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 | 19,320.00 | 19,320.00 | 19,060.00 | 19,060.00 | 56.9K |
| 09:05 | 19,040.00 | 19,040.00 | 18,930.00 | 18,950.00 | 14.3K |
| 09:10 | 18,950.00 | 19,015.00 | 18,935.00 | 19,015.00 | 7.1K |
| 09:15 | 19,010.00 | 19,065.00 | 19,010.00 | 19,015.00 | 12.3K |
| 09:20 | 19,000.00 | 19,080.00 | 19,000.00 | 19,050.00 | 16.3K |
| 09:25 | 19,040.00 | 19,055.00 | 19,010.00 | 19,010.00 | 4.0K |
| 09:30 | 19,020.00 | 19,085.00 | 19,020.00 | 19,065.00 | 1.5K |
| 09:35 | 19,070.00 | 19,140.00 | 19,050.00 | 19,120.00 | 6.5K |
| 09:40 | 19,145.00 | 19,145.00 | 19,070.00 | 19,120.00 | 1.8K |
| 09:45 | 19,150.00 | 19,155.00 | 19,120.00 | 19,120.00 | 1.0K |
| 09:50 | 19,125.00 | 19,145.00 | 19,110.00 | 19,145.00 | 3.2K |
| 09:55 | 19,130.00 | 19,130.00 | 19,080.00 | 19,080.00 | 1.6K |
| 10:00 | 19,110.00 | 19,140.00 | 19,110.00 | 19,115.00 | 0.3K |
| 10:05 | 19,115.00 | 19,115.00 | 19,075.00 | 19,075.00 | 0.5K |
| 10:10 | 19,140.00 | 19,150.00 | 19,140.00 | 19,150.00 | 0.4K |
| 10:15 | 19,125.00 | 19,160.00 | 19,120.00 | 19,160.00 | 1.0K |
| 10:20 | 19,170.00 | 19,200.00 | 19,160.00 | 19,160.00 | 1.2K |
| 10:25 | 19,165.00 | 19,185.00 | 19,165.00 | 19,180.00 | 1.6K |
| 10:30 | 19,185.00 | 19,195.00 | 19,165.00 | 19,165.00 | 0.9K |
| 10:35 | 19,160.00 | 19,160.00 | 19,135.00 | 19,135.00 | 0.9K |
| 10:40 | 19,130.00 | 19,210.00 | 19,120.00 | 19,210.00 | 2.4K |
| 10:45 | 19,220.00 | 19,220.00 | 19,195.00 | 19,195.00 | 1.7K |
| 10:50 | 19,190.00 | 19,210.00 | 19,190.00 | 19,205.00 | 6.9K |
| 10:55 | 19,210.00 | 19,230.00 | 19,210.00 | 19,215.00 | 0.1K |
| 11:00 | 19,220.00 | 19,240.00 | 19,205.00 | 19,205.00 | 0.5K |
| 11:05 | 19,195.00 | 19,195.00 | 19,160.00 | 19,185.00 | 0.5K |
| 11:10 | 19,195.00 | 19,195.00 | 19,195.00 | 19,195.00 | 0.3K |
| 11:15 | 19,170.00 | 19,170.00 | 19,170.00 | 19,170.00 | 0.1K |
| 11:20 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 10.0K |
| 11:25 | 19,195.00 | 19,195.00 | 19,155.00 | 19,155.00 | 0.1K |
| 11:30 | 19,145.00 | 19,170.00 | 19,145.00 | 19,150.00 | 12.5K |
| 11:35 | 19,140.00 | 19,145.00 | 19,120.00 | 19,120.00 | 0.2K |
| 11:40 | 19,110.00 | 19,125.00 | 19,095.00 | 19,120.00 | 3.9K |
| 11:45 | 19,130.00 | 19,150.00 | 19,130.00 | 19,150.00 | 0.1K |
| 11:50 | 19,150.00 | 19,150.00 | 19,145.00 | 19,145.00 | 2.6K |
| 11:55 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0K |
| 12:00 | 19,160.00 | 19,180.00 | 19,145.00 | 19,145.00 | 2.5K |
