54.56
最終更新: 2025-10-03
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:07 | 59.20 | 59.20 | 59.20 | 59.20 | 0.8K |
09:15 | 59.46 | 59.46 | 59.20 | 59.20 | 5.8K |
09:16 | 59.20 | 59.20 | 59.01 | 59.01 | 5.5K |
09:17 | 58.95 | 58.95 | 58.87 | 58.87 | 1.7K |
09:18 | 58.72 | 58.98 | 58.72 | 58.98 | 2.4K |
09:19 | 58.98 | 59.07 | 58.97 | 59.07 | 0.2K |
09:20 | 59.11 | 59.22 | 59.10 | 59.10 | 6.6K |
09:21 | 59.30 | 59.35 | 59.25 | 59.33 | 0.2K |
09:22 | 59.33 | 59.35 | 59.33 | 59.35 | 0.3K |
09:23 | 59.28 | 59.28 | 59.24 | 59.24 | 0.3K |
09:24 | 59.32 | 59.32 | 59.31 | 59.31 | 0.2K |
09:25 | 59.40 | 59.40 | 59.40 | 59.40 | 2.1K |
09:26 | 59.47 | 59.47 | 59.47 | 59.47 | 0.4K |
09:27 | 59.47 | 59.52 | 59.47 | 59.52 | 0.4K |
09:29 | 59.52 | 59.52 | 59.37 | 59.37 | 1.1K |
09:30 | 59.60 | 59.60 | 59.60 | 59.60 | 0.5K |
09:31 | 59.79 | 59.79 | 59.56 | 59.66 | 10.5K |
09:32 | 59.62 | 59.78 | 59.62 | 59.75 | 2.8K |
09:33 | 59.75 | 59.75 | 59.70 | 59.70 | 1.8K |
09:34 | 59.65 | 59.65 | 59.65 | 59.65 | 0.0K |
09:35 | 59.52 | 59.66 | 59.52 | 59.66 | 7.5K |
09:36 | 59.60 | 59.69 | 59.50 | 59.69 | 6.6K |
09:37 | 59.58 | 59.72 | 59.58 | 59.60 | 4.0K |
09:38 | 59.60 | 59.60 | 59.60 | 59.60 | 0.1K |
09:39 | 59.60 | 59.64 | 59.54 | 59.54 | 0.7K |
09:40 | 59.72 | 59.72 | 59.68 | 59.68 | 1.0K |
09:41 | 59.75 | 59.80 | 59.75 | 59.80 | 3.3K |
09:42 | 59.79 | 59.79 | 59.79 | 59.79 | 0.5K |
09:44 | 59.71 | 59.71 | 59.52 | 59.52 | 0.9K |
09:45 | 59.43 | 59.80 | 59.43 | 59.80 | 26.0K |
09:46 | 59.89 | 59.93 | 59.89 | 59.93 | 0.6K |
09:47 | 59.80 | 59.89 | 59.76 | 59.76 | 0.1K |
09:48 | 59.80 | 59.89 | 59.80 | 59.89 | 1.3K |
09:49 | 59.93 | 59.93 | 59.81 | 59.81 | 1.0K |
09:50 | 59.77 | 59.77 | 59.77 | 59.77 | 0.5K |
09:53 | 59.76 | 59.76 | 59.70 | 59.75 | 0.8K |
09:54 | 59.89 | 59.89 | 59.78 | 59.78 | 0.6K |
09:56 | 59.69 | 59.73 | 59.69 | 59.73 | 0.1K |
09:57 | 59.74 | 59.74 | 59.74 | 59.74 | 0.1K |
09:58 | 59.67 | 59.67 | 59.67 | 59.67 | 1.1K |
09:59 | 59.54 | 59.62 | 59.54 | 59.62 | 0.6K |
10:00 | 59.71 | 59.71 | 59.71 | 59.71 | 0.0K |
10:02 | 59.70 | 59.70 | 59.58 | 59.58 | 0.9K |
10:05 | 59.55 | 59.55 | 59.55 | 59.55 | 0.4K |
10:06 | 59.54 | 59.55 | 59.54 | 59.55 | 7.5K |
10:07 | 59.55 | 59.67 | 59.55 | 59.67 | 5.9K |
10:09 | 59.64 | 59.64 | 59.64 | 59.64 | 0.0K |
10:10 | 59.64 | 59.68 | 59.64 | 59.68 | 1.3K |
