19,420.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 21,450.00 | 21,800.00 | 21,250.00 | 21,450.00 | 27.3K |
| 09:05 | 21,450.00 | 21,500.00 | 21,250.00 | 21,300.00 | 19.3K |
| 09:10 | 21,300.00 | 22,850.00 | 21,300.00 | 21,650.00 | 304.8K |
| 09:15 | 21,600.00 | 21,900.00 | 19,990.00 | 19,990.00 | 134.6K |
| 09:20 | 20,050.00 | 20,050.00 | 17,460.00 | 18,090.00 | 345.7K |
| 09:25 | 18,020.00 | 18,210.00 | 17,400.00 | 17,900.00 | 241.7K |
| 09:30 | 17,890.00 | 18,250.00 | 17,720.00 | 18,220.00 | 93.8K |
| 09:35 | 18,190.00 | 18,450.00 | 17,990.00 | 18,360.00 | 97.4K |
| 09:40 | 18,400.00 | 18,450.00 | 18,050.00 | 18,280.00 | 58.2K |
| 09:45 | 18,280.00 | 18,470.00 | 18,100.00 | 18,110.00 | 60.9K |
| 09:50 | 18,020.00 | 18,340.00 | 18,020.00 | 18,240.00 | 46.2K |
| 09:55 | 18,240.00 | 18,490.00 | 18,210.00 | 18,350.00 | 25.9K |
| 10:00 | 18,350.00 | 18,490.00 | 18,160.00 | 18,160.00 | 31.8K |
| 10:05 | 18,170.00 | 18,200.00 | 17,730.00 | 17,750.00 | 52.9K |
| 10:10 | 17,690.00 | 17,930.00 | 17,570.00 | 17,900.00 | 86.2K |
| 10:15 | 17,910.00 | 17,990.00 | 17,830.00 | 17,920.00 | 32.0K |
| 10:20 | 17,920.00 | 18,300.00 | 17,890.00 | 18,120.00 | 32.5K |
| 10:25 | 18,120.00 | 18,270.00 | 18,120.00 | 18,200.00 | 15.0K |
| 10:30 | 18,220.00 | 18,220.00 | 18,140.00 | 18,160.00 | 13.3K |
| 10:35 | 18,180.00 | 18,210.00 | 18,070.00 | 18,100.00 | 12.7K |
| 10:40 | 18,100.00 | 18,150.00 | 17,970.00 | 18,110.00 | 12.7K |
| 10:45 | 18,080.00 | 18,250.00 | 18,050.00 | 18,210.00 | 10.6K |
| 10:50 | 18,210.00 | 18,330.00 | 18,180.00 | 18,320.00 | 11.7K |
| 10:55 | 18,330.00 | 18,390.00 | 18,180.00 | 18,190.00 | 21.2K |
| 11:00 | 18,190.00 | 18,190.00 | 18,110.00 | 18,150.00 | 13.1K |
| 11:05 | 18,150.00 | 18,150.00 | 18,090.00 | 18,130.00 | 8.1K |
| 11:10 | 18,130.00 | 18,380.00 | 18,130.00 | 18,380.00 | 13.2K |
| 11:15 | 18,370.00 | 18,380.00 | 18,240.00 | 18,240.00 | 9.9K |
| 11:20 | 18,240.00 | 18,390.00 | 18,200.00 | 18,200.00 | 13.7K |
| 11:25 | 18,250.00 | 18,290.00 | 18,220.00 | 18,220.00 | 4.6K |
| 11:30 | 18,230.00 | 18,270.00 | 18,230.00 | 18,270.00 | 5.0K |
| 11:35 | 18,270.00 | 18,390.00 | 18,260.00 | 18,380.00 | 13.2K |
| 11:40 | 18,340.00 | 18,860.00 | 18,330.00 | 18,800.00 | 58.6K |
| 11:45 | 18,770.00 | 19,900.00 | 18,770.00 | 19,690.00 | 207.3K |
| 11:50 | 19,530.00 | 20,700.00 | 19,330.00 | 20,200.00 | 333.5K |
| 11:55 | 19,970.00 | 20,050.00 | 19,670.00 | 20,050.00 | 102.5K |
| 12:00 | 20,050.00 | 20,200.00 | 19,320.00 | 19,320.00 | 86.5K |
| 12:05 | 19,340.00 | 19,540.00 | 19,020.00 | 19,120.00 | 69.1K |
