最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 48.33 | 48.40 | 47.72 | 47.81 | 156.3K |
09:35 | 47.84 | 47.97 | 47.74 | 47.79 | 54.4K |
09:40 | 47.79 | 47.93 | 47.65 | 47.88 | 53.1K |
09:45 | 47.94 | 48.15 | 47.81 | 48.15 | 78.8K |
09:50 | 48.06 | 48.06 | 47.89 | 47.92 | 32.5K |
09:55 | 47.92 | 47.92 | 47.48 | 47.58 | 121.4K |
10:00 | 47.61 | 47.84 | 47.58 | 47.84 | 47.6K |
10:05 | 47.90 | 48.00 | 47.81 | 47.81 | 36.4K |
10:10 | 47.87 | 48.47 | 47.87 | 48.37 | 65.0K |
10:15 | 48.37 | 48.45 | 48.09 | 48.35 | 67.6K |
10:20 | 48.45 | 48.45 | 48.13 | 48.20 | 46.7K |
10:25 | 48.19 | 48.20 | 48.04 | 48.18 | 11.9K |
10:30 | 48.18 | 48.23 | 48.00 | 48.03 | 42.2K |
10:35 | 48.03 | 48.14 | 47.81 | 48.14 | 34.8K |
10:40 | 48.15 | 48.29 | 48.09 | 48.23 | 34.8K |
10:45 | 48.24 | 48.32 | 48.23 | 48.26 | 25.8K |
10:50 | 48.26 | 48.26 | 48.13 | 48.16 | 13.8K |
10:55 | 48.15 | 48.24 | 48.06 | 48.17 | 38.0K |
11:00 | 48.19 | 48.30 | 48.19 | 48.25 | 12.2K |
11:05 | 48.26 | 48.27 | 48.13 | 48.26 | 26.6K |
11:10 | 48.27 | 48.27 | 48.01 | 48.01 | 140.4K |
11:15 | 48.03 | 48.03 | 47.64 | 47.80 | 61.1K |
11:20 | 47.86 | 47.93 | 47.80 | 47.92 | 21.1K |
11:25 | 47.92 | 47.92 | 47.85 | 47.85 | 13.5K |
13:00 | 47.86 | 48.00 | 47.80 | 47.81 | 28.1K |
13:05 | 47.81 | 47.92 | 47.80 | 47.85 | 7.7K |
13:10 | 47.90 | 47.90 | 47.70 | 47.76 | 25.1K |
13:15 | 47.74 | 47.74 | 47.60 | 47.66 | 30.0K |
13:20 | 47.68 | 47.83 | 47.68 | 47.73 | 9.7K |
13:25 | 47.72 | 47.77 | 47.66 | 47.66 | 16.2K |
13:30 | 47.68 | 47.69 | 47.54 | 47.60 | 36.6K |
13:35 | 47.64 | 47.67 | 47.50 | 47.51 | 56.3K |
13:40 | 47.51 | 47.62 | 47.46 | 47.52 | 59.9K |
13:45 | 47.55 | 47.64 | 47.51 | 47.61 | 27.6K |
13:50 | 47.61 | 47.67 | 47.55 | 47.58 | 24.8K |
13:55 | 47.58 | 47.64 | 47.57 | 47.62 | 9.9K |
14:00 | 47.62 | 47.79 | 47.61 | 47.72 | 24.4K |
14:05 | 47.78 | 47.79 | 47.66 | 47.66 | 9.8K |
14:10 | 47.67 | 47.74 | 47.67 | 47.74 | 8.5K |
14:15 | 47.74 | 47.74 | 47.67 | 47.73 | 11.2K |
14:20 | 47.74 | 47.81 | 47.72 | 47.81 | 16.3K |
14:25 | 47.78 | 47.83 | 47.72 | 47.74 | 33.0K |
14:30 | 47.74 | 47.86 | 47.74 | 47.86 | 14.5K |
14:35 | 47.81 | 47.84 | 47.75 | 47.79 | 12.9K |
14:40 | 47.79 | 47.81 | 47.72 | 47.72 | 25.8K |
14:45 | 47.72 | 47.73 | 47.67 | 47.67 | 46.4K |
14:50 | 47.67 | 47.84 | 47.65 | 47.75 | 60.8K |
14:55 | 47.74 | 47.74 | 47.65 | 47.70 | 56.0K |