K |
13:20 | 39.43 | 39.76 | 39.43 | 39.73 | 85.0K |
13:25 | 39.72 | 39.89 | 39.69 | 39.82 | 224.4K |
13:30 | 39.81 | 39.81 | 39.30 | 39.30 | 133.1K |
13:35 | 39.34 | 39.37 | 39.23 | 39.30 | 127.1K |
13:40 | 39.30 | 39.78 | 39.28 | 39.78 | 191.5K |
13:45 | 39.68 | 39.69 | 39.38 | 39.46 | 27.3K |
13:50 | 39.45 | 39.48 | 39.26 | 39.26 | 43.9K |
13:55 | 39.29 | 39.43 | 39.27 | 39.27 | 25.1K |
14:00 | 39.27 | 39.35 | 39.26 | 39.28 | 38.3K |
14:05 | 39.31 | 39.43 | 39.25 | 39.43 | 75.3K |
14:10 | 39.43 | 39.44 | 39.30 | 39.36 | 22.2K |
14:15 | 39.36 | 39.42 | 39.25 | 39.40 | 86.3K |
14:20 | 39.42 | 39.44 | 39.39 | 39.39 | 124.9K |
14:25 | 39.39 | 39.44 | 39.28 | 39.35 | 78.6K |
14:30 | 39.35 | 39.63 | 39.35 | 39.45 | 70.1K |
14:35 | 39.45 | 39.47 | 39.32 | 39.35 | 39.1K |
14:40 | 39.34 | 39.60 | 39.33 | 39.45 | 99.7K |
14:45 | 39.42 | 39.70 | 39.42 | 39.59 | 186.4K |
14:50 | 39.59 | 39.60 | 39.50 | 39.58 | 74.6K |
14:55 | 39.57 | 39.64 | 39.57 | 39.61 | 28.8K |