47,290.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 32,075.00 | 32,300.00 | 32,050.00 | 32,300.00 | 11.1K |
| 09:05 | 32,275.00 | 32,275.00 | 32,210.00 | 32,265.00 | 2.0K |
| 09:10 | 32,200.00 | 32,295.00 | 32,200.00 | 32,290.00 | 5.0K |
| 09:15 | 32,300.00 | 32,500.00 | 32,300.00 | 32,480.00 | 12.5K |
| 09:20 | 32,475.00 | 32,590.00 | 32,475.00 | 32,585.00 | 4.1K |
| 09:25 | 32,590.00 | 32,650.00 | 32,575.00 | 32,615.00 | 3.4K |
| 09:30 | 32,635.00 | 32,670.00 | 32,625.00 | 32,670.00 | 3.0K |
| 09:35 | 32,690.00 | 32,720.00 | 32,660.00 | 32,690.00 | 3.1K |
| 09:40 | 32,690.00 | 32,690.00 | 32,585.00 | 32,590.00 | 1.9K |
| 09:45 | 32,590.00 | 32,635.00 | 32,535.00 | 32,535.00 | 3.1K |
| 09:50 | 32,560.00 | 32,600.00 | 32,535.00 | 32,565.00 | 3.8K |
| 09:55 | 32,570.00 | 32,625.00 | 32,540.00 | 32,610.00 | 1.7K |
| 10:00 | 32,610.00 | 32,625.00 | 32,585.00 | 32,615.00 | 0.8K |
| 10:05 | 32,605.00 | 32,630.00 | 32,545.00 | 32,615.00 | 1.8K |
| 10:10 | 32,630.00 | 32,630.00 | 32,585.00 | 32,625.00 | 0.7K |
| 10:15 | 32,625.00 | 32,625.00 | 32,590.00 | 32,620.00 | 0.7K |
| 10:20 | 32,590.00 | 32,610.00 | 32,540.00 | 32,585.00 | 0.7K |
| 10:25 | 32,560.00 | 32,580.00 | 32,540.00 | 32,570.00 | 0.6K |
| 10:30 | 32,565.00 | 32,565.00 | 32,470.00 | 32,470.00 | 1.4K |
| 10:35 | 32,490.00 | 32,585.00 | 32,455.00 | 32,565.00 | 2.2K |
| 10:40 | 32,575.00 | 32,640.00 | 32,575.00 | 32,610.00 | 1.3K |
| 10:45 | 32,630.00 | 32,630.00 | 32,595.00 | 32,610.00 | 0.1K |
| 10:50 | 32,610.00 | 32,625.00 | 32,565.00 | 32,605.00 | 2.2K |
| 10:55 | 32,625.00 | 32,625.00 | 32,555.00 | 32,555.00 | 2.0K |
| 11:00 | 32,505.00 | 32,530.00 | 32,465.00 | 32,495.00 | 1.1K |
| 11:05 | 32,475.00 | 32,510.00 | 32,460.00 | 32,495.00 | 0.7K |
| 11:10 | 32,500.00 | 32,515.00 | 32,455.00 | 32,510.00 | 1.4K |
| 11:15 | 32,515.00 | 32,565.00 | 32,510.00 | 32,565.00 | 0.4K |
| 11:20 | 32,475.00 | 32,520.00 | 32,475.00 | 32,520.00 | 1.0K |
| 11:25 | 32,520.00 | 32,520.00 | 32,490.00 | 32,505.00 | 0.4K |
| 11:30 | 32,475.00 | 32,525.00 | 32,475.00 | 32,520.00 | 0.6K |
| 11:35 | 32,515.00 | 32,520.00 | 32,500.00 | 32,515.00 | 0.9K |
| 11:40 | 32,480.00 | 32,550.00 | 32,480.00 | 32,550.00 | 0.4K |
| 11:45 | 32,545.00 | 32,560.00 | 32,490.00 | 32,560.00 | 1.0K |
| 11:50 | 32,525.00 | 32,570.00 | 32,525.00 | 32,560.00 | 0.5K |
| 11:55 | 32,570.00 | 32,585.00 | 32,570.00 | 32,585.00 | 0.6K |
| 12:00 | 32,555.00 | 32,585.00 | 32,550.00 | 32,585.00 | 1.2K |
| 12:05 | 32,585.00 | 32,585.00 | 32,560.00 | 32,575.00 | 1.0K |
