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 | 19,035.00 | 19,035.00 | 18,835.00 | 18,835.00 | 22.6K |
| 09:05 | 18,845.00 | 18,875.00 | 18,805.00 | 18,810.00 | 5.3K |
| 09:10 | 18,820.00 | 18,830.00 | 18,740.00 | 18,765.00 | 5.9K |
| 09:15 | 18,780.00 | 18,980.00 | 18,780.00 | 18,930.00 | 9.5K |
| 09:20 | 18,920.00 | 19,025.00 | 18,920.00 | 19,000.00 | 1.6K |
| 09:25 | 19,005.00 | 19,030.00 | 18,980.00 | 19,030.00 | 0.2K |
| 09:30 | 19,020.00 | 19,020.00 | 18,925.00 | 18,945.00 | 0.5K |
| 09:35 | 18,970.00 | 19,040.00 | 18,970.00 | 19,000.00 | 4.8K |
| 09:40 | 19,000.00 | 19,060.00 | 18,995.00 | 19,060.00 | 1.0K |
| 09:45 | 19,050.00 | 19,070.00 | 19,020.00 | 19,070.00 | 1.4K |
| 09:50 | 19,065.00 | 19,105.00 | 19,065.00 | 19,105.00 | 0.4K |
| 09:55 | 19,105.00 | 19,135.00 | 19,105.00 | 19,135.00 | 1.9K |
| 10:00 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 0.0K |
| 10:05 | 19,130.00 | 19,180.00 | 19,130.00 | 19,180.00 | 0.3K |
| 10:10 | 19,185.00 | 19,235.00 | 19,185.00 | 19,235.00 | 3.4K |
| 10:15 | 19,225.00 | 19,250.00 | 19,205.00 | 19,210.00 | 9.1K |
| 10:20 | 19,205.00 | 19,205.00 | 19,175.00 | 19,175.00 | 2.5K |
| 10:25 | 19,195.00 | 19,195.00 | 19,195.00 | 19,195.00 | 0.7K |
| 10:30 | 19,205.00 | 19,225.00 | 19,170.00 | 19,185.00 | 0.6K |
| 10:35 | 19,195.00 | 19,275.00 | 19,195.00 | 19,275.00 | 3.0K |
| 10:40 | 19,280.00 | 19,360.00 | 19,280.00 | 19,335.00 | 4.8K |
| 10:45 | 19,325.00 | 19,325.00 | 19,285.00 | 19,285.00 | 0.2K |
| 10:50 | 19,315.00 | 19,315.00 | 19,315.00 | 19,315.00 | 0.5K |
| 10:55 | 19,295.00 | 19,295.00 | 19,255.00 | 19,270.00 | 0.2K |
| 11:00 | 19,270.00 | 19,275.00 | 19,245.00 | 19,250.00 | 2.8K |
| 11:05 | 19,260.00 | 19,270.00 | 19,235.00 | 19,265.00 | 0.4K |
| 11:10 | 19,280.00 | 19,315.00 | 19,265.00 | 19,305.00 | 1.1K |
| 11:15 | 19,310.00 | 19,310.00 | 19,300.00 | 19,310.00 | 0.0K |
| 11:20 | 19,315.00 | 19,335.00 | 19,315.00 | 19,335.00 | 0.1K |
| 11:25 | 19,330.00 | 19,340.00 | 19,320.00 | 19,340.00 | 0.6K |
| 11:30 | 19,345.00 | 19,455.00 | 19,330.00 | 19,345.00 | 14.2K |
| 11:35 | 19,345.00 | 19,385.00 | 19,345.00 | 19,385.00 | 1.8K |
| 11:40 | 19,385.00 | 19,420.00 | 19,385.00 | 19,420.00 | 2.1K |
| 11:45 | 19,420.00 | 19,460.00 | 19,420.00 | 19,460.00 | 2.6K |
| 11:50 | 19,450.00 | 19,500.00 | 19,450.00 | 19,500.00 | 1.2K |
| 11:55 | 19,490.00 | 19,525.00 | 19,480.00 | 19,520.00 | 13.6K |
| 12:00 | 19,520.00 | 19,570.00 | 19,520.00 | 19,535.00 | 0.7K |
| 12:05 | 19,530.00 | 19,535.00 | 19,510.00 | 19,520.00 | 4.0K |
