16,960.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 18,570.00 | 18,600.00 | 18,150.00 | 18,270.00 | 166.2K |
| 09:05 | 18,180.00 | 18,850.00 | 18,180.00 | 18,800.00 | 105.5K |
| 09:10 | 18,800.00 | 18,880.00 | 18,650.00 | 18,700.00 | 106.0K |
| 09:15 | 18,690.00 | 18,720.00 | 18,580.00 | 18,680.00 | 44.0K |
| 09:20 | 18,650.00 | 18,910.00 | 18,650.00 | 18,910.00 | 110.0K |
| 09:25 | 18,920.00 | 19,200.00 | 18,900.00 | 19,190.00 | 175.9K |
| 09:30 | 19,130.00 | 19,270.00 | 19,050.00 | 19,130.00 | 163.1K |
| 09:35 | 19,120.00 | 19,390.00 | 19,100.00 | 19,380.00 | 164.0K |
| 09:40 | 19,375.00 | 19,520.00 | 19,370.00 | 19,490.00 | 191.4K |
| 09:45 | 19,500.00 | 19,500.00 | 19,260.00 | 19,340.00 | 88.0K |
| 09:50 | 19,340.00 | 19,420.00 | 19,120.00 | 19,230.00 | 60.6K |
| 09:55 | 19,230.00 | 19,350.00 | 19,230.00 | 19,350.00 | 44.7K |
| 10:00 | 19,350.00 | 19,470.00 | 19,250.00 | 19,460.00 | 42.1K |
| 10:05 | 19,460.00 | 19,470.00 | 19,340.00 | 19,390.00 | 28.9K |
| 10:10 | 19,390.00 | 19,440.00 | 19,300.00 | 19,370.00 | 33.6K |
| 10:15 | 19,370.00 | 19,430.00 | 19,370.00 | 19,420.00 | 30.9K |
| 10:20 | 19,420.00 | 19,420.00 | 19,360.00 | 19,410.00 | 26.7K |
| 10:25 | 19,410.00 | 19,440.00 | 19,240.00 | 19,240.00 | 43.5K |
| 10:30 | 19,210.00 | 19,230.00 | 19,140.00 | 19,160.00 | 32.5K |
| 10:35 | 19,150.00 | 19,240.00 | 19,150.00 | 19,220.00 | 39.4K |
| 10:40 | 19,220.00 | 19,390.00 | 19,200.00 | 19,330.00 | 46.7K |
| 10:45 | 19,350.00 | 19,350.00 | 19,240.00 | 19,240.00 | 15.0K |
| 10:50 | 19,240.00 | 19,250.00 | 19,200.00 | 19,200.00 | 31.5K |
| 10:55 | 19,200.00 | 19,220.00 | 19,190.00 | 19,210.00 | 20.6K |
| 11:00 | 19,200.00 | 19,250.00 | 19,150.00 | 19,220.00 | 32.7K |
| 11:05 | 19,230.00 | 19,250.00 | 19,210.00 | 19,210.00 | 16.3K |
| 11:10 | 19,190.00 | 19,200.00 | 19,150.00 | 19,190.00 | 16.4K |
| 11:15 | 19,180.00 | 19,200.00 | 19,180.00 | 19,200.00 | 9.4K |
| 11:20 | 19,200.00 | 19,210.00 | 19,170.00 | 19,210.00 | 16.0K |
| 11:25 | 19,210.00 | 19,270.00 | 19,200.00 | 19,265.00 | 20.6K |
| 11:30 | 19,270.00 | 19,290.00 | 19,200.00 | 19,290.00 | 16.1K |
| 11:35 | 19,280.00 | 19,370.00 | 19,270.00 | 19,370.00 | 22.4K |
| 11:40 | 19,370.00 | 19,370.00 | 19,340.00 | 19,360.00 | 20.7K |
| 11:45 | 19,350.00 | 19,370.00 | 19,350.00 | 19,350.00 | 11.1K |
| 11:50 | 19,350.00 | 19,350.00 | 19,280.00 | 19,290.00 | 16.2K |
| 11:55 | 19,290.00 | 19,330.00 | 19,280.00 | 19,310.00 | 9.8K |
| 12:00 | 19,310.00 | 19,310.00 | 19,250.00 | 19,260.00 | 13.5K |
| 12:05 | 19,270.00 | 19,270.00 | 19,240.00 | 19,250.00 | 13.6K |
