51,175.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 36,015.00 | 36,060.00 | 35,730.00 | 35,735.00 | 4.9K |
| 09:05 | 35,700.00 | 35,755.00 | 35,555.00 | 35,555.00 | 2.6K |
| 09:10 | 35,635.00 | 35,635.00 | 35,345.00 | 35,370.00 | 10.5K |
| 09:15 | 35,352.00 | 35,435.00 | 35,245.00 | 35,380.00 | 23.6K |
| 09:20 | 35,380.00 | 35,380.00 | 35,265.00 | 35,325.00 | 1.7K |
| 09:25 | 35,320.00 | 35,320.00 | 35,200.00 | 35,200.00 | 1.4K |
| 09:30 | 35,215.00 | 35,430.00 | 35,140.00 | 35,430.00 | 9.5K |
| 09:35 | 35,430.00 | 35,535.00 | 35,430.00 | 35,535.00 | 1.2K |
| 09:40 | 35,535.00 | 35,575.00 | 35,480.00 | 35,480.00 | 4.5K |
| 09:45 | 35,500.00 | 35,570.00 | 35,500.00 | 35,550.00 | 4.7K |
| 09:50 | 35,515.00 | 35,525.00 | 35,460.00 | 35,460.00 | 0.7K |
| 09:55 | 35,490.00 | 35,490.00 | 35,405.00 | 35,465.00 | 1.0K |
| 10:00 | 35,465.00 | 35,465.00 | 35,410.00 | 35,427.00 | 0.5K |
| 10:05 | 35,405.00 | 35,450.00 | 35,395.00 | 35,450.00 | 3.2K |
| 10:10 | 35,450.00 | 35,505.00 | 35,450.00 | 35,500.00 | 0.1K |
| 10:15 | 35,450.00 | 35,485.00 | 35,400.00 | 35,400.00 | 0.8K |
| 10:20 | 35,405.00 | 35,440.00 | 35,390.00 | 35,415.00 | 0.4K |
| 10:25 | 35,400.00 | 35,430.00 | 35,380.00 | 35,400.00 | 1.4K |
| 10:30 | 35,370.00 | 35,400.00 | 35,340.00 | 35,340.00 | 0.6K |
| 10:35 | 35,320.00 | 35,350.00 | 35,290.00 | 35,300.00 | 0.3K |
| 10:40 | 35,305.00 | 35,315.00 | 35,290.00 | 35,315.00 | 1.9K |
| 10:45 | 35,315.00 | 35,340.00 | 35,315.00 | 35,340.00 | 2.6K |
| 10:50 | 35,335.00 | 35,335.00 | 35,275.00 | 35,275.00 | 0.3K |
| 10:55 | 35,270.00 | 35,270.00 | 35,185.00 | 35,195.00 | 1.1K |
| 11:00 | 35,235.00 | 35,235.00 | 35,140.00 | 35,150.00 | 1.2K |
| 11:05 | 35,145.00 | 35,145.00 | 35,080.00 | 35,080.00 | 0.7K |
| 11:10 | 35,060.00 | 35,075.00 | 35,020.00 | 35,030.00 | 2.8K |
| 11:15 | 35,030.00 | 35,035.00 | 34,960.00 | 34,960.00 | 1.1K |
| 11:20 | 34,950.00 | 34,950.00 | 34,890.00 | 34,890.00 | 0.4K |
| 11:25 | 34,912.00 | 34,925.00 | 34,880.00 | 34,880.00 | 0.3K |
| 11:30 | 34,880.00 | 34,915.00 | 34,875.00 | 34,885.00 | 0.3K |
| 11:35 | 34,910.00 | 34,930.00 | 34,905.00 | 34,910.00 | 2.3K |
| 11:40 | 34,880.00 | 34,880.00 | 34,780.00 | 34,780.00 | 2.4K |
| 11:45 | 34,780.00 | 34,855.00 | 34,780.00 | 34,825.00 | 1.5K |
| 11:50 | 34,840.00 | 34,840.00 | 34,760.00 | 34,805.00 | 1.6K |
| 11:55 | 34,815.00 | 34,815.00 | 34,782.00 | 34,805.00 | 0.2K |
| 12:00 | 34,815.00 | 34,830.00 | 34,810.00 | 34,825.00 | 0.5K |
| 12:05 | 34,825.00 | 34,830.00 | 34,810.00 | 34,830.00 | 0.1K |