10:16 | 59.75 | 59.75 | 59.68 | 59.68 | 1.7K |
10:17 | 59.52 | 59.52 | 59.50 | 59.50 | 1.4K |
10:18 | 59.60 | 59.60 | 59.43 | 59.55 | 0.9K |
10:19 | 59.55 | 59.55 | 59.55 | 59.55 | 0.0K |
10:20 | 59.51 | 59.64 | 59.51 | 59.64 | 1.4K |
10:21 | 59.60 | 59.60 | 59.60 | 59.60 | 0.0K |
10:22 | 59.49 | 59.49 | 59.49 | 59.49 | 0.6K |
10:26 | 59.48 | 59.48 | 59.48 | 59.48 | 0.8K |
10:28 | 59.49 | 59.49 | 59.49 | 59.49 | 0.0K |
10:29 | 59.49 | 59.49 | 59.49 | 59.49 | 0.1K |
10:30 | 59.64 | 59.64 | 59.64 | 59.64 | 1.7K |
10:31 | 59.48 | 59.48 | 59.48 | 59.48 | 0.5K |
10:32 | 59.48 | 59.56 | 59.48 | 59.56 | 0.1K |
10:33 | 59.56 | 59.56 | 59.56 | 59.56 | 0.0K |
10:34 | 59.56 | 59.56 | 59.56 | 59.56 | 0.2K |
10:36 | 59.67 | 59.67 | 59.67 | 59.67 | 0.0K |
10:37 | 59.56 | 59.56 | 59.56 | 59.56 | 0.2K |
10:38 | 59.65 | 59.65 | 59.56 | 59.56 | 3.7K |
10:39 | 59.57 | 59.57 | 59.56 | 59.56 | 0.1K |
10:40 | 59.49 | 59.49 | 59.49 | 59.49 | 0.0K |
10:44 | 59.43 | 59.43 | 59.43 | 59.43 | 1.7K |
10:46 | 59.43 | 59.48 | 59.40 | 59.48 | 2.6K |
10:48 | 59.41 | 59.41 | 59.36 | 59.36 | 1.7K |
10:52 | 59.44 | 59.44 | 59.44 | 59.44 | 0.1K |
10:58 | 59.44 | 59.44 | 59.44 | 59.44 | 0.0K |
11:00 | 59.43 | 59.50 | 59.43 | 59.50 | 1.0K |
11:01 | 59.37 | 59.37 | 59.35 | 59.35 | 1.0K |
11:05 | 59.35 | 59.35 | 59.33 | 59.33 | 0.9K |
11:06 | 59.32 | 59.32 | 59.30 | 59.30 | 0.5K |
11:08 | 59.23 | 59.23 | 59.23 | 59.23 | 0.0K |
11:10 | 59.29 | 59.29 | 59.29 | 59.29 | 0.2K |
11:14 | 59.18 | 59.18 | 59.16 | 59.16 | 2.1K |
11:15 | 59.16 | 59.16 | 59.16 | 59.16 | 0.5K |
11:19 | 59.17 | 59.17 | 59.16 | 59.16 | 3.3K |
11:21 | 59.22 | 59.22 | 59.16 | 59.16 | 3.1K |
11:22 | 59.26 | 59.26 | 59.21 | 59.21 | 0.5K |
11:23 | 59.23 | 59.23 | 59.23 | 59.23 | 0.0K |
11:24 | 59.16 | 59.16 | 59.16 | 59.16 | 0.3K |
11:25 | 59.19 | 59.19 | 59.10 | 59.10 | 0.5K |
11:27 | 59.22 | 59.22 | 59.22 | 59.22 | 0.0K |
11:28 | 59.13 | 59.13 | 59.10 | 59.10 | 0.6K |
11:29 | 59.08 | 59.13 | 59.05 | 59.13 | 0.5K |
11:30 | 59.05 | 59.05 | 59.05 | 59.05 | 0.1K |
11:32 | 59.25 | 59.25 | 59.25 | 59.25 | 0.6K |
11:33 | 59.22 | 59.22 | 59.22 | 59.22 | 0.0K |
11:35 | 59.31 | 59.31 | 59.31 | 59.31 | 0.0K |
11:39 | 59.31 | 59.31 | 59.31 | 59.31 | 0.2K |
11:41 | 59.16 | 59.16 | 59.14 | 59.15 | 0.9K |
11:42 | 59.20 | 59.20 | 59.20 | 59.20 | 0.5K |
11:43 | 59.21 | 59.29 | 59.20 | 59.29 | 0.6K |
