33,102.54
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
08:00 | 28,618.59 | 28,654.15 | 28,542.53 | 28,591.76 | 0.0K |
08:05 | 28,586.27 | 28,594.62 | 28,555.95 | 28,594.62 | 0.0K |
08:10 | 28,593.24 | 28,598.11 | 28,553.72 | 28,560.87 | 0.0K |
08:15 | 28,560.87 | 28,563.53 | 28,511.62 | 28,557.37 | 0.0K |
08:20 | 28,561.52 | 28,609.50 | 28,561.52 | 28,609.50 | 0.0K |
08:25 | 28,608.14 | 28,667.34 | 28,608.14 | 28,667.34 | 0.0K |
08:30 | 28,672.75 | 28,737.44 | 28,672.75 | 28,729.27 | 0.0K |
08:35 | 28,743.80 | 28,778.54 | 28,718.21 | 28,718.21 | 0.0K |
08:40 | 28,718.21 | 28,718.24 | 28,676.62 | 28,684.75 | 0.0K |
08:45 | 28,683.87 | 28,702.60 | 28,674.27 | 28,701.27 | 0.0K |
08:50 | 28,698.60 | 28,701.27 | 28,687.93 | 28,687.93 | 0.0K |
08:55 | 28,693.43 | 28,703.29 | 28,678.48 | 28,703.29 | 0.0K |
09:00 | 28,708.70 | 28,795.13 | 28,708.70 | 28,795.01 | 0.0K |
09:05 | 28,796.42 | 28,845.86 | 28,796.42 | 28,845.86 | 0.0K |
09:10 | 28,861.19 | 28,920.99 | 28,861.19 | 28,888.29 | 0.0K |
09:15 | 28,893.78 | 28,939.85 | 28,883.75 | 28,928.81 | 0.0K |
09:20 | 28,937.09 | 28,983.82 | 28,924.81 | 28,981.01 | 0.0K |
09:25 | 28,982.34 | 29,023.78 | 28,965.95 | 29,023.78 | 0.0K |
09:30 | 29,025.11 | 29,030.49 | 28,983.40 | 28,983.40 | 0.0K |
09:35 | 28,980.65 | 29,010.36 | 28,980.65 | 28,995.48 | 0.0K |
09:40 | 29,002.33 | 29,012.62 | 28,988.33 | 28,988.33 | 0.0K |
09:45 | 28,990.99 | 29,043.16 | 28,990.99 | 29,043.16 | 0.0K |
09:50 | 29,044.54 | 29,045.92 | 29,004.70 | 29,014.33 | 0.0K |
09:55 | 29,022.48 | 29,067.32 | 29,022.48 | 29,061.86 | 0.0K |
10:00 | 29,065.91 | 29,088.76 | 29,064.43 | 29,084.76 | 0.0K |
10:05 | 29,087.52 | 29,127.44 | 29,087.52 | 29,126.10 | 0.0K |
10:10 | 29,128.85 | 29,128.85 | 29,100.84 | 29,107.39 | 0.0K |
10:15 | 29,100.58 | 29,107.99 | 29,088.36 | 29,107.99 | 0.0K |
10:20 | 29,105.23 | 29,139.89 | 29,096.64 | 29,139.89 | 0.0K |
10:25 | 29,145.40 | 29,188.28 | 29,145.40 | 29,178.42 | 0.0K |
10:30 | 29,175.68 | 29,176.48 | 29,140.93 | 29,146.40 | 0.0K |
10:35 | 29,147.78 | 29,158.67 | 29,137.70 | 29,155.22 | 0.0K |
10:40 | 29,149.79 | 29,159.50 | 29,138.88 | 29,158.09 | 0.0K |
10:45 | 29,158.47 | 29,158.47 | 29,126.19 | 29,131.73 | 0.0K |
10:50 | 29,127.59 | 29,137.62 | 29,116.25 | 29,135.09 | 0.0K |
10:55 | 29,136.47 | 29,173.04 | 29,135.04 | 29,169.04 | 0.0K |
11:00 | 29,173.04 | 29,207.76 | 29,173.04 | 29,191.27 | 0.0K |
11:05 | 29,200.83 | 29,206.34 | 29,184.57 | 29,202.46 | 0.0K |
11:10 | 29,202.46 | 29,223.41 | 29,202.46 | 29,217.37 | 0.0K |
11:15 | 29,215.99 | 29,247.04 | 29,215.99 | 29,239.31 | 0.0K |
11:20 | 29,239.31 | 29,258.18 | 29,236.56 | 29,240.26 | 0.0K |
11:25 | 29,238.88 | 29,274.42 | 29,233.08 | 29,266.67 | 0.0K |
11:30 | 29,265.34 | 29,281.03 | 29,255.89 | 29,278.27 | 0.0K |
11:35 | 29,275.51 | 29,276.97 | 29,274.26 | 29,276.97 | 0.0K |
11:40 | 29,271.49 | 29,271.49 | 29,224.65 | 29,231.56 | 0.0K |
11:45 | 29,232.43 | 29,247.81 | 29,220.10 | 29,247.81 | 0.0K |
11:50 | 29,246.43 | 29,268.70 | 29,239.55 | 29,265.06 | 0.0K |
11:55 | 29,263.68 | 29,271.78 | 29,254.99 | 29,254.99 | 0.0K |
12:00 | 29,252.23 | 29,260.46 | 29,235.69 | 29,255.86 | 0.0K |
12:05 | 29,256.36 | 29,263.12 | 29,236.51 | 29,239.17 | 0.0K |
12:10 | 29,240.51 | 29,253.16 | 29,236.36 | 29,249.11 | 0.0K |