| 12:10 | 34,830.00 | 34,850.00 | 34,820.00 | 34,835.00 | 0.3K |
| 12:15 | 34,850.00 | 34,905.00 | 34,850.00 | 34,905.00 | 0.2K |
| 12:20 | 34,905.00 | 34,935.00 | 34,870.00 | 34,895.00 | 0.1K |
| 12:25 | 34,895.00 | 34,930.00 | 34,895.00 | 34,930.00 | 0.1K |
| 12:30 | 34,920.00 | 34,930.00 | 34,895.00 | 34,920.00 | 0.2K |
| 12:35 | 34,920.00 | 34,975.00 | 34,900.00 | 34,970.00 | 1.9K |
| 12:40 | 34,970.00 | 34,985.00 | 34,920.00 | 34,985.00 | 0.2K |
| 12:45 | 34,930.00 | 34,935.00 | 34,895.00 | 34,930.00 | 0.5K |
| 12:50 | 34,925.00 | 34,960.00 | 34,895.00 | 34,955.00 | 1.9K |
| 12:55 | 34,955.00 | 34,955.00 | 34,950.00 | 34,950.00 | 0.1K |
| 13:00 | 34,935.00 | 34,965.00 | 34,915.00 | 34,930.00 | 3.6K |
| 13:05 | 34,935.00 | 34,960.00 | 34,910.00 | 34,935.00 | 0.3K |
| 13:10 | 34,935.00 | 34,935.00 | 34,900.00 | 34,900.00 | 0.5K |
| 13:15 | 34,880.00 | 34,880.00 | 34,800.00 | 34,800.00 | 1.8K |
| 13:20 | 34,800.00 | 34,800.00 | 34,715.00 | 34,715.00 | 0.8K |
| 13:25 | 34,755.00 | 34,755.00 | 34,715.00 | 34,740.00 | 0.7K |
| 13:30 | 34,740.00 | 34,780.00 | 34,715.00 | 34,770.00 | 11.0K |
| 13:35 | 34,755.00 | 34,780.00 | 34,745.00 | 34,765.00 | 3.7K |
| 13:40 | 34,760.00 | 34,780.00 | 34,695.00 | 34,715.00 | 2.8K |
| 13:45 | 34,685.00 | 34,760.00 | 34,675.00 | 34,720.00 | 1.9K |
| 13:50 | 34,755.00 | 34,795.00 | 34,750.00 | 34,750.00 | 1.2K |
| 13:55 | 34,765.00 | 34,765.00 | 34,670.00 | 34,680.00 | 1.4K |
| 14:00 | 34,715.00 | 34,740.00 | 34,695.00 | 34,740.00 | 6.3K |
| 14:05 | 34,745.00 | 34,845.00 | 34,730.00 | 34,800.00 | 7.6K |
| 14:10 | 34,785.00 | 34,785.00 | 34,740.00 | 34,745.00 | 1.1K |
| 14:15 | 34,750.00 | 34,770.00 | 34,730.00 | 34,730.00 | 0.8K |
| 14:20 | 34,725.00 | 34,745.00 | 34,725.00 | 34,725.00 | 0.9K |
| 14:25 | 34,725.00 | 34,755.00 | 34,700.00 | 34,730.00 | 2.4K |
| 14:30 | 34,770.00 | 34,785.00 | 34,755.00 | 34,765.00 | 0.4K |
| 14:35 | 34,770.00 | 34,795.00 | 34,735.00 | 34,795.00 | 0.4K |
| 14:40 | 34,790.00 | 34,790.00 | 34,785.00 | 34,790.00 | 0.5K |
| 14:45 | 34,785.00 | 34,800.00 | 34,730.00 | 34,780.00 | 1.5K |
| 14:50 | 34,780.00 | 34,825.00 | 34,765.00 | 34,810.00 | 1.5K |
| 14:55 | 34,810.00 | 34,810.00 | 34,760.00 | 34,765.00 | 0.8K |
| 15:00 | 34,760.00 | 34,800.00 | 34,760.00 | 34,800.00 | 0.8K |
| 15:05 | 34,800.00 | 34,800.00 | 34,750.00 | 34,755.00 | 0.9K |
| 15:10 | 34,755.00 | 34,770.00 | 34,740.00 | 34,740.00 | 2.6K |
| 15:15 | 34,770.00 | 34,775.00 | 34,750.00 | 34,765.00 | 1.4K |
| 15:25 | 34,720.00 | 34,720.00 | 34,720.00 | 34,720.00 | 3.6K |