11:44 | 59.28 | 59.28 | 59.28 | 59.28 | 0.0K |
11:45 | 59.13 | 59.13 | 59.13 | 59.13 | 1.0K |
11:46 | 59.05 | 59.05 | 59.03 | 59.03 | 3.1K |
11:47 | 58.94 | 59.02 | 58.94 | 59.02 | 0.2K |
11:48 | 59.10 | 59.10 | 59.10 | 59.10 | 2.5K |
11:49 | 59.00 | 59.00 | 58.98 | 58.98 | 1.0K |
11:51 | 59.07 | 59.07 | 59.07 | 59.07 | 0.1K |
11:57 | 59.19 | 59.20 | 59.19 | 59.20 | 6.3K |
11:58 | 59.16 | 59.16 | 59.15 | 59.15 | 0.6K |
12:04 | 59.21 | 59.21 | 59.21 | 59.21 | 0.2K |
12:06 | 59.07 | 59.07 | 59.07 | 59.07 | 0.5K |
12:07 | 59.05 | 59.17 | 59.05 | 59.17 | 0.1K |
12:10 | 59.13 | 59.13 | 59.13 | 59.13 | 0.0K |
12:11 | 59.21 | 59.21 | 59.12 | 59.12 | 0.2K |
12:14 | 59.08 | 59.08 | 59.05 | 59.05 | 1.2K |
12:18 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0K |
12:19 | 59.00 | 59.00 | 59.00 | 59.00 | 1.1K |
12:20 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0K |
12:22 | 59.00 | 59.01 | 59.00 | 59.00 | 0.5K |
12:24 | 59.18 | 59.18 | 59.00 | 59.00 | 0.1K |
12:25 | 59.00 | 59.00 | 59.00 | 59.00 | 0.1K |
12:26 | 59.00 | 59.00 | 59.00 | 59.00 | 0.1K |
12:28 | 58.52 | 58.52 | 58.52 | 58.52 | 20.5K |
12:31 | 58.73 | 58.78 | 58.73 | 58.78 | 3.2K |
12:32 | 58.94 | 58.94 | 58.94 | 58.94 | 0.0K |
12:35 | 58.94 | 58.94 | 58.94 | 58.94 | 1.3K |
12:36 | 58.77 | 58.85 | 58.75 | 58.75 | 0.3K |
12:37 | 58.90 | 58.90 | 58.89 | 58.89 | 0.2K |
12:38 | 58.88 | 58.88 | 58.88 | 58.88 | 0.0K |
12:39 | 58.89 | 58.89 | 58.89 | 58.89 | 0.9K |
12:40 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0K |
12:41 | 58.92 | 58.98 | 58.92 | 58.98 | 0.1K |
12:44 | 58.98 | 58.98 | 58.98 | 58.98 | 0.4K |
12:47 | 58.95 | 58.95 | 58.95 | 58.95 | 0.2K |
12:49 | 58.95 | 58.95 | 58.95 | 58.95 | 0.1K |
12:51 | 58.95 | 58.95 | 58.95 | 58.95 | 0.3K |
12:53 | 58.86 | 58.86 | 58.86 | 58.86 | 0.3K |
13:03 | 59.04 | 59.04 | 59.04 | 59.04 | 1.0K |
13:06 | 59.05 | 59.10 | 59.05 | 59.10 | 0.3K |
13:07 | 59.20 | 59.20 | 59.20 | 59.20 | 3.2K |
13:08 | 59.24 | 59.24 | 59.24 | 59.24 | 0.9K |
13:09 | 59.20 | 59.20 | 59.20 | 59.20 | 0.8K |
13:12 | 59.19 | 59.19 | 59.19 | 59.19 | 0.1K |
13:13 | 59.17 | 59.17 | 59.17 | 59.17 | 0.0K |
13:14 | 59.08 | 59.08 | 59.07 | 59.07 | 2.0K |
13:16 | 59.20 | 59.20 | 59.20 | 59.20 | 0.2K |
13:19 | 59.22 | 59.25 | 59.22 | 59.25 | 0.7K |
13:20 | 59.16 | 59.20 | 59.16 | 59.20 | 2.5K |
13:21 | 59.20 | 59.20 | 59.20 | 59.20 | 0.0K |
