31,780.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 17,400.00 | 18,500.00 | 17,175.00 | 17,300.00 | 30.0K |
| 09:05 | 15,940.00 | 16,275.00 | 15,940.00 | 16,040.00 | 57.2K |
| 09:10 | 16,050.00 | 16,075.00 | 15,860.00 | 15,940.00 | 55.5K |
| 09:15 | 15,970.00 | 16,175.00 | 15,940.00 | 16,150.00 | 40.6K |
| 09:20 | 16,185.00 | 16,215.00 | 16,070.00 | 16,110.00 | 18.1K |
| 09:25 | 16,105.00 | 16,225.00 | 16,105.00 | 16,225.00 | 10.4K |
| 09:30 | 16,225.00 | 16,300.00 | 16,190.00 | 16,200.00 | 20.3K |
| 09:35 | 16,205.00 | 16,235.00 | 16,150.00 | 16,235.00 | 7.5K |
| 09:40 | 16,235.00 | 16,240.00 | 16,120.00 | 16,140.00 | 15.1K |
| 09:45 | 16,125.00 | 16,125.00 | 16,025.00 | 16,085.00 | 11.4K |
| 09:50 | 16,075.00 | 16,120.00 | 16,065.00 | 16,080.00 | 7.7K |
| 09:55 | 16,095.00 | 16,150.00 | 16,065.00 | 16,145.00 | 10.6K |
| 10:00 | 16,190.00 | 16,285.00 | 16,090.00 | 16,180.00 | 9.3K |
| 10:05 | 16,180.00 | 16,180.00 | 16,095.00 | 16,170.00 | 3.1K |
| 10:10 | 16,170.00 | 16,275.00 | 16,165.00 | 16,270.00 | 8.5K |
| 10:15 | 16,275.00 | 16,300.00 | 16,200.00 | 16,270.00 | 11.3K |
| 10:20 | 16,270.00 | 16,485.00 | 16,270.00 | 16,465.00 | 6.9K |
| 10:25 | 16,450.00 | 16,475.00 | 16,370.00 | 16,405.00 | 12.6K |
| 10:30 | 16,395.00 | 16,485.00 | 16,370.00 | 16,430.00 | 60.8K |
| 10:35 | 16,420.00 | 16,420.00 | 16,245.00 | 16,335.00 | 104.0K |
| 10:40 | 16,330.00 | 16,335.00 | 16,255.00 | 16,320.00 | 8.2K |
| 10:45 | 16,320.00 | 16,490.00 | 16,280.00 | 16,455.00 | 39.2K |
| 10:50 | 16,450.00 | 16,585.00 | 16,440.00 | 16,580.00 | 38.0K |
| 10:55 | 16,580.00 | 16,605.00 | 16,530.00 | 16,580.00 | 37.3K |
| 11:00 | 16,565.00 | 16,585.00 | 16,485.00 | 16,575.00 | 51.3K |
| 11:05 | 16,600.00 | 16,620.00 | 16,550.00 | 16,550.00 | 42.1K |
| 11:10 | 16,550.00 | 16,570.00 | 16,485.00 | 16,570.00 | 9.5K |
| 11:15 | 16,565.00 | 16,595.00 | 16,525.00 | 16,590.00 | 4.4K |
| 11:20 | 16,595.00 | 16,600.00 | 16,415.00 | 16,415.00 | 98.9K |
| 11:25 | 16,420.00 | 16,470.00 | 16,420.00 | 16,435.00 | 6.6K |
| 11:30 | 16,430.00 | 16,520.00 | 16,420.00 | 16,490.00 | 7.7K |
| 11:35 | 16,500.00 | 16,500.00 | 16,315.00 | 16,315.00 | 21.7K |
| 11:40 | 16,310.00 | 16,420.00 | 16,310.00 | 16,350.00 | 13.6K |
| 11:45 | 16,360.00 | 16,435.00 | 16,335.00 | 16,415.00 | 3.9K |
| 11:50 | 16,425.00 | 16,435.00 | 16,320.00 | 16,320.00 | 8.5K |
| 11:55 | 16,310.00 | 16,340.00 | 16,300.00 | 16,305.00 | 6.7K |
| 12:00 | 16,325.00 | 16,335.00 | 16,255.00 | 16,255.00 | 6.0K |
| 12:05 | 16,285.00 | 16,320.00 | 16,270.00 | 16,270.00 | 2.3K |
