18,260.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 19,240.00 | 19,240.00 | 19,100.00 | 19,170.00 | 9.5K |
| 09:05 | 19,170.00 | 19,170.00 | 19,110.00 | 19,110.00 | 4.7K |
| 09:10 | 19,130.00 | 19,170.00 | 19,120.00 | 19,160.00 | 2.9K |
| 09:15 | 19,150.00 | 19,250.00 | 19,120.00 | 19,250.00 | 18.0K |
| 09:20 | 19,240.00 | 19,260.00 | 19,200.00 | 19,200.00 | 5.5K |
| 09:25 | 19,190.00 | 19,200.00 | 19,150.00 | 19,150.00 | 8.1K |
| 09:30 | 19,150.00 | 19,230.00 | 19,150.00 | 19,210.00 | 2.8K |
| 09:35 | 19,230.00 | 19,230.00 | 19,160.00 | 19,160.00 | 4.0K |
| 09:40 | 19,170.00 | 19,210.00 | 19,160.00 | 19,190.00 | 1.9K |
| 09:45 | 19,190.00 | 19,210.00 | 19,190.00 | 19,190.00 | 1.5K |
| 09:50 | 19,190.00 | 19,220.00 | 19,190.00 | 19,200.00 | 0.7K |
| 09:55 | 19,200.00 | 19,210.00 | 19,160.00 | 19,160.00 | 8.6K |
| 10:00 | 19,160.00 | 19,160.00 | 19,140.00 | 19,140.00 | 2.1K |
| 10:05 | 19,140.00 | 19,150.00 | 19,110.00 | 19,110.00 | 4.7K |
| 10:10 | 19,120.00 | 19,140.00 | 19,100.00 | 19,140.00 | 1.6K |
| 10:15 | 19,140.00 | 19,150.00 | 19,120.00 | 19,150.00 | 0.9K |
| 10:20 | 19,140.00 | 19,150.00 | 19,090.00 | 19,140.00 | 3.8K |
| 10:25 | 19,140.00 | 19,160.00 | 19,120.00 | 19,140.00 | 1.5K |
| 10:30 | 19,140.00 | 19,180.00 | 19,130.00 | 19,170.00 | 1.1K |
| 10:35 | 19,170.00 | 19,220.00 | 19,170.00 | 19,220.00 | 7.5K |
| 10:40 | 19,200.00 | 19,200.00 | 19,170.00 | 19,180.00 | 1.7K |
| 10:45 | 19,180.00 | 19,200.00 | 19,120.00 | 19,160.00 | 0.6K |
| 10:50 | 19,160.00 | 19,200.00 | 19,160.00 | 19,180.00 | 0.9K |
| 10:55 | 19,180.00 | 19,190.00 | 19,140.00 | 19,160.00 | 1.0K |
| 11:00 | 19,160.00 | 19,180.00 | 19,160.00 | 19,175.00 | 0.9K |
| 11:05 | 19,175.00 | 19,190.00 | 19,170.00 | 19,170.00 | 1.1K |
| 11:10 | 19,170.00 | 19,180.00 | 19,160.00 | 19,160.00 | 0.6K |
| 11:15 | 19,170.00 | 19,170.00 | 19,160.00 | 19,165.00 | 0.3K |
| 11:20 | 19,165.00 | 19,180.00 | 19,165.00 | 19,170.00 | 1.6K |
| 11:25 | 19,170.00 | 19,220.00 | 19,170.00 | 19,190.00 | 3.4K |
| 11:30 | 19,190.00 | 19,200.00 | 19,180.00 | 19,190.00 | 1.3K |
| 11:35 | 19,190.00 | 19,190.00 | 19,170.00 | 19,170.00 | 2.8K |
| 11:40 | 19,170.00 | 19,180.00 | 19,160.00 | 19,170.00 | 1.4K |
| 11:45 | 19,160.00 | 19,200.00 | 19,160.00 | 19,190.00 | 0.6K |
| 11:50 | 19,190.00 | 19,200.00 | 19,180.00 | 19,195.00 | 0.9K |
| 11:55 | 19,195.00 | 19,230.00 | 19,195.00 | 19,210.00 | 2.5K |
| 12:00 | 19,210.00 | 19,230.00 | 19,200.00 | 19,200.00 | 2.2K |
| 12:05 | 19,190.00 | 19,210.00 | 19,170.00 | 19,170.00 | 3.6K |