13:22 | 59.32 | 59.32 | 59.32 | 59.32 | 2.4K |
13:23 | 59.31 | 59.31 | 59.31 | 59.31 | 0.2K |
13:24 | 59.43 | 59.43 | 59.43 | 59.43 | 0.1K |
13:25 | 59.45 | 59.45 | 59.45 | 59.45 | 0.5K |
13:26 | 59.45 | 59.45 | 59.41 | 59.41 | 1.4K |
13:27 | 59.40 | 59.40 | 59.40 | 59.40 | 0.1K |
13:29 | 59.39 | 59.39 | 59.39 | 59.39 | 0.1K |
13:30 | 59.47 | 59.47 | 59.47 | 59.47 | 0.0K |
13:31 | 59.35 | 59.35 | 59.35 | 59.35 | 0.5K |
13:32 | 59.45 | 59.45 | 59.45 | 59.45 | 1.7K |
13:33 | 59.36 | 59.36 | 59.36 | 59.36 | 0.2K |
13:34 | 59.43 | 59.43 | 59.43 | 59.43 | 0.1K |
13:37 | 59.43 | 59.43 | 59.43 | 59.43 | 0.0K |
13:38 | 59.46 | 59.57 | 59.45 | 59.45 | 3.9K |
13:39 | 59.55 | 59.55 | 59.50 | 59.50 | 0.5K |
13:40 | 59.50 | 59.50 | 59.50 | 59.50 | 0.3K |
13:42 | 59.50 | 59.50 | 59.44 | 59.44 | 0.3K |
13:44 | 59.42 | 59.42 | 59.42 | 59.42 | 0.0K |
13:46 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0K |
13:49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.3K |
13:52 | 59.49 | 59.49 | 59.43 | 59.43 | 0.3K |
13:53 | 59.43 | 59.43 | 59.43 | 59.43 | 0.1K |
13:54 | 59.50 | 59.50 | 59.50 | 59.50 | 1.0K |
13:59 | 59.49 | 59.49 | 59.49 | 59.49 | 0.0K |
14:03 | 59.64 | 59.74 | 59.64 | 59.73 | 10.0K |
14:04 | 59.61 | 59.75 | 59.61 | 59.75 | 1.1K |
14:05 | 59.75 | 59.75 | 59.75 | 59.75 | 0.5K |
14:06 | 59.76 | 59.76 | 59.64 | 59.64 | 1.1K |
14:07 | 59.80 | 59.80 | 59.80 | 59.80 | 0.4K |
14:10 | 59.76 | 59.76 | 59.76 | 59.76 | 0.1K |
14:11 | 59.76 | 59.76 | 59.64 | 59.64 | 0.9K |
14:12 | 59.62 | 59.67 | 59.62 | 59.67 | 0.6K |
14:13 | 59.67 | 59.67 | 59.67 | 59.67 | 0.3K |
14:15 | 59.65 | 59.65 | 59.65 | 59.65 | 0.0K |
14:17 | 59.65 | 59.65 | 59.65 | 59.65 | 0.1K |
14:19 | 59.69 | 59.69 | 59.69 | 59.69 | 0.9K |
14:20 | 59.57 | 59.57 | 59.56 | 59.56 | 0.2K |
14:21 | 59.60 | 59.60 | 59.60 | 59.60 | 4.3K |
14:22 | 59.60 | 59.60 | 59.60 | 59.60 | 0.7K |
14:24 | 59.67 | 59.67 | 59.67 | 59.67 | 0.0K |
14:27 | 59.67 | 59.67 | 59.67 | 59.67 | 0.0K |
14:28 | 59.59 | 59.59 | 59.59 | 59.59 | 0.2K |
14:29 | 59.67 | 59.67 | 59.57 | 59.57 | 0.3K |
14:30 | 59.57 | 59.57 | 59.57 | 59.57 | 0.5K |
14:31 | 59.55 | 59.62 | 59.55 | 59.62 | 8.0K |
14:32 | 59.67 | 59.67 | 59.67 | 59.67 | 0.0K |
14:33 | 59.58 | 59.58 | 59.58 | 59.58 | 0.3K |
14:34 | 59.52 | 59.52 | 59.52 | 59.52 | 0.2K |
14:37 | 59.51 | 59.51 | 59.51 | 59.51 | 0.2K |