| 12:10 | 16,260.00 | 16,290.00 | 16,190.00 | 16,190.00 | 9.1K |
| 12:15 | 16,190.00 | 16,250.00 | 16,190.00 | 16,205.00 | 2.7K |
| 12:20 | 16,200.00 | 16,210.00 | 16,140.00 | 16,140.00 | 7.7K |
| 12:25 | 16,140.00 | 16,255.00 | 16,140.00 | 16,230.00 | 2.8K |
| 12:30 | 16,215.00 | 16,215.00 | 16,020.00 | 16,020.00 | 11.7K |
| 12:35 | 16,025.00 | 16,080.00 | 16,025.00 | 16,055.00 | 4.3K |
| 12:40 | 16,055.00 | 16,165.00 | 16,055.00 | 16,125.00 | 2.5K |
| 12:45 | 16,125.00 | 16,125.00 | 16,050.00 | 16,050.00 | 15.3K |
| 12:50 | 16,065.00 | 16,170.00 | 16,065.00 | 16,130.00 | 10.2K |
| 12:55 | 16,135.00 | 16,160.00 | 16,110.00 | 16,125.00 | 4.2K |
| 13:00 | 16,135.00 | 16,220.00 | 16,115.00 | 16,200.00 | 21.0K |
| 13:05 | 16,215.00 | 16,215.00 | 16,145.00 | 16,145.00 | 3.6K |
| 13:10 | 16,140.00 | 16,160.00 | 16,060.00 | 16,085.00 | 6.9K |
| 13:15 | 16,075.00 | 16,080.00 | 16,025.00 | 16,035.00 | 26.7K |
| 13:20 | 16,025.00 | 16,065.00 | 15,985.00 | 15,985.00 | 20.7K |
| 13:25 | 15,985.00 | 15,990.00 | 15,890.00 | 15,900.00 | 7.4K |
| 13:30 | 15,920.00 | 15,920.00 | 15,885.00 | 15,885.00 | 8.0K |
| 13:35 | 15,920.00 | 15,935.00 | 15,860.00 | 15,885.00 | 4.2K |
| 13:40 | 15,890.00 | 15,895.00 | 15,830.00 | 15,830.00 | 7.6K |
| 13:45 | 15,860.00 | 15,965.00 | 15,860.00 | 15,910.00 | 7.1K |
| 13:50 | 15,970.00 | 15,995.00 | 15,970.00 | 15,975.00 | 2.2K |
| 13:55 | 15,975.00 | 15,990.00 | 15,935.00 | 15,945.00 | 4.7K |
| 14:00 | 15,945.00 | 16,020.00 | 15,920.00 | 15,985.00 | 3.0K |
| 14:05 | 16,000.00 | 16,085.00 | 15,960.00 | 16,080.00 | 1.8K |
| 14:10 | 16,060.00 | 16,095.00 | 16,055.00 | 16,085.00 | 2.5K |
| 14:15 | 16,085.00 | 16,170.00 | 16,010.00 | 16,170.00 | 4.5K |
| 14:20 | 16,170.00 | 16,240.00 | 16,140.00 | 16,140.00 | 27.8K |
| 14:25 | 16,120.00 | 16,170.00 | 16,005.00 | 16,005.00 | 9.2K |
| 14:30 | 16,015.00 | 16,015.00 | 15,930.00 | 15,930.00 | 3.5K |
| 14:35 | 15,955.00 | 15,995.00 | 15,935.00 | 15,955.00 | 1.5K |
| 14:40 | 15,960.00 | 15,980.00 | 15,910.00 | 15,955.00 | 3.6K |
| 14:45 | 15,965.00 | 15,990.00 | 15,925.00 | 15,925.00 | 3.8K |
| 14:50 | 15,925.00 | 15,940.00 | 15,900.00 | 15,920.00 | 5.3K |
| 14:55 | 15,925.00 | 16,025.00 | 15,905.00 | 16,020.00 | 3.4K |
| 15:00 | 16,020.00 | 16,080.00 | 15,990.00 | 16,065.00 | 4.7K |
| 15:05 | 16,065.00 | 16,100.00 | 15,960.00 | 15,965.00 | 10.2K |
| 15:10 | 15,960.00 | 15,960.00 | 15,930.00 | 15,950.00 | 5.5K |
| 15:15 | 15,965.00 | 15,975.00 | 15,870.00 | 15,890.00 | 7.8K |
| 15:25 | 15,835.00 | 15,835.00 | 15,835.00 | 15,835.00 | 11.1K |