| 12:10 | 19,250.00 | 19,270.00 | 19,200.00 | 19,230.00 | 12.2K |
| 12:15 | 19,230.00 | 19,300.00 | 19,230.00 | 19,290.00 | 11.4K |
| 12:20 | 19,290.00 | 19,300.00 | 19,260.00 | 19,290.00 | 17.6K |
| 12:25 | 19,270.00 | 19,330.00 | 19,270.00 | 19,330.00 | 11.2K |
| 12:30 | 19,310.00 | 19,380.00 | 19,280.00 | 19,320.00 | 21.0K |
| 12:35 | 19,340.00 | 19,360.00 | 19,340.00 | 19,340.00 | 9.2K |
| 12:40 | 19,340.00 | 19,360.00 | 19,300.00 | 19,300.00 | 14.8K |
| 12:45 | 19,310.00 | 19,320.00 | 19,280.00 | 19,280.00 | 10.9K |
| 12:50 | 19,280.00 | 19,320.00 | 19,270.00 | 19,270.00 | 14.1K |
| 12:55 | 19,270.00 | 19,290.00 | 19,260.00 | 19,270.00 | 11.3K |
| 13:00 | 19,270.00 | 19,270.00 | 19,190.00 | 19,200.00 | 20.7K |
| 13:05 | 19,200.00 | 19,200.00 | 19,090.00 | 19,100.00 | 52.6K |
| 13:10 | 19,080.00 | 19,190.00 | 19,050.00 | 19,160.00 | 36.1K |
| 13:15 | 19,160.00 | 19,190.00 | 19,100.00 | 19,100.00 | 12.0K |
| 13:20 | 19,100.00 | 19,100.00 | 19,060.00 | 19,060.00 | 18.0K |
| 13:25 | 19,050.00 | 19,070.00 | 19,020.00 | 19,030.00 | 17.8K |
| 13:30 | 19,030.00 | 19,030.00 | 18,930.00 | 18,940.00 | 39.0K |
| 13:35 | 18,960.00 | 19,040.00 | 18,950.00 | 19,000.00 | 18.3K |
| 13:40 | 19,010.00 | 19,080.00 | 18,980.00 | 19,080.00 | 30.6K |
| 13:45 | 19,070.00 | 19,090.00 | 19,070.00 | 19,080.00 | 12.0K |
| 13:50 | 19,090.00 | 19,090.00 | 19,040.00 | 19,080.00 | 16.5K |
| 13:55 | 19,070.00 | 19,150.00 | 19,070.00 | 19,140.00 | 19.0K |
| 14:00 | 19,130.00 | 19,180.00 | 19,100.00 | 19,160.00 | 20.5K |
| 14:05 | 19,160.00 | 19,190.00 | 19,160.00 | 19,190.00 | 10.0K |
| 14:10 | 19,180.00 | 19,200.00 | 19,150.00 | 19,200.00 | 16.1K |
| 14:15 | 19,180.00 | 19,250.00 | 19,180.00 | 19,250.00 | 17.0K |
| 14:20 | 19,240.00 | 19,240.00 | 19,210.00 | 19,230.00 | 16.1K |
| 14:25 | 19,240.00 | 19,250.00 | 19,220.00 | 19,250.00 | 15.8K |
| 14:30 | 19,250.00 | 19,350.00 | 19,230.00 | 19,350.00 | 58.4K |
| 14:35 | 19,350.00 | 19,440.00 | 19,330.00 | 19,440.00 | 90.4K |
| 14:40 | 19,430.00 | 19,440.00 | 19,340.00 | 19,350.00 | 38.1K |
| 14:45 | 19,360.00 | 19,360.00 | 19,310.00 | 19,340.00 | 23.7K |
| 14:50 | 19,350.00 | 19,350.00 | 19,280.00 | 19,290.00 | 20.8K |
| 14:55 | 19,295.00 | 19,310.00 | 19,250.00 | 19,290.00 | 32.3K |
| 15:00 | 19,280.00 | 19,310.00 | 19,250.00 | 19,300.00 | 19.4K |
| 15:05 | 19,310.00 | 19,360.00 | 19,300.00 | 19,360.00 | 25.6K |
| 15:10 | 19,350.00 | 19,360.00 | 19,330.00 | 19,350.00 | 22.5K |
| 15:15 | 19,360.00 | 19,390.00 | 19,350.00 | 19,390.00 | 28.8K |
| 15:25 | 19,390.00 | 19,390.00 | 19,390.00 | 19,390.00 | 24.1K |