| 12:10 | 19,510.00 | 19,515.00 | 19,500.00 | 19,500.00 | 0.1K |
| 12:15 | 19,500.00 | 19,520.00 | 19,500.00 | 19,505.00 | 0.1K |
| 12:20 | 19,495.00 | 19,500.00 | 19,485.00 | 19,485.00 | 0.2K |
| 12:25 | 19,490.00 | 19,490.00 | 19,480.00 | 19,480.00 | 0.1K |
| 12:30 | 19,490.00 | 19,490.00 | 19,475.00 | 19,485.00 | 0.4K |
| 12:35 | 19,480.00 | 19,500.00 | 19,470.00 | 19,485.00 | 1.0K |
| 12:40 | 19,470.00 | 19,485.00 | 19,460.00 | 19,470.00 | 0.2K |
| 12:45 | 19,475.00 | 19,485.00 | 19,455.00 | 19,455.00 | 2.4K |
| 12:50 | 19,470.00 | 19,470.00 | 19,440.00 | 19,450.00 | 1.9K |
| 12:55 | 19,450.00 | 19,490.00 | 19,450.00 | 19,490.00 | 1.3K |
| 13:00 | 19,475.00 | 19,500.00 | 19,470.00 | 19,470.00 | 0.6K |
| 13:05 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.0K |
| 13:10 | 19,500.00 | 19,520.00 | 19,500.00 | 19,505.00 | 1.3K |
| 13:15 | 19,495.00 | 19,510.00 | 19,495.00 | 19,495.00 | 0.0K |
| 13:20 | 19,495.00 | 19,495.00 | 19,460.00 | 19,460.00 | 0.5K |
| 13:25 | 19,455.00 | 19,455.00 | 19,450.00 | 19,450.00 | 0.5K |
| 13:30 | 19,475.00 | 19,500.00 | 19,475.00 | 19,500.00 | 1.5K |
| 13:35 | 19,480.00 | 19,480.00 | 19,465.00 | 19,465.00 | 0.3K |
| 13:40 | 19,465.00 | 19,465.00 | 19,435.00 | 19,440.00 | 0.2K |
| 13:45 | 19,440.00 | 19,440.00 | 19,390.00 | 19,390.00 | 0.5K |
| 13:50 | 19,390.00 | 19,420.00 | 19,390.00 | 19,420.00 | 0.2K |
| 13:55 | 19,395.00 | 19,395.00 | 19,365.00 | 19,365.00 | 0.3K |
| 14:00 | 19,380.00 | 19,405.00 | 19,375.00 | 19,405.00 | 0.0K |
| 14:05 | 19,420.00 | 19,440.00 | 19,415.00 | 19,440.00 | 0.7K |
| 14:10 | 19,440.00 | 19,475.00 | 19,440.00 | 19,475.00 | 0.2K |
| 14:15 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 0.1K |
| 14:20 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | 0.0K |
| 14:25 | 19,460.00 | 19,460.00 | 19,445.00 | 19,445.00 | 0.1K |
| 14:30 | 19,480.00 | 19,480.00 | 19,470.00 | 19,470.00 | 0.0K |
| 14:35 | 19,470.00 | 19,485.00 | 19,470.00 | 19,485.00 | 0.1K |
| 14:40 | 19,490.00 | 19,490.00 | 19,480.00 | 19,480.00 | 4.0K |
| 14:45 | 19,480.00 | 19,535.00 | 19,480.00 | 19,535.00 | 6.8K |
| 14:50 | 19,520.00 | 19,520.00 | 19,490.00 | 19,490.00 | 2.8K |
| 14:55 | 19,480.00 | 19,525.00 | 19,480.00 | 19,490.00 | 1.7K |
| 15:00 | 19,485.00 | 19,490.00 | 19,485.00 | 19,490.00 | 0.1K |
| 15:05 | 19,470.00 | 19,485.00 | 19,470.00 | 19,480.00 | 0.5K |
| 15:10 | 19,475.00 | 19,490.00 | 19,465.00 | 19,490.00 | 0.1K |
| 15:15 | 19,485.00 | 19,485.00 | 19,465.00 | 19,475.00 | 40.3K |
| 15:25 | 19,520.00 | 19,520.00 | 19,520.00 | 19,520.00 | 3.0K |