24,870.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 18,850.00 | 19,135.00 | 18,850.00 | 19,070.00 | 57.2K |
| 09:05 | 19,050.00 | 19,255.00 | 19,010.00 | 19,245.00 | 45.5K |
| 09:10 | 19,225.00 | 19,335.00 | 19,170.00 | 19,310.00 | 42.8K |
| 09:15 | 19,330.00 | 19,365.00 | 19,195.00 | 19,200.00 | 65.0K |
| 09:20 | 19,180.00 | 19,180.00 | 18,970.00 | 18,990.00 | 14.0K |
| 09:25 | 18,970.00 | 19,010.00 | 18,900.00 | 18,925.00 | 11.9K |
| 09:30 | 18,935.00 | 19,020.00 | 18,875.00 | 18,965.00 | 11.7K |
| 09:35 | 18,965.00 | 19,020.00 | 18,925.00 | 18,945.00 | 8.6K |
| 09:40 | 18,930.00 | 18,930.00 | 18,835.00 | 18,850.00 | 6.5K |
| 09:45 | 18,845.00 | 18,925.00 | 18,810.00 | 18,920.00 | 2.8K |
| 09:50 | 18,915.00 | 18,950.00 | 18,900.00 | 18,945.00 | 3.4K |
| 09:55 | 18,945.00 | 19,040.00 | 18,945.00 | 18,980.00 | 2.5K |
| 10:00 | 18,970.00 | 18,985.00 | 18,880.00 | 18,880.00 | 10.6K |
| 10:05 | 18,885.00 | 18,905.00 | 18,840.00 | 18,905.00 | 2.8K |
| 10:10 | 18,885.00 | 18,960.00 | 18,885.00 | 18,955.00 | 9.5K |
| 10:15 | 18,950.00 | 19,000.00 | 18,930.00 | 18,990.00 | 14.9K |
| 10:20 | 19,010.00 | 19,065.00 | 19,010.00 | 19,055.00 | 14.4K |
| 10:25 | 19,050.00 | 19,060.00 | 19,020.00 | 19,060.00 | 5.7K |
| 10:30 | 19,065.00 | 19,135.00 | 19,060.00 | 19,100.00 | 6.5K |
| 10:35 | 19,095.00 | 19,110.00 | 19,085.00 | 19,110.00 | 1.4K |
| 10:40 | 19,105.00 | 19,140.00 | 19,095.00 | 19,095.00 | 1.1K |
| 10:45 | 19,095.00 | 19,100.00 | 19,085.00 | 19,100.00 | 1.5K |
| 10:50 | 19,100.00 | 19,100.00 | 19,030.00 | 19,040.00 | 1.6K |
| 10:55 | 19,035.00 | 19,035.00 | 18,980.00 | 19,000.00 | 1.3K |
| 11:00 | 19,000.00 | 19,025.00 | 18,975.00 | 18,975.00 | 0.4K |
| 11:05 | 18,970.00 | 18,970.00 | 18,930.00 | 18,930.00 | 0.7K |
| 11:10 | 18,940.00 | 18,940.00 | 18,920.00 | 18,920.00 | 0.2K |
| 11:15 | 18,935.00 | 18,935.00 | 18,895.00 | 18,895.00 | 0.1K |
| 11:20 | 18,880.00 | 18,880.00 | 18,850.00 | 18,850.00 | 0.8K |
| 11:25 | 18,865.00 | 18,865.00 | 18,810.00 | 18,820.00 | 0.3K |
| 11:30 | 18,815.00 | 18,820.00 | 18,760.00 | 18,790.00 | 3.6K |
| 11:35 | 18,815.00 | 18,860.00 | 18,810.00 | 18,860.00 | 1.4K |
| 11:40 | 18,860.00 | 18,900.00 | 18,860.00 | 18,900.00 | 6.4K |
| 11:45 | 18,895.00 | 18,895.00 | 18,860.00 | 18,875.00 | 0.3K |
| 11:50 | 18,885.00 | 18,910.00 | 18,885.00 | 18,910.00 | 0.1K |
| 11:55 | 18,910.00 | 18,910.00 | 18,910.00 | 18,910.00 | 0.0K |
| 12:00 | 18,910.00 | 18,915.00 | 18,905.00 | 18,905.00 | 0.2K |
| 12:05 | 18,895.00 | 18,920.00 | 18,895.00 | 18,920.00 | 0.8K |
| 12:10 | 18,925.00 | 18,955.00 | 18,925.00 | 18,955.00 | 0.2K |
