35,210.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 21,560.00 | 21,570.00 | 21,480.00 | 21,500.00 | 535.5K |
| 09:05 | 21,490.00 | 21,575.00 | 21,480.00 | 21,485.00 | 190.7K |
| 09:10 | 21,480.00 | 21,530.00 | 21,425.00 | 21,430.00 | 132.1K |
| 09:15 | 21,420.00 | 21,465.00 | 21,400.00 | 21,425.00 | 131.3K |
| 09:20 | 21,420.00 | 21,455.00 | 21,390.00 | 21,395.00 | 109.9K |
| 09:25 | 21,395.00 | 21,410.00 | 21,365.00 | 21,395.00 | 106.2K |
| 09:30 | 21,390.00 | 21,400.00 | 21,365.00 | 21,370.00 | 72.7K |
| 09:35 | 21,375.00 | 21,395.00 | 21,355.00 | 21,390.00 | 36.6K |
| 09:40 | 21,385.00 | 21,430.00 | 21,385.00 | 21,405.00 | 77.9K |
| 09:45 | 21,400.00 | 21,425.00 | 21,360.00 | 21,365.00 | 153.6K |
| 09:50 | 21,370.00 | 21,430.00 | 21,370.00 | 21,405.00 | 96.8K |
| 09:55 | 21,425.00 | 21,435.00 | 21,400.00 | 21,405.00 | 111.8K |
| 10:00 | 21,435.00 | 21,440.00 | 21,390.00 | 21,405.00 | 89.7K |
| 10:05 | 21,405.00 | 21,465.00 | 21,400.00 | 21,465.00 | 136.5K |
| 10:10 | 21,465.00 | 21,495.00 | 21,450.00 | 21,475.00 | 96.0K |
| 10:15 | 21,485.00 | 21,485.00 | 21,435.00 | 21,445.00 | 57.6K |
| 10:20 | 21,435.00 | 21,485.00 | 21,435.00 | 21,460.00 | 71.5K |
| 10:25 | 21,455.00 | 21,480.00 | 21,445.00 | 21,480.00 | 63.6K |
| 10:30 | 21,485.00 | 21,505.00 | 21,480.00 | 21,500.00 | 102.1K |
| 10:35 | 21,495.00 | 21,515.00 | 21,490.00 | 21,490.00 | 55.8K |
| 10:40 | 21,490.00 | 21,490.00 | 21,410.00 | 21,415.00 | 71.1K |
| 10:45 | 21,410.00 | 21,420.00 | 21,385.00 | 21,415.00 | 69.3K |
| 10:50 | 21,415.00 | 21,420.00 | 21,400.00 | 21,400.00 | 35.8K |
| 10:55 | 21,400.00 | 21,455.00 | 21,400.00 | 21,425.00 | 60.8K |
| 11:00 | 21,420.00 | 21,480.00 | 21,420.00 | 21,480.00 | 46.7K |
| 11:05 | 21,480.00 | 21,485.00 | 21,460.00 | 21,465.00 | 28.7K |
| 11:10 | 21,455.00 | 21,470.00 | 21,440.00 | 21,465.00 | 25.4K |
| 11:15 | 21,465.00 | 21,480.00 | 21,440.00 | 21,455.00 | 22.4K |
| 11:20 | 21,455.00 | 21,495.00 | 21,455.00 | 21,495.00 | 45.7K |
| 11:25 | 21,495.00 | 21,520.00 | 21,490.00 | 21,500.00 | 85.4K |
| 11:30 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.6K |
| 12:30 | 21,405.00 | 21,435.00 | 21,370.00 | 21,375.00 | 109.4K |
| 12:35 | 21,365.00 | 21,420.00 | 21,365.00 | 21,410.00 | 93.7K |
| 12:40 | 21,410.00 | 21,445.00 | 21,405.00 | 21,445.00 | 48.6K |
| 12:45 | 21,450.00 | 21,450.00 | 21,420.00 | 21,435.00 | 37.2K |
| 12:50 | 21,440.00 | 21,460.00 | 21,415.00 | 21,415.00 | 45.2K |
| 12:55 | 21,410.00 | 21,410.00 | 21,380.00 | 21,385.00 | 31.8K |
| 13:00 | 21,380.00 | 21,390.00 | 21,360.00 | 21,375.00 | 51.1K |
| 13:05 | 21,370.00 | 21,380.00 | 21,340.00 | 21,350.00 | 60.5K |
| 13:10 | 21,350.00 | 21,350.00 | 21,285.00 | 21,290.00 | 77.4K |
| 13:15 | 21,285.00 | 21,295.00 | 21,250.00 | 21,285.00 | 64.7K |
| 13:20 | 21,280.00 | 21,315.00 | 21,280.00 | 21,300.00 | 43.1K |
| 13:25 | 21,295.00 | 21,320.00 | 21,285.00 | 21,295.00 | 52.8K |
| 13:30 | 21,295.00 | 21,300.00 | 21,250.00 | 21,285.00 | 33.5K |
| 13:35 | 21,285.00 | 21,295.00 | 21,270.00 | 21,275.00 | 15.0K |
| 13:40 | 21,270.00 | 21,320.00 | 21,260.00 | 21,300.00 | 45.7K |
| 13:45 | 21,305.00 | 21,310.00 | 21,290.00 | 21,290.00 | 23.9K |
| 13:50 | 21,295.00 | 21,300.00 | 21,275.00 | 21,280.00 | 25.6K |
| 13:55 | 21,280.00 | 21,295.00 | 21,265.00 | 21,265.00 | 19.7K |
| 14:00 | 21,270.00 | 21,270.00 | 21,245.00 | 21,265.00 | 28.1K |
| 14:05 | 21,265.00 | 21,290.00 | 21,255.00 | 21,275.00 | 23.4K |
| 14:10 | 21,275.00 | 21,275.00 | 21,250.00 | 21,250.00 | 22.0K |
| 14:15 | 21,265.00 | 21,280.00 | 21,250.00 | 21,250.00 | 17.2K |
| 14:20 | 21,245.00 | 21,245.00 | 21,220.00 | 21,230.00 | 36.2K |
| 14:25 | 21,230.00 | 21,245.00 | 21,220.00 | 21,225.00 | 20.9K |
| 14:30 | 21,225.00 | 21,260.00 | 21,225.00 | 21,260.00 | 17.0K |
| 14:35 | 21,260.00 | 21,295.00 | 21,260.00 | 21,285.00 | 32.4K |
| 14:40 | 21,285.00 | 21,305.00 | 21,260.00 | 21,275.00 | 43.7K |
| 14:45 | 21,275.00 | 21,305.00 | 21,270.00 | 21,270.00 | 30.0K |
| 14:50 | 21,270.00 | 21,270.00 | 21,225.00 | 21,240.00 | 28.9K |
| 14:55 | 21,245.00 | 21,245.00 | 21,175.00 | 21,200.00 | 58.6K |
| 15:00 | 21,205.00 | 21,280.00 | 21,205.00 | 21,255.00 | 61.7K |
| 15:05 | 21,250.00 | 21,270.00 | 21,240.00 | 21,270.00 | 28.5K |
| 15:10 | 21,265.00 | 21,285.00 | 21,245.00 | 21,275.00 | 29.7K |
| 15:15 | 21,275.00 | 21,285.00 | 21,250.00 | 21,275.00 | 28.7K |
| 15:20 | 21,275.00 | 21,275.00 | 21,235.00 | 21,240.00 | 35.7K |
| 15:30 | 21,275.00 | 21,275.00 | 21,275.00 | 21,275.00 | 68.2K |