| 12:10 | 19,110.00 | 19,160.00 | 19,000.00 | 19,030.00 | 29.3K |
| 12:15 | 19,030.00 | 19,030.00 | 18,830.00 | 18,830.00 | 44.0K |
| 12:20 | 18,800.00 | 18,870.00 | 18,690.00 | 18,800.00 | 37.5K |
| 12:25 | 18,770.00 | 19,120.00 | 18,770.00 | 19,120.00 | 19.1K |
| 12:30 | 19,140.00 | 20,300.00 | 19,140.00 | 19,740.00 | 162.5K |
| 12:35 | 19,750.00 | 19,850.00 | 19,540.00 | 19,590.00 | 49.0K |
| 12:40 | 19,570.00 | 19,610.00 | 19,540.00 | 19,590.00 | 17.9K |
| 12:45 | 19,600.00 | 20,150.00 | 19,600.00 | 19,960.00 | 79.9K |
| 12:50 | 19,990.00 | 20,200.00 | 19,970.00 | 20,050.00 | 40.0K |
| 12:55 | 20,050.00 | 20,050.00 | 19,540.00 | 19,700.00 | 41.8K |
| 13:00 | 19,710.00 | 19,810.00 | 19,580.00 | 19,590.00 | 22.5K |
| 13:05 | 19,580.00 | 19,720.00 | 19,570.00 | 19,660.00 | 13.2K |
| 13:10 | 19,655.00 | 19,660.00 | 19,190.00 | 19,190.00 | 39.6K |
| 13:15 | 19,200.00 | 19,410.00 | 19,190.00 | 19,360.00 | 20.3K |
| 13:20 | 19,370.00 | 19,620.00 | 19,280.00 | 19,620.00 | 18.9K |
| 13:25 | 19,620.00 | 19,640.00 | 19,250.00 | 19,320.00 | 13.0K |
| 13:30 | 19,310.00 | 19,400.00 | 19,270.00 | 19,380.00 | 6.8K |
| 13:35 | 19,420.00 | 19,640.00 | 19,340.00 | 19,380.00 | 12.1K |
| 13:40 | 19,380.00 | 19,440.00 | 19,300.00 | 19,430.00 | 6.6K |
| 13:45 | 19,430.00 | 19,430.00 | 19,240.00 | 19,250.00 | 8.8K |
| 13:50 | 19,240.00 | 19,370.00 | 19,120.00 | 19,290.00 | 13.3K |
| 13:55 | 19,290.00 | 19,330.00 | 19,140.00 | 19,140.00 | 4.9K |
| 14:00 | 19,130.00 | 19,200.00 | 19,130.00 | 19,150.00 | 8.1K |
| 14:05 | 19,160.00 | 19,160.00 | 19,020.00 | 19,040.00 | 17.8K |
| 14:10 | 19,040.00 | 19,040.00 | 18,780.00 | 18,930.00 | 33.7K |
| 14:15 | 18,900.00 | 19,050.00 | 18,850.00 | 19,000.00 | 12.7K |
| 14:20 | 19,000.00 | 19,250.00 | 18,970.00 | 19,250.00 | 9.7K |
| 14:25 | 19,250.00 | 19,400.00 | 19,180.00 | 19,190.00 | 18.0K |
| 14:30 | 19,190.00 | 19,190.00 | 19,060.00 | 19,100.00 | 8.2K |
| 14:35 | 19,060.00 | 19,060.00 | 18,840.00 | 18,920.00 | 17.9K |
| 14:40 | 18,920.00 | 18,920.00 | 18,600.00 | 18,690.00 | 25.1K |
| 14:45 | 18,690.00 | 18,690.00 | 18,330.00 | 18,620.00 | 29.3K |
| 14:50 | 18,620.00 | 18,830.00 | 18,610.00 | 18,830.00 | 19.6K |
| 14:55 | 18,830.00 | 18,880.00 | 18,680.00 | 18,710.00 | 15.4K |
| 15:00 | 18,720.00 | 18,800.00 | 18,700.00 | 18,710.00 | 10.0K |
| 15:05 | 18,710.00 | 18,720.00 | 18,480.00 | 18,480.00 | 20.4K |
| 15:10 | 18,460.00 | 18,580.00 | 18,350.00 | 18,540.00 | 23.3K |
| 15:15 | 18,535.00 | 18,620.00 | 18,400.00 | 18,460.00 | 16.5K |
| 15:25 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 14.7K |