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 | 19,130.00 | 19,220.00 | 18,975.00 | 19,025.00 | 53.7K |
| 09:05 | 19,000.00 | 19,145.00 | 18,940.00 | 19,070.00 | 73.1K |
| 09:10 | 19,040.00 | 19,115.00 | 19,010.00 | 19,075.00 | 63.9K |
| 09:15 | 19,045.00 | 19,125.00 | 18,995.00 | 19,070.00 | 27.7K |
| 09:20 | 19,075.00 | 19,105.00 | 18,950.00 | 18,955.00 | 19.3K |
| 09:25 | 18,965.00 | 18,985.00 | 18,915.00 | 18,935.00 | 12.1K |
| 09:30 | 18,930.00 | 18,965.00 | 18,885.00 | 18,885.00 | 7.1K |
| 09:35 | 18,880.00 | 18,895.00 | 18,805.00 | 18,805.00 | 7.0K |
| 09:40 | 18,805.00 | 18,815.00 | 18,760.00 | 18,785.00 | 19.7K |
| 09:45 | 18,770.00 | 18,770.00 | 18,695.00 | 18,695.00 | 6.3K |
| 09:50 | 18,680.00 | 18,680.00 | 18,570.00 | 18,600.00 | 14.3K |
| 09:55 | 18,570.00 | 18,635.00 | 18,555.00 | 18,620.00 | 12.0K |
| 10:00 | 18,615.00 | 18,615.00 | 18,500.00 | 18,500.00 | 17.5K |
| 10:05 | 18,495.00 | 18,495.00 | 18,280.00 | 18,320.00 | 90.0K |
| 10:10 | 18,310.00 | 18,505.00 | 18,310.00 | 18,455.00 | 17.1K |
| 10:15 | 18,420.00 | 18,435.00 | 18,330.00 | 18,330.00 | 15.3K |
| 10:20 | 18,400.00 | 18,400.00 | 18,345.00 | 18,365.00 | 2.5K |
| 10:25 | 18,365.00 | 18,525.00 | 18,330.00 | 18,525.00 | 9.6K |
| 10:30 | 18,540.00 | 18,545.00 | 18,455.00 | 18,505.00 | 0.7K |
| 10:35 | 18,520.00 | 18,560.00 | 18,500.00 | 18,520.00 | 0.6K |
| 10:40 | 18,540.00 | 18,580.00 | 18,535.00 | 18,570.00 | 0.1K |
| 10:45 | 18,580.00 | 18,580.00 | 18,490.00 | 18,490.00 | 3.6K |
| 10:50 | 18,495.00 | 18,540.00 | 18,475.00 | 18,525.00 | 0.6K |
| 10:55 | 18,545.00 | 18,565.00 | 18,510.00 | 18,515.00 | 0.6K |
| 11:00 | 18,510.00 | 18,575.00 | 18,510.00 | 18,575.00 | 2.7K |
| 11:05 | 18,545.00 | 18,600.00 | 18,525.00 | 18,600.00 | 0.4K |
| 11:10 | 18,620.00 | 18,650.00 | 18,615.00 | 18,640.00 | 1.7K |
| 11:15 | 18,640.00 | 18,650.00 | 18,555.00 | 18,560.00 | 0.6K |
| 11:20 | 18,580.00 | 18,585.00 | 18,520.00 | 18,520.00 | 7.4K |
| 11:25 | 18,525.00 | 18,550.00 | 18,520.00 | 18,540.00 | 0.5K |
| 11:30 | 18,540.00 | 18,540.00 | 18,485.00 | 18,505.00 | 0.6K |
| 11:35 | 18,520.00 | 18,590.00 | 18,520.00 | 18,590.00 | 0.1K |
| 11:40 | 18,590.00 | 18,625.00 | 18,590.00 | 18,605.00 | 12.0K |
| 11:45 | 18,605.00 | 18,610.00 | 18,570.00 | 18,570.00 | 3.7K |
| 11:50 | 18,570.00 | 18,580.00 | 18,555.00 | 18,555.00 | 0.0K |
| 11:55 | 18,550.00 | 18,555.00 | 18,545.00 | 18,555.00 | 0.1K |
| 12:00 | 18,540.00 | 18,545.00 | 18,505.00 | 18,505.00 | 6.2K |
| 12:05 | 18,515.00 | 18,545.00 | 18,515.00 | 18,545.00 | 1.0K |
