34,000.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 33,600.00 | 34,750.00 | 33,500.00 | 34,300.00 | 106.5K |
| 09:05 | 34,350.00 | 35,050.00 | 34,300.00 | 34,950.00 | 75.3K |
| 09:10 | 34,950.00 | 34,950.00 | 34,450.00 | 34,600.00 | 34.7K |
| 09:15 | 34,550.00 | 35,100.00 | 34,550.00 | 34,700.00 | 37.3K |
| 09:20 | 34,650.00 | 35,000.00 | 34,600.00 | 34,900.00 | 25.8K |
| 09:25 | 34,900.00 | 34,950.00 | 34,750.00 | 34,950.00 | 23.2K |
| 09:30 | 34,950.00 | 35,150.00 | 34,950.00 | 35,050.00 | 40.2K |
| 09:35 | 35,050.00 | 35,100.00 | 34,950.00 | 34,950.00 | 24.7K |
| 09:40 | 34,900.00 | 35,150.00 | 34,850.00 | 35,150.00 | 27.4K |
| 09:45 | 35,200.00 | 35,200.00 | 35,100.00 | 35,150.00 | 24.9K |
| 09:50 | 35,150.00 | 35,500.00 | 34,950.00 | 35,250.00 | 72.4K |
| 09:55 | 35,150.00 | 35,400.00 | 35,150.00 | 35,300.00 | 30.5K |
| 10:00 | 35,300.00 | 35,350.00 | 34,750.00 | 35,100.00 | 34.8K |
| 10:05 | 35,150.00 | 35,200.00 | 34,900.00 | 34,900.00 | 12.9K |
| 10:10 | 34,900.00 | 34,900.00 | 34,600.00 | 34,700.00 | 25.0K |
| 10:15 | 34,750.00 | 34,850.00 | 34,700.00 | 34,850.00 | 6.6K |
| 10:20 | 34,850.00 | 34,950.00 | 34,850.00 | 34,900.00 | 8.8K |
| 10:25 | 34,900.00 | 34,950.00 | 34,800.00 | 34,850.00 | 8.0K |
| 10:30 | 34,850.00 | 34,950.00 | 34,800.00 | 34,800.00 | 6.9K |
| 10:35 | 34,825.00 | 34,850.00 | 34,600.00 | 34,700.00 | 18.4K |
| 10:40 | 34,650.00 | 34,750.00 | 34,550.00 | 34,600.00 | 26.9K |
| 10:45 | 34,600.00 | 34,700.00 | 34,550.00 | 34,550.00 | 9.2K |
| 10:50 | 34,650.00 | 34,650.00 | 34,450.00 | 34,600.00 | 22.8K |
| 10:55 | 34,550.00 | 34,650.00 | 34,500.00 | 34,550.00 | 6.4K |
| 11:00 | 34,550.00 | 34,550.00 | 34,450.00 | 34,500.00 | 14.0K |
| 11:05 | 34,500.00 | 34,550.00 | 34,350.00 | 34,400.00 | 11.6K |
| 11:10 | 34,400.00 | 34,450.00 | 34,300.00 | 34,350.00 | 11.1K |
| 11:15 | 34,300.00 | 34,350.00 | 34,150.00 | 34,200.00 | 31.5K |
| 11:20 | 34,250.00 | 34,550.00 | 34,250.00 | 34,550.00 | 11.9K |
| 11:25 | 34,550.00 | 34,550.00 | 34,450.00 | 34,500.00 | 9.7K |
| 11:30 | 34,450.00 | 34,450.00 | 34,400.00 | 34,400.00 | 4.5K |
| 11:35 | 34,450.00 | 34,600.00 | 34,400.00 | 34,550.00 | 7.6K |
| 11:40 | 34,600.00 | 34,700.00 | 34,550.00 | 34,650.00 | 13.2K |
| 11:45 | 34,650.00 | 34,750.00 | 34,450.00 | 34,450.00 | 11.4K |
| 11:50 | 34,450.00 | 34,500.00 | 34,350.00 | 34,350.00 | 6.7K |
| 11:55 | 34,350.00 | 34,400.00 | 34,300.00 | 34,350.00 | 5.9K |
| 12:00 | 34,350.00 | 34,450.00 | 34,300.00 | 34,350.00 | 3.3K |
| 12:05 | 34,450.00 | 34,450.00 | 34,350.00 | 34,350.00 | 3.2K |