12:15 | 29,251.74 | 29,264.01 | 29,248.85 | 29,256.21 | 0.0K |
12:20 | 29,253.45 | 29,253.45 | 29,224.75 | 29,224.75 | 0.0K |
12:25 | 29,226.08 | 29,260.23 | 29,226.08 | 29,232.21 | 0.0K |
12:30 | 29,232.21 | 29,232.21 | 29,201.53 | 29,211.72 | 0.0K |
12:35 | 29,214.46 | 29,214.53 | 29,182.01 | 29,197.39 | 0.0K |
12:40 | 29,197.30 | 29,199.55 | 29,180.10 | 29,195.38 | 0.0K |
12:45 | 29,198.12 | 29,206.75 | 29,198.12 | 29,205.35 | 0.0K |
12:50 | 29,208.97 | 29,213.97 | 29,203.51 | 29,204.87 | 0.0K |
12:55 | 29,203.12 | 29,203.12 | 29,177.20 | 29,177.20 | 0.0K |
13:00 | 29,174.46 | 29,174.46 | 29,140.68 | 29,153.70 | 0.0K |
13:05 | 29,152.32 | 29,158.55 | 29,144.78 | 29,150.33 | 0.0K |
13:10 | 29,146.21 | 29,147.56 | 29,131.69 | 29,131.69 | 0.0K |
13:15 | 29,130.36 | 29,131.69 | 29,095.74 | 29,097.08 | 0.0K |
13:20 | 29,099.74 | 29,107.47 | 29,080.97 | 29,080.97 | 0.0K |
13:25 | 29,079.59 | 29,086.40 | 29,072.75 | 29,072.75 | 0.0K |
13:30 | 29,074.13 | 29,076.89 | 29,049.75 | 29,049.75 | 0.0K |
13:35 | 29,047.12 | 29,047.12 | 29,021.23 | 29,036.12 | 0.0K |
13:40 | 29,041.49 | 29,050.79 | 29,040.16 | 29,046.65 | 0.0K |
13:45 | 29,049.41 | 29,050.79 | 29,024.54 | 29,034.16 | 0.0K |
13:50 | 29,035.54 | 29,035.54 | 29,017.27 | 29,026.80 | 0.0K |
13:55 | 29,031.67 | 29,038.56 | 29,023.23 | 29,027.30 | 0.0K |
14:00 | 29,025.97 | 29,065.33 | 29,025.97 | 29,062.61 | 0.0K |
14:05 | 29,058.54 | 29,060.62 | 29,045.87 | 29,046.32 | 0.0K |
14:10 | 29,044.99 | 29,051.78 | 29,037.39 | 29,041.51 | 0.0K |
14:15 | 29,042.89 | 29,042.89 | 29,026.63 | 29,035.28 | 0.0K |
14:20 | 29,032.61 | 29,032.61 | 29,012.84 | 29,012.84 | 0.0K |
14:25 | 29,015.60 | 29,074.60 | 29,010.05 | 29,073.27 | 0.0K |
14:30 | 29,070.53 | 29,123.22 | 29,035.46 | 29,113.59 | 0.0K |
14:35 | 29,110.92 | 29,123.56 | 29,056.23 | 29,123.56 | 0.0K |
14:40 | 29,125.40 | 29,140.86 | 29,114.92 | 29,136.82 | 0.0K |
14:45 | 29,127.96 | 29,130.39 | 29,064.13 | 29,064.13 | 0.0K |
14:50 | 29,063.25 | 29,064.13 | 29,027.74 | 29,029.04 | 0.0K |
14:55 | 29,026.37 | 29,037.50 | 29,016.93 | 29,018.68 | 0.0K |
15:00 | 29,017.39 | 29,043.50 | 28,985.70 | 28,989.64 | 0.0K |
15:05 | 28,990.98 | 29,003.25 | 28,948.47 | 28,957.23 | 0.0K |
15:10 | 28,966.73 | 28,985.15 | 28,966.73 | 28,970.67 | 0.0K |
15:15 | 28,969.28 | 29,016.32 | 28,969.28 | 29,001.03 | 0.0K |
15:20 | 28,999.67 | 29,005.13 | 28,986.04 | 28,995.10 | 0.0K |
15:25 | 29,000.61 | 29,035.40 | 28,993.80 | 29,012.34 | 0.0K |
15:30 | 29,006.85 | 29,026.54 | 28,993.38 | 28,998.81 | 0.0K |
15:35 | 28,999.69 | 29,001.02 | 28,955.30 | 28,962.04 | 0.0K |
15:40 | 28,964.80 | 28,972.49 | 28,957.09 | 28,957.09 | 0.0K |
15:45 | 28,954.33 | 28,961.27 | 28,925.12 | 28,934.74 | 0.0K |
15:50 | 28,935.62 | 28,947.91 | 28,914.32 | 28,914.32 | 0.0K |
15:55 | 28,908.91 | 28,938.44 | 28,895.02 | 28,938.44 | 0.0K |
16:00 | 28,941.10 | 28,963.78 | 28,941.10 | 28,943.41 | 0.0K |
16:05 | 28,938.03 | 28,994.50 | 28,928.17 | 28,993.12 | 0.0K |
16:10 | 28,990.45 | 29,017.48 | 28,990.45 | 29,016.97 | 0.0K |
16:15 | 29,020.93 | 29,032.90 | 29,007.40 | 29,007.40 | 0.0K |
16:20 | 29,006.07 | 29,010.19 | 28,998.07 | 29,009.78 | 0.0K |
16:25 | 29,012.45 | 29,013.32 | 28,993.29 | 28,995.40 | 0.0K |
16:35 | 28,982.71 | 28,982.71 | 28,982.71 | 28,982.71 | 0.0K |