14:38 | 59.50 | 59.50 | 59.50 | 59.50 | 0.2K |
14:40 | 59.61 | 59.67 | 59.61 | 59.67 | 1.7K |
14:42 | 59.67 | 59.70 | 59.65 | 59.70 | 1.8K |
14:43 | 59.71 | 59.74 | 59.71 | 59.74 | 0.2K |
14:44 | 59.74 | 59.74 | 59.74 | 59.74 | 0.2K |
14:45 | 59.80 | 59.87 | 59.79 | 59.87 | 1.8K |
14:46 | 59.97 | 60.62 | 59.97 | 60.62 | 32.3K |
14:47 | 60.80 | 60.93 | 60.76 | 60.86 | 30.2K |
14:48 | 61.00 | 61.14 | 60.88 | 60.98 | 61.8K |
14:49 | 61.00 | 61.14 | 61.00 | 61.02 | 5.0K |
14:50 | 61.01 | 61.01 | 60.90 | 61.00 | 3.5K |
14:51 | 61.00 | 61.00 | 60.82 | 60.82 | 1.3K |
14:52 | 60.82 | 61.10 | 60.82 | 61.10 | 2.3K |
14:53 | 61.11 | 61.20 | 61.03 | 61.03 | 4.0K |
14:54 | 61.01 | 61.26 | 61.01 | 61.13 | 15.0K |
14:55 | 61.20 | 61.40 | 61.20 | 61.24 | 9.4K |
14:56 | 61.20 | 61.20 | 61.09 | 61.09 | 0.2K |
14:57 | 61.00 | 61.50 | 61.00 | 61.50 | 7.9K |
14:58 | 61.33 | 61.40 | 61.27 | 61.38 | 1.7K |
14:59 | 61.30 | 61.44 | 61.30 | 61.44 | 5.4K |
15:00 | 61.48 | 61.50 | 61.44 | 61.44 | 5.1K |
15:01 | 61.44 | 61.44 | 61.42 | 61.42 | 0.9K |
15:02 | 61.30 | 61.30 | 61.17 | 61.17 | 1.5K |
15:03 | 61.32 | 61.32 | 61.25 | 61.25 | 3.3K |
15:04 | 61.17 | 61.17 | 61.17 | 61.17 | 0.3K |
15:05 | 61.10 | 61.10 | 61.10 | 61.10 | 3.1K |
15:06 | 61.24 | 61.38 | 61.18 | 61.18 | 4.5K |
15:07 | 61.25 | 61.30 | 61.25 | 61.29 | 3.6K |
15:08 | 61.15 | 61.15 | 61.14 | 61.14 | 2.1K |
15:09 | 61.15 | 61.15 | 61.14 | 61.14 | 0.7K |
15:10 | 61.04 | 61.04 | 60.87 | 60.87 | 5.7K |
15:11 | 60.87 | 60.95 | 60.87 | 60.95 | 0.4K |
15:12 | 60.95 | 60.95 | 60.70 | 60.70 | 2.3K |
15:13 | 60.70 | 60.74 | 60.70 | 60.74 | 1.0K |
15:14 | 60.75 | 60.85 | 60.75 | 60.85 | 1.1K |
15:15 | 60.93 | 60.93 | 60.90 | 60.90 | 1.0K |
15:16 | 60.74 | 60.75 | 60.74 | 60.75 | 1.2K |
15:17 | 60.89 | 60.89 | 60.89 | 60.89 | 0.0K |
15:18 | 60.00 | 60.79 | 60.00 | 60.49 | 38.8K |
15:19 | 60.31 | 60.47 | 60.31 | 60.47 | 0.2K |
15:20 | 60.47 | 60.47 | 60.34 | 60.39 | 4.1K |
15:21 | 60.40 | 60.60 | 60.40 | 60.60 | 5.7K |
15:22 | 60.60 | 60.60 | 60.50 | 60.51 | 2.6K |
15:23 | 60.51 | 60.53 | 60.51 | 60.53 | 0.1K |
15:24 | 60.55 | 60.60 | 60.55 | 60.60 | 3.6K |
15:25 | 60.60 | 60.61 | 60.60 | 60.60 | 5.9K |
15:26 | 60.60 | 60.60 | 60.60 | 60.60 | 1.2K |
15:27 | 60.61 | 60.70 | 60.61 | 60.70 | 2.6K |
15:28 | 60.70 | 60.80 | 60.70 | 60.79 | 2.4K |
15:29 | 60.70 | 60.80 | 60.70 | 60.70 | 9.8K |