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 | 19,535.00 | 19,770.00 | 19,530.00 | 19,770.00 | 35.4K |
| 09:05 | 19,765.00 | 19,820.00 | 19,725.00 | 19,775.00 | 9.2K |
| 09:10 | 19,775.00 | 19,775.00 | 19,540.00 | 19,570.00 | 73.0K |
| 09:15 | 19,545.00 | 19,610.00 | 19,520.00 | 19,610.00 | 10.4K |
| 09:20 | 19,605.00 | 19,615.00 | 19,520.00 | 19,565.00 | 2.4K |
| 09:25 | 19,575.00 | 19,605.00 | 19,550.00 | 19,575.00 | 6.1K |
| 09:30 | 19,595.00 | 19,680.00 | 19,595.00 | 19,670.00 | 35.9K |
| 09:35 | 19,670.00 | 19,735.00 | 19,650.00 | 19,730.00 | 3.4K |
| 09:40 | 19,725.00 | 19,725.00 | 19,650.00 | 19,705.00 | 2.0K |
| 09:45 | 19,715.00 | 19,735.00 | 19,695.00 | 19,700.00 | 0.3K |
| 09:50 | 19,720.00 | 19,755.00 | 19,685.00 | 19,685.00 | 2.7K |
| 09:55 | 19,720.00 | 19,820.00 | 19,720.00 | 19,810.00 | 4.5K |
| 10:00 | 19,820.00 | 19,840.00 | 19,785.00 | 19,785.00 | 2.8K |
| 10:05 | 19,785.00 | 19,815.00 | 19,775.00 | 19,800.00 | 2.2K |
| 10:10 | 19,770.00 | 19,770.00 | 19,735.00 | 19,735.00 | 1.9K |
| 10:15 | 19,730.00 | 19,730.00 | 19,695.00 | 19,710.00 | 30.6K |
| 10:20 | 19,700.00 | 19,725.00 | 19,670.00 | 19,670.00 | 0.4K |
| 10:25 | 19,660.00 | 19,690.00 | 19,640.00 | 19,670.00 | 2.7K |
| 10:30 | 19,675.00 | 19,795.00 | 19,675.00 | 19,795.00 | 2.2K |
| 10:35 | 19,800.00 | 19,805.00 | 19,755.00 | 19,765.00 | 0.8K |
| 10:40 | 19,765.00 | 19,790.00 | 19,765.00 | 19,785.00 | 2.1K |
| 10:45 | 19,790.00 | 19,815.00 | 19,785.00 | 19,805.00 | 4.9K |
| 10:50 | 19,820.00 | 19,825.00 | 19,790.00 | 19,825.00 | 3.1K |
| 10:55 | 19,825.00 | 19,860.00 | 19,820.00 | 19,855.00 | 1.1K |
| 11:00 | 19,840.00 | 19,865.00 | 19,810.00 | 19,810.00 | 0.7K |
| 11:05 | 19,810.00 | 19,810.00 | 19,780.00 | 19,780.00 | 0.7K |
| 11:10 | 19,815.00 | 19,855.00 | 19,810.00 | 19,810.00 | 7.7K |
| 11:15 | 19,830.00 | 19,865.00 | 19,830.00 | 19,845.00 | 4.8K |
| 11:20 | 19,840.00 | 19,840.00 | 19,825.00 | 19,825.00 | 5.0K |
| 11:25 | 19,825.00 | 19,830.00 | 19,790.00 | 19,830.00 | 1.1K |
| 11:30 | 19,805.00 | 19,890.00 | 19,805.00 | 19,880.00 | 3.9K |
| 11:35 | 19,880.00 | 19,885.00 | 19,865.00 | 19,865.00 | 0.0K |
| 11:40 | 19,865.00 | 19,890.00 | 19,865.00 | 19,870.00 | 0.1K |
| 11:45 | 19,870.00 | 19,930.00 | 19,870.00 | 19,930.00 | 2.8K |
| 11:50 | 19,920.00 | 19,955.00 | 19,920.00 | 19,945.00 | 3.6K |
| 11:55 | 19,940.00 | 19,950.00 | 19,935.00 | 19,935.00 | 0.2K |
| 12:00 | 19,945.00 | 19,955.00 | 19,930.00 | 19,955.00 | 0.7K |
| 12:05 | 19,935.00 | 19,940.00 | 19,915.00 | 19,930.00 | 0.8K |