| 12:15 | 18,945.00 | 18,945.00 | 18,930.00 | 18,945.00 | 0.1K |
| 12:20 | 18,930.00 | 18,930.00 | 18,930.00 | 18,930.00 | 0.1K |
| 12:25 | 18,940.00 | 18,965.00 | 18,940.00 | 18,965.00 | 0.1K |
| 12:30 | 18,940.00 | 18,940.00 | 18,940.00 | 18,940.00 | 0.0K |
| 12:35 | 18,950.00 | 18,970.00 | 18,950.00 | 18,970.00 | 0.0K |
| 12:40 | 18,945.00 | 18,945.00 | 18,935.00 | 18,935.00 | 0.1K |
| 12:45 | 18,930.00 | 18,940.00 | 18,930.00 | 18,930.00 | 0.1K |
| 12:50 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | 0.1K |
| 12:55 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | 0.0K |
| 13:00 | 18,990.00 | 18,990.00 | 18,960.00 | 18,960.00 | 0.2K |
| 13:05 | 18,955.00 | 18,955.00 | 18,935.00 | 18,935.00 | 0.2K |
| 13:10 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0.0K |
| 13:15 | 18,970.00 | 19,000.00 | 18,970.00 | 18,985.00 | 0.2K |
| 13:20 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0.0K |
| 13:25 | 18,980.00 | 18,990.00 | 18,980.00 | 18,990.00 | 5.1K |
| 13:30 | 18,970.00 | 18,975.00 | 18,970.00 | 18,970.00 | 0.0K |
| 13:35 | 18,965.00 | 18,970.00 | 18,965.00 | 18,970.00 | 0.0K |
| 13:40 | 18,980.00 | 18,985.00 | 18,980.00 | 18,985.00 | 0.0K |
| 13:45 | 18,970.00 | 18,970.00 | 18,960.00 | 18,960.00 | 0.9K |
| 13:50 | 18,960.00 | 18,960.00 | 18,910.00 | 18,910.00 | 0.6K |
| 13:55 | 18,930.00 | 18,930.00 | 18,930.00 | 18,930.00 | 0.0K |
| 14:00 | 18,955.00 | 18,955.00 | 18,955.00 | 18,955.00 | 0.0K |
| 14:05 | 18,900.00 | 18,905.00 | 18,900.00 | 18,905.00 | 0.2K |
| 14:10 | 18,905.00 | 18,920.00 | 18,905.00 | 18,920.00 | 0.3K |
| 14:15 | 18,920.00 | 18,920.00 | 18,910.00 | 18,915.00 | 1.4K |
| 14:20 | 18,915.00 | 18,920.00 | 18,895.00 | 18,905.00 | 1.6K |
| 14:25 | 18,895.00 | 18,945.00 | 18,895.00 | 18,945.00 | 0.4K |
| 14:30 | 18,945.00 | 18,945.00 | 18,925.00 | 18,925.00 | 5.0K |
| 14:35 | 18,930.00 | 18,930.00 | 18,915.00 | 18,915.00 | 0.1K |
| 14:40 | 18,890.00 | 18,890.00 | 18,890.00 | 18,890.00 | 0.1K |
| 14:45 | 18,880.00 | 18,880.00 | 18,850.00 | 18,850.00 | 2.3K |
| 14:50 | 18,845.00 | 18,845.00 | 18,825.00 | 18,825.00 | 1.1K |
| 14:55 | 18,825.00 | 18,825.00 | 18,810.00 | 18,810.00 | 0.5K |
| 15:00 | 18,805.00 | 18,820.00 | 18,795.00 | 18,810.00 | 0.5K |
| 15:05 | 18,805.00 | 18,815.00 | 18,795.00 | 18,805.00 | 3.4K |
| 15:10 | 18,800.00 | 18,820.00 | 18,795.00 | 18,820.00 | 4.7K |
| 15:15 | 18,820.00 | 18,830.00 | 18,810.00 | 18,815.00 | 2.8K |
| 15:25 | 18,835.00 | 18,835.00 | 18,835.00 | 18,835.00 | 391.0K |
| 15:30 | 18,835.00 | 18,835.00 | 18,835.00 | 18,835.00 | 391.3K |