17,400.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 14,440.00 | 14,820.00 | 14,430.00 | 14,500.00 | 0.5K |
| 09:05 | 14,500.00 | 14,735.00 | 14,500.00 | 14,635.00 | 0.2K |
| 09:10 | 14,610.00 | 14,820.00 | 14,605.00 | 14,650.00 | 0.3K |
| 09:15 | 14,655.00 | 14,655.00 | 14,400.00 | 14,530.00 | 0.5K |
| 09:20 | 14,570.00 | 14,635.00 | 14,480.00 | 14,525.00 | 0.3K |
| 09:25 | 14,545.00 | 14,565.00 | 14,330.00 | 14,355.00 | 0.1K |
| 09:30 | 14,385.00 | 14,385.00 | 14,260.00 | 14,280.00 | 0.2K |
| 09:35 | 14,275.00 | 14,310.00 | 14,120.00 | 14,130.00 | 0.2K |
| 09:40 | 14,180.00 | 14,330.00 | 14,180.00 | 14,300.00 | 0.1K |
| 09:45 | 14,305.00 | 14,400.00 | 14,305.00 | 14,375.00 | 0.0K |
| 09:50 | 14,370.00 | 14,420.00 | 14,340.00 | 14,360.00 | 0.0K |
| 09:55 | 14,375.00 | 14,570.00 | 14,375.00 | 14,555.00 | 0.1K |
| 10:00 | 14,530.00 | 14,650.00 | 14,465.00 | 14,620.00 | 0.1K |
| 10:05 | 14,600.00 | 14,685.00 | 14,595.00 | 14,665.00 | 0.1K |
| 10:10 | 14,645.00 | 14,660.00 | 14,520.00 | 14,590.00 | 0.1K |
| 10:15 | 14,590.00 | 14,690.00 | 14,590.00 | 14,650.00 | 0.1K |
| 10:20 | 14,665.00 | 14,700.00 | 14,635.00 | 14,670.00 | 0.1K |
| 10:25 | 14,675.00 | 14,675.00 | 14,610.00 | 14,640.00 | 0.1K |
| 10:30 | 14,620.00 | 14,750.00 | 14,620.00 | 14,750.00 | 0.1K |
| 10:35 | 14,740.00 | 14,750.00 | 14,700.00 | 14,705.00 | 0.1K |
| 10:40 | 14,710.00 | 14,880.00 | 14,710.00 | 14,875.00 | 0.2K |
| 10:45 | 14,835.00 | 14,930.00 | 14,785.00 | 14,900.00 | 0.1K |
| 10:50 | 14,900.00 | 14,960.00 | 14,835.00 | 14,900.00 | 0.1K |
| 10:55 | 14,875.00 | 15,050.00 | 14,875.00 | 15,000.00 | 0.1K |
| 11:00 | 14,980.00 | 15,125.00 | 14,980.00 | 15,120.00 | 0.1K |
| 11:05 | 15,085.00 | 15,100.00 | 15,015.00 | 15,100.00 | 0.1K |
| 11:10 | 15,095.00 | 15,095.00 | 15,000.00 | 15,000.00 | 0.2K |
| 11:15 | 14,970.00 | 15,020.00 | 14,960.00 | 15,020.00 | 0.2K |
| 11:20 | 15,020.00 | 15,090.00 | 15,010.00 | 15,060.00 | 0.2K |
| 11:25 | 15,050.00 | 15,130.00 | 15,035.00 | 15,080.00 | 0.3K |
| 11:30 | 15,060.00 | 15,245.00 | 15,060.00 | 15,200.00 | 0.1K |
| 11:35 | 15,190.00 | 15,205.00 | 15,120.00 | 15,160.00 | 0.1K |
| 11:40 | 15,160.00 | 15,245.00 | 15,130.00 | 15,175.00 | 0.1K |
| 11:45 | 15,190.00 | 15,280.00 | 15,160.00 | 15,260.00 | 0.1K |
| 11:50 | 15,230.00 | 15,345.00 | 15,205.00 | 15,345.00 | 0.1K |
| 11:55 | 15,360.00 | 15,455.00 | 15,290.00 | 15,395.00 | 0.1K |
| 12:00 | 15,385.00 | 15,585.00 | 15,385.00 | 15,520.00 | 0.1K |
| 12:05 | 15,520.00 | 15,675.00 | 15,520.00 | 15,600.00 | 0.1K |
| 12:10 | 15,585.00 | 15,645.00 | 15,545.00 | 15,545.00 | 0.1K |
| 12:15 | 15,560.00 | 15,570.00 | 15,520.00 | 15,520.00 | 0.0K |
| 12:20 | 15,500.00 | 15,560.00 | 15,415.00 | 15,530.00 | 0.1K |