| 12:10 | 18,535.00 | 18,535.00 | 18,510.00 | 18,510.00 | 0.0K |
| 12:15 | 18,500.00 | 18,500.00 | 18,450.00 | 18,475.00 | 2.8K |
| 12:20 | 18,465.00 | 18,470.00 | 18,460.00 | 18,460.00 | 0.4K |
| 12:25 | 18,460.00 | 18,465.00 | 18,450.00 | 18,450.00 | 1.7K |
| 12:30 | 18,445.00 | 18,445.00 | 18,400.00 | 18,410.00 | 3.8K |
| 12:35 | 18,410.00 | 18,410.00 | 18,380.00 | 18,380.00 | 2.0K |
| 12:40 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 0.0K |
| 12:45 | 18,440.00 | 18,460.00 | 18,410.00 | 18,415.00 | 0.8K |
| 12:50 | 18,420.00 | 18,420.00 | 18,360.00 | 18,380.00 | 2.4K |
| 12:55 | 18,370.00 | 18,370.00 | 18,335.00 | 18,335.00 | 2.4K |
| 13:00 | 18,330.00 | 18,355.00 | 18,305.00 | 18,305.00 | 5.9K |
| 13:05 | 18,315.00 | 18,315.00 | 18,290.00 | 18,290.00 | 7.2K |
| 13:10 | 18,335.00 | 18,355.00 | 18,335.00 | 18,345.00 | 2.7K |
| 13:15 | 18,345.00 | 18,355.00 | 18,325.00 | 18,335.00 | 1.7K |
| 13:20 | 18,335.00 | 18,355.00 | 18,320.00 | 18,345.00 | 1.4K |
| 13:25 | 18,340.00 | 18,360.00 | 18,340.00 | 18,355.00 | 0.9K |
| 13:30 | 18,360.00 | 18,360.00 | 18,305.00 | 18,305.00 | 0.8K |
| 13:35 | 18,305.00 | 18,310.00 | 18,285.00 | 18,285.00 | 2.2K |
| 13:40 | 18,295.00 | 18,310.00 | 18,295.00 | 18,295.00 | 0.3K |
| 13:45 | 18,300.00 | 18,300.00 | 18,285.00 | 18,285.00 | 1.3K |
| 13:50 | 18,285.00 | 18,285.00 | 18,275.00 | 18,280.00 | 4.2K |
| 13:55 | 18,280.00 | 18,280.00 | 18,265.00 | 18,265.00 | 1.9K |
| 14:00 | 18,285.00 | 18,285.00 | 18,230.00 | 18,230.00 | 4.8K |
| 14:05 | 18,240.00 | 18,250.00 | 18,240.00 | 18,250.00 | 0.0K |
| 14:10 | 18,255.00 | 18,265.00 | 18,255.00 | 18,260.00 | 0.4K |
| 14:15 | 18,255.00 | 18,255.00 | 18,170.00 | 18,170.00 | 28.3K |
| 14:20 | 18,205.00 | 18,255.00 | 18,205.00 | 18,255.00 | 2.1K |
| 14:25 | 18,240.00 | 18,300.00 | 18,240.00 | 18,295.00 | 1.1K |
| 14:30 | 18,300.00 | 18,340.00 | 18,300.00 | 18,315.00 | 5.0K |
| 14:35 | 18,305.00 | 18,305.00 | 18,275.00 | 18,275.00 | 1.2K |
| 14:40 | 18,265.00 | 18,270.00 | 18,235.00 | 18,235.00 | 5.0K |
| 14:45 | 18,250.00 | 18,250.00 | 18,220.00 | 18,225.00 | 0.3K |
| 14:50 | 18,250.00 | 18,255.00 | 18,235.00 | 18,235.00 | 0.8K |
| 14:55 | 18,240.00 | 18,245.00 | 18,195.00 | 18,210.00 | 2.8K |
| 15:00 | 18,205.00 | 18,205.00 | 18,150.00 | 18,150.00 | 5.3K |
| 15:05 | 18,155.00 | 18,155.00 | 18,105.00 | 18,125.00 | 1.1K |
| 15:10 | 18,130.00 | 18,175.00 | 18,125.00 | 18,125.00 | 53.1K |
| 15:15 | 18,135.00 | 18,160.00 | 18,090.00 | 18,095.00 | 40.2K |
| 15:25 | 18,135.00 | 18,135.00 | 18,135.00 | 18,135.00 | 1.1K |