| 12:10 | 32,545.00 | 32,575.00 | 32,545.00 | 32,575.00 | 0.5K |
| 12:15 | 32,575.00 | 32,575.00 | 32,575.00 | 32,575.00 | 0.4K |
| 12:20 | 32,540.00 | 32,555.00 | 32,525.00 | 32,525.00 | 0.6K |
| 12:25 | 32,510.00 | 32,545.00 | 32,510.00 | 32,545.00 | 0.9K |
| 12:30 | 32,510.00 | 32,540.00 | 32,510.00 | 32,530.00 | 0.5K |
| 12:35 | 32,520.00 | 32,520.00 | 32,485.00 | 32,500.00 | 0.8K |
| 12:40 | 32,475.00 | 32,490.00 | 32,460.00 | 32,490.00 | 1.6K |
| 12:45 | 32,485.00 | 32,490.00 | 32,455.00 | 32,490.00 | 1.1K |
| 12:50 | 32,450.00 | 32,465.00 | 32,415.00 | 32,415.00 | 2.0K |
| 12:55 | 32,450.00 | 32,450.00 | 32,410.00 | 32,450.00 | 0.5K |
| 13:00 | 32,410.00 | 32,450.00 | 32,410.00 | 32,450.00 | 0.6K |
| 13:05 | 32,450.00 | 32,450.00 | 32,435.00 | 32,435.00 | 0.6K |
| 13:10 | 32,410.00 | 32,460.00 | 32,405.00 | 32,455.00 | 1.9K |
| 13:15 | 32,455.00 | 32,455.00 | 32,365.00 | 32,365.00 | 4.3K |
| 13:20 | 32,385.00 | 32,435.00 | 32,385.00 | 32,435.00 | 1.2K |
| 13:25 | 32,430.00 | 32,435.00 | 32,390.00 | 32,395.00 | 0.6K |
| 13:30 | 32,390.00 | 32,435.00 | 32,365.00 | 32,435.00 | 0.8K |
| 13:35 | 32,400.00 | 32,435.00 | 32,375.00 | 32,410.00 | 0.5K |
| 13:40 | 32,375.00 | 32,405.00 | 32,375.00 | 32,390.00 | 0.5K |
| 13:45 | 32,405.00 | 32,415.00 | 32,360.00 | 32,395.00 | 0.6K |
| 13:50 | 32,360.00 | 32,380.00 | 32,345.00 | 32,370.00 | 0.6K |
| 13:55 | 32,370.00 | 32,370.00 | 32,280.00 | 32,280.00 | 1.6K |
| 14:00 | 32,280.00 | 32,305.00 | 32,250.00 | 32,280.00 | 1.4K |
| 14:05 | 32,280.00 | 32,300.00 | 32,280.00 | 32,300.00 | 0.5K |
| 14:10 | 32,295.00 | 32,300.00 | 32,245.00 | 32,280.00 | 0.5K |
| 14:15 | 32,275.00 | 32,355.00 | 32,265.00 | 32,355.00 | 3.1K |
| 14:20 | 32,350.00 | 32,380.00 | 32,305.00 | 32,360.00 | 0.6K |
| 14:25 | 32,325.00 | 32,360.00 | 32,325.00 | 32,335.00 | 0.7K |
| 14:30 | 32,300.00 | 32,365.00 | 32,300.00 | 32,365.00 | 2.8K |
| 14:35 | 32,365.00 | 32,415.00 | 32,365.00 | 32,405.00 | 0.6K |
| 14:40 | 32,390.00 | 32,400.00 | 32,360.00 | 32,400.00 | 0.3K |
| 14:45 | 32,390.00 | 32,400.00 | 32,385.00 | 32,390.00 | 0.9K |
| 14:50 | 32,380.00 | 32,390.00 | 32,380.00 | 32,385.00 | 1.5K |
| 14:55 | 32,365.00 | 32,420.00 | 32,365.00 | 32,420.00 | 2.5K |
| 15:00 | 32,410.00 | 32,410.00 | 32,360.00 | 32,365.00 | 1.3K |
| 15:05 | 32,370.00 | 32,420.00 | 32,365.00 | 32,395.00 | 15.8K |
| 15:10 | 32,410.00 | 32,410.00 | 32,390.00 | 32,390.00 | 1.4K |
| 15:15 | 32,405.00 | 32,420.00 | 32,380.00 | 32,420.00 | 1.9K |
| 15:25 | 32,485.00 | 32,485.00 | 32,485.00 | 32,485.00 | 2.1K |