| 12:15 | 19,925.00 | 19,925.00 | 19,900.00 | 19,910.00 | 0.2K |
| 12:20 | 19,915.00 | 19,915.00 | 19,890.00 | 19,890.00 | 0.4K |
| 12:25 | 19,900.00 | 19,905.00 | 19,900.00 | 19,905.00 | 0.1K |
| 12:30 | 19,930.00 | 19,930.00 | 19,900.00 | 19,905.00 | 1.3K |
| 12:35 | 19,905.00 | 19,925.00 | 19,905.00 | 19,925.00 | 0.0K |
| 12:40 | 19,925.00 | 19,945.00 | 19,925.00 | 19,935.00 | 0.5K |
| 12:45 | 19,940.00 | 19,970.00 | 19,930.00 | 19,960.00 | 0.9K |
| 12:50 | 19,960.00 | 19,965.00 | 19,940.00 | 19,945.00 | 0.2K |
| 12:55 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.2K |
| 13:00 | 19,960.00 | 20,005.00 | 19,960.00 | 19,990.00 | 3.7K |
| 13:05 | 19,990.00 | 20,050.00 | 19,990.00 | 20,050.00 | 3.9K |
| 13:10 | 20,050.00 | 20,080.00 | 20,050.00 | 20,070.00 | 1.4K |
| 13:15 | 20,070.00 | 20,075.00 | 20,045.00 | 20,060.00 | 0.2K |
| 13:20 | 20,070.00 | 20,070.00 | 20,050.00 | 20,060.00 | 0.8K |
| 13:25 | 20,060.00 | 20,080.00 | 20,060.00 | 20,070.00 | 1.0K |
| 13:30 | 20,070.00 | 20,070.00 | 20,030.00 | 20,030.00 | 0.4K |
| 13:35 | 20,030.00 | 20,035.00 | 20,025.00 | 20,035.00 | 0.3K |
| 13:40 | 20,050.00 | 20,065.00 | 20,050.00 | 20,065.00 | 0.2K |
| 13:45 | 20,045.00 | 20,045.00 | 20,020.00 | 20,020.00 | 0.2K |
| 13:50 | 20,045.00 | 20,050.00 | 20,045.00 | 20,050.00 | 0.0K |
| 13:55 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.4K |
| 14:00 | 20,045.00 | 20,050.00 | 20,020.00 | 20,020.00 | 0.2K |
| 14:05 | 20,040.00 | 20,040.00 | 19,990.00 | 19,990.00 | 0.8K |
| 14:10 | 20,035.00 | 20,050.00 | 19,975.00 | 19,990.00 | 6.8K |
| 14:15 | 20,000.00 | 20,030.00 | 20,000.00 | 20,030.00 | 0.5K |
| 14:20 | 20,015.00 | 20,055.00 | 19,990.00 | 20,055.00 | 4.0K |
| 14:25 | 20,055.00 | 20,065.00 | 20,030.00 | 20,030.00 | 4.0K |
| 14:30 | 20,040.00 | 20,050.00 | 20,040.00 | 20,050.00 | 2.5K |
| 14:35 | 20,060.00 | 20,070.00 | 20,045.00 | 20,045.00 | 2.3K |
| 14:40 | 20,030.00 | 20,030.00 | 20,000.00 | 20,005.00 | 1.1K |
| 14:45 | 20,020.00 | 20,035.00 | 20,020.00 | 20,020.00 | 0.8K |
| 14:50 | 20,020.00 | 20,035.00 | 20,020.00 | 20,020.00 | 0.1K |
| 14:55 | 20,025.00 | 20,030.00 | 20,015.00 | 20,015.00 | 0.4K |
| 15:00 | 20,015.00 | 20,020.00 | 19,945.00 | 19,945.00 | 1.4K |
| 15:05 | 19,940.00 | 19,940.00 | 19,890.00 | 19,895.00 | 11.5K |
| 15:10 | 19,890.00 | 19,905.00 | 19,860.00 | 19,865.00 | 29.7K |
| 15:15 | 19,865.00 | 19,890.00 | 19,845.00 | 19,865.00 | 43.6K |
| 15:25 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.4K |