| 12:05 | 19,145.00 | 19,160.00 | 19,130.00 | 19,160.00 | 0.1K |
| 12:15 | 19,185.00 | 19,185.00 | 19,180.00 | 19,185.00 | 0.2K |
| 12:20 | 19,180.00 | 19,180.00 | 19,175.00 | 19,175.00 | 0.6K |
| 12:30 | 19,190.00 | 19,200.00 | 19,180.00 | 19,200.00 | 0.1K |
| 12:35 | 19,210.00 | 19,210.00 | 19,200.00 | 19,200.00 | 0.1K |
| 12:40 | 19,195.00 | 19,195.00 | 19,195.00 | 19,195.00 | 0.0K |
| 12:45 | 19,190.00 | 19,190.00 | 19,175.00 | 19,175.00 | 0.3K |
| 12:50 | 19,185.00 | 19,220.00 | 19,185.00 | 19,220.00 | 0.4K |
| 12:55 | 19,210.00 | 19,210.00 | 19,195.00 | 19,195.00 | 0.4K |
| 13:00 | 19,185.00 | 19,185.00 | 19,175.00 | 19,175.00 | 0.1K |
| 13:05 | 19,175.00 | 19,190.00 | 19,175.00 | 19,190.00 | 0.3K |
| 13:10 | 19,190.00 | 19,190.00 | 19,170.00 | 19,170.00 | 0.2K |
| 13:15 | 19,175.00 | 19,175.00 | 19,150.00 | 19,155.00 | 3.6K |
| 13:20 | 19,150.00 | 19,150.00 | 19,125.00 | 19,140.00 | 1.4K |
| 13:25 | 19,145.00 | 19,145.00 | 19,130.00 | 19,145.00 | 0.1K |
| 13:30 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0K |
| 13:35 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0K |
| 13:40 | 19,175.00 | 19,180.00 | 19,165.00 | 19,180.00 | 5.8K |
| 13:45 | 19,160.00 | 19,160.00 | 19,135.00 | 19,135.00 | 0.2K |
| 13:50 | 19,130.00 | 19,130.00 | 19,090.00 | 19,100.00 | 0.7K |
| 13:55 | 19,095.00 | 19,095.00 | 19,075.00 | 19,085.00 | 0.5K |
| 14:00 | 19,095.00 | 19,100.00 | 19,010.00 | 19,035.00 | 43.2K |
| 14:05 | 19,045.00 | 19,085.00 | 19,045.00 | 19,085.00 | 15.4K |
| 14:10 | 19,090.00 | 19,100.00 | 19,075.00 | 19,090.00 | 0.1K |
| 14:15 | 19,095.00 | 19,110.00 | 19,055.00 | 19,060.00 | 12.3K |
| 14:20 | 19,060.00 | 19,090.00 | 19,060.00 | 19,070.00 | 10.3K |
| 14:25 | 19,065.00 | 19,090.00 | 19,065.00 | 19,090.00 | 2.7K |
| 14:30 | 19,095.00 | 19,100.00 | 19,085.00 | 19,085.00 | 0.2K |
| 14:35 | 19,085.00 | 19,085.00 | 19,065.00 | 19,070.00 | 2.4K |
| 14:40 | 19,065.00 | 19,070.00 | 19,035.00 | 19,040.00 | 2.1K |
| 14:45 | 19,040.00 | 19,040.00 | 19,010.00 | 19,020.00 | 0.1K |
| 14:50 | 19,010.00 | 19,010.00 | 18,995.00 | 18,995.00 | 10.4K |
| 14:55 | 18,990.00 | 19,035.00 | 18,990.00 | 19,035.00 | 2.0K |
| 15:00 | 19,015.00 | 19,025.00 | 19,010.00 | 19,015.00 | 0.1K |
| 15:05 | 19,020.00 | 19,030.00 | 19,015.00 | 19,015.00 | 1.0K |
| 15:10 | 19,015.00 | 19,045.00 | 19,010.00 | 19,040.00 | 21.5K |
| 15:15 | 19,035.00 | 19,045.00 | 19,025.00 | 19,040.00 | 9.2K |
| 15:25 | 19,065.00 | 19,065.00 | 19,065.00 | 19,065.00 | 0.4K |