| 12:25 | 15,500.00 | 15,500.00 | 15,360.00 | 15,390.00 | 0.1K |
| 12:30 | 15,365.00 | 15,425.00 | 15,360.00 | 15,425.00 | 0.0K |
| 12:35 | 15,400.00 | 15,550.00 | 15,390.00 | 15,550.00 | 0.0K |
| 12:40 | 15,600.00 | 15,600.00 | 15,505.00 | 15,550.00 | 0.0K |
| 12:45 | 15,565.00 | 15,615.00 | 15,460.00 | 15,500.00 | 0.1K |
| 12:50 | 15,530.00 | 15,545.00 | 15,465.00 | 15,500.00 | 0.0K |
| 12:55 | 15,485.00 | 15,490.00 | 15,400.00 | 15,485.00 | 0.1K |
| 13:00 | 15,470.00 | 15,545.00 | 15,435.00 | 15,525.00 | 0.0K |
| 13:05 | 15,540.00 | 15,540.00 | 15,485.00 | 15,525.00 | 0.1K |
| 13:10 | 15,510.00 | 15,510.00 | 15,395.00 | 15,445.00 | 0.1K |
| 13:15 | 15,415.00 | 15,495.00 | 15,375.00 | 15,495.00 | 0.1K |
| 13:20 | 15,480.00 | 15,540.00 | 15,475.00 | 15,540.00 | 0.0K |
| 13:25 | 15,525.00 | 15,535.00 | 15,445.00 | 15,475.00 | 0.0K |
| 13:30 | 15,465.00 | 15,475.00 | 15,405.00 | 15,420.00 | 0.0K |
| 13:35 | 15,430.00 | 15,430.00 | 15,380.00 | 15,415.00 | 0.0K |
| 13:40 | 15,435.00 | 15,450.00 | 15,340.00 | 15,340.00 | 0.0K |
| 13:45 | 15,300.00 | 15,300.00 | 15,245.00 | 15,255.00 | 0.1K |
| 13:50 | 15,260.00 | 15,285.00 | 15,245.00 | 15,270.00 | 0.0K |
| 13:55 | 15,300.00 | 15,320.00 | 15,285.00 | 15,300.00 | 0.0K |
| 14:00 | 15,310.00 | 15,310.00 | 15,245.00 | 15,255.00 | 0.0K |
| 14:05 | 15,245.00 | 15,265.00 | 15,225.00 | 15,260.00 | 0.0K |
| 14:10 | 15,245.00 | 15,245.00 | 15,215.00 | 15,240.00 | 0.0K |
| 14:15 | 15,235.00 | 15,245.00 | 15,195.00 | 15,245.00 | 0.1K |
| 14:20 | 15,255.00 | 15,330.00 | 15,255.00 | 15,330.00 | 0.0K |
| 14:25 | 15,365.00 | 15,365.00 | 15,290.00 | 15,310.00 | 0.0K |
| 14:30 | 15,360.00 | 15,380.00 | 15,310.00 | 15,310.00 | 0.0K |
| 14:35 | 15,310.00 | 15,315.00 | 15,245.00 | 15,245.00 | 0.0K |
| 14:40 | 15,255.00 | 15,280.00 | 15,250.00 | 15,280.00 | 0.0K |
| 14:45 | 15,245.00 | 15,355.00 | 15,240.00 | 15,355.00 | 0.0K |
| 14:50 | 15,380.00 | 15,395.00 | 15,360.00 | 15,370.00 | 0.0K |
| 14:55 | 15,355.00 | 15,365.00 | 15,320.00 | 15,320.00 | 0.0K |
| 15:00 | 15,305.00 | 15,305.00 | 15,270.00 | 15,280.00 | 0.0K |
| 15:05 | 15,260.00 | 15,260.00 | 15,200.00 | 15,200.00 | 0.1K |
| 15:10 | 15,165.00 | 15,215.00 | 15,155.00 | 15,160.00 | 0.1K |
| 15:15 | 15,155.00 | 15,155.00 | 15,155.00 | 15,155.00 | 0.0K |
| 16:30 | 15,700.00 | 15,700.00 | 15,315.00 | 15,535.00 | 0.5K |
| 16:35 | 15,525.00 | 15,555.00 | 15,385.00 | 15,385.00 | 0.4K |
| 16:40 | 15,375.00 | 15,375.00 | 15,270.00 | 15,325.00 | 0.2K |
| 16:45 | 15,325.00 | 15,335.00 | 15,050.00 | 15,050.00 | 0.5K |
| 17:00 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | 1.6K |
| 17:05 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | 0.0K |