| 12:10 | 34,350.00 | 34,450.00 | 34,300.00 | 34,400.00 | 3.8K |
| 12:15 | 34,450.00 | 34,500.00 | 34,350.00 | 34,400.00 | 7.8K |
| 12:20 | 34,450.00 | 34,500.00 | 34,250.00 | 34,300.00 | 12.5K |
| 12:25 | 34,300.00 | 34,350.00 | 34,200.00 | 34,250.00 | 8.5K |
| 12:30 | 34,250.00 | 34,450.00 | 34,200.00 | 34,450.00 | 6.9K |
| 12:35 | 34,400.00 | 34,500.00 | 34,350.00 | 34,400.00 | 5.4K |
| 12:40 | 34,400.00 | 34,475.00 | 34,350.00 | 34,400.00 | 4.6K |
| 12:45 | 34,400.00 | 34,450.00 | 34,350.00 | 34,400.00 | 5.1K |
| 12:50 | 34,450.00 | 34,500.00 | 34,350.00 | 34,450.00 | 6.0K |
| 12:55 | 34,500.00 | 34,550.00 | 34,450.00 | 34,525.00 | 6.4K |
| 13:00 | 34,550.00 | 34,650.00 | 34,500.00 | 34,650.00 | 6.5K |
| 13:05 | 34,650.00 | 34,800.00 | 34,650.00 | 34,750.00 | 12.6K |
| 13:10 | 34,700.00 | 34,750.00 | 34,650.00 | 34,725.00 | 14.6K |
| 13:15 | 34,750.00 | 34,750.00 | 34,600.00 | 34,650.00 | 10.5K |
| 13:20 | 34,600.00 | 34,850.00 | 34,600.00 | 34,850.00 | 12.7K |
| 13:25 | 34,850.00 | 34,950.00 | 34,800.00 | 34,850.00 | 19.5K |
| 13:30 | 34,850.00 | 34,850.00 | 34,700.00 | 34,750.00 | 8.4K |
| 13:35 | 34,750.00 | 34,900.00 | 34,700.00 | 34,850.00 | 10.9K |
| 13:40 | 34,850.00 | 34,900.00 | 34,800.00 | 34,850.00 | 5.7K |
| 13:45 | 34,950.00 | 35,050.00 | 34,850.00 | 35,050.00 | 22.7K |
| 13:50 | 35,050.00 | 35,100.00 | 34,900.00 | 34,950.00 | 15.6K |
| 13:55 | 34,900.00 | 35,050.00 | 34,900.00 | 35,050.00 | 10.8K |
| 14:00 | 35,050.00 | 35,050.00 | 34,850.00 | 34,850.00 | 11.7K |
| 14:05 | 34,850.00 | 34,950.00 | 34,800.00 | 34,950.00 | 10.5K |
| 14:10 | 35,000.00 | 35,100.00 | 34,900.00 | 35,050.00 | 11.8K |
| 14:15 | 35,100.00 | 35,150.00 | 35,000.00 | 35,050.00 | 14.5K |
| 14:20 | 35,000.00 | 35,050.00 | 34,900.00 | 34,900.00 | 12.6K |
| 14:25 | 34,950.00 | 35,100.00 | 34,900.00 | 35,050.00 | 19.4K |
| 14:30 | 35,050.00 | 35,150.00 | 35,000.00 | 35,150.00 | 10.3K |
| 14:35 | 35,150.00 | 35,150.00 | 35,000.00 | 35,100.00 | 15.0K |
| 14:40 | 35,100.00 | 35,150.00 | 35,050.00 | 35,100.00 | 7.5K |
| 14:45 | 35,100.00 | 35,200.00 | 35,100.00 | 35,200.00 | 13.0K |
| 14:50 | 35,200.00 | 35,300.00 | 35,150.00 | 35,300.00 | 37.8K |
| 14:55 | 35,300.00 | 35,350.00 | 35,200.00 | 35,200.00 | 23.0K |
| 15:00 | 35,200.00 | 35,300.00 | 35,150.00 | 35,250.00 | 16.9K |
| 15:05 | 35,200.00 | 35,400.00 | 35,200.00 | 35,400.00 | 29.3K |
| 15:10 | 35,350.00 | 35,450.00 | 35,350.00 | 35,450.00 | 31.0K |
| 15:15 | 35,400.00 | 35,450.00 | 35,350.00 | 35,450.00 | 26.2K |
| 15:25 | 35,450.00 | 35,450.00 | 35,450.00 | 35,450.00 | 42.6K |