| 12:10 | 19,160.00 | 19,220.00 | 19,160.00 | 19,190.00 | 1.8K |
| 12:15 | 19,185.00 | 19,220.00 | 19,170.00 | 19,180.00 | 4.4K |
| 12:20 | 19,180.00 | 19,190.00 | 19,170.00 | 19,190.00 | 0.5K |
| 12:25 | 19,180.00 | 19,190.00 | 19,170.00 | 19,170.00 | 1.2K |
| 12:30 | 19,180.00 | 19,220.00 | 19,170.00 | 19,180.00 | 2.2K |
| 12:35 | 19,180.00 | 19,190.00 | 19,170.00 | 19,170.00 | 1.0K |
| 12:40 | 19,170.00 | 19,180.00 | 19,170.00 | 19,180.00 | 1.1K |
| 12:45 | 19,170.00 | 19,190.00 | 19,170.00 | 19,190.00 | 1.4K |
| 12:50 | 19,180.00 | 19,190.00 | 19,170.00 | 19,180.00 | 2.3K |
| 12:55 | 19,180.00 | 19,190.00 | 19,170.00 | 19,170.00 | 1.7K |
| 13:00 | 19,170.00 | 19,180.00 | 19,160.00 | 19,170.00 | 3.5K |
| 13:05 | 19,170.00 | 19,190.00 | 19,150.00 | 19,160.00 | 2.2K |
| 13:10 | 19,160.00 | 19,190.00 | 19,150.00 | 19,150.00 | 2.5K |
| 13:15 | 19,150.00 | 19,190.00 | 19,150.00 | 19,170.00 | 7.4K |
| 13:20 | 19,170.00 | 19,180.00 | 19,160.00 | 19,180.00 | 2.0K |
| 13:25 | 19,180.00 | 19,210.00 | 19,170.00 | 19,190.00 | 7.1K |
| 13:30 | 19,190.00 | 19,190.00 | 19,180.00 | 19,180.00 | 2.8K |
| 13:35 | 19,180.00 | 19,200.00 | 19,180.00 | 19,190.00 | 1.7K |
| 13:40 | 19,180.00 | 19,190.00 | 19,170.00 | 19,180.00 | 1.7K |
| 13:45 | 19,170.00 | 19,180.00 | 19,170.00 | 19,180.00 | 0.8K |
| 13:50 | 19,180.00 | 19,190.00 | 19,170.00 | 19,180.00 | 9.4K |
| 13:55 | 19,180.00 | 19,190.00 | 19,170.00 | 19,170.00 | 0.9K |
| 14:00 | 19,170.00 | 19,170.00 | 19,130.00 | 19,130.00 | 5.0K |
| 14:05 | 19,130.00 | 19,140.00 | 19,130.00 | 19,130.00 | 2.1K |
| 14:10 | 19,130.00 | 19,140.00 | 19,110.00 | 19,110.00 | 1.6K |
| 14:15 | 19,110.00 | 19,120.00 | 19,110.00 | 19,120.00 | 1.5K |
| 14:20 | 19,110.00 | 19,120.00 | 19,110.00 | 19,120.00 | 0.8K |
| 14:25 | 19,110.00 | 19,120.00 | 19,110.00 | 19,120.00 | 0.8K |
| 14:30 | 19,110.00 | 19,120.00 | 19,100.00 | 19,110.00 | 2.2K |
| 14:35 | 19,110.00 | 19,115.00 | 19,100.00 | 19,100.00 | 2.6K |
| 14:40 | 19,100.00 | 19,110.00 | 19,100.00 | 19,110.00 | 1.8K |
| 14:45 | 19,110.00 | 19,120.00 | 19,110.00 | 19,110.00 | 0.8K |
| 14:50 | 19,110.00 | 19,160.00 | 19,110.00 | 19,150.00 | 3.0K |
| 14:55 | 19,150.00 | 19,170.00 | 19,150.00 | 19,165.00 | 1.7K |
| 15:00 | 19,165.00 | 19,190.00 | 19,160.00 | 19,170.00 | 3.9K |
| 15:05 | 19,170.00 | 19,180.00 | 19,150.00 | 19,160.00 | 4.1K |
| 15:10 | 19,160.00 | 19,170.00 | 19,140.00 | 19,170.00 | 2.4K |
| 15:15 | 19,160.00 | 19,200.00 | 19,160.00 | 19,200.00 | 5.2K |
| 15:25 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 30.8K |