20,200.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 15,710.00 | 15,780.00 | 15,350.00 | 15,530.00 | 317.6K |
| 09:05 | 15,510.00 | 15,540.00 | 15,400.00 | 15,490.00 | 82.3K |
| 09:10 | 15,490.00 | 15,490.00 | 15,250.00 | 15,380.00 | 156.7K |
| 09:15 | 15,380.00 | 15,390.00 | 15,290.00 | 15,290.00 | 63.0K |
| 09:20 | 15,310.00 | 15,370.00 | 15,270.00 | 15,290.00 | 38.9K |
| 09:25 | 15,290.00 | 15,310.00 | 15,220.00 | 15,240.00 | 62.0K |
| 09:30 | 15,240.00 | 15,330.00 | 15,240.00 | 15,290.00 | 23.4K |
| 09:35 | 15,290.00 | 15,330.00 | 15,190.00 | 15,190.00 | 56.4K |
| 09:40 | 15,200.00 | 15,240.00 | 15,190.00 | 15,220.00 | 32.2K |
| 09:45 | 15,210.00 | 15,210.00 | 15,080.00 | 15,120.00 | 71.7K |
| 09:50 | 15,120.00 | 15,190.00 | 15,110.00 | 15,190.00 | 34.4K |
| 09:55 | 15,190.00 | 15,280.00 | 15,190.00 | 15,260.00 | 26.3K |
| 10:00 | 15,260.00 | 15,260.00 | 15,210.00 | 15,230.00 | 13.8K |
| 10:05 | 15,230.00 | 15,240.00 | 15,180.00 | 15,220.00 | 16.9K |
| 10:10 | 15,220.00 | 15,230.00 | 15,130.00 | 15,140.00 | 17.9K |
| 10:15 | 15,140.00 | 15,210.00 | 15,140.00 | 15,200.00 | 9.6K |
| 10:20 | 15,210.00 | 15,220.00 | 15,130.00 | 15,140.00 | 14.2K |
| 10:25 | 15,160.00 | 15,170.00 | 15,150.00 | 15,150.00 | 8.7K |
| 10:30 | 15,150.00 | 15,210.00 | 15,150.00 | 15,200.00 | 5.9K |
| 10:35 | 15,200.00 | 15,210.00 | 15,100.00 | 15,110.00 | 27.8K |
| 10:40 | 15,120.00 | 15,120.00 | 15,100.00 | 15,110.00 | 18.5K |
| 10:45 | 15,110.00 | 15,180.00 | 15,100.00 | 15,180.00 | 10.5K |
| 10:50 | 15,160.00 | 15,180.00 | 15,120.00 | 15,140.00 | 9.4K |
| 10:55 | 15,130.00 | 15,180.00 | 15,130.00 | 15,170.00 | 6.9K |
| 11:00 | 15,160.00 | 15,190.00 | 15,130.00 | 15,140.00 | 13.4K |
| 11:05 | 15,140.00 | 15,140.00 | 15,100.00 | 15,100.00 | 23.6K |
| 11:10 | 15,100.00 | 15,130.00 | 15,090.00 | 15,130.00 | 8.5K |
| 11:15 | 15,120.00 | 15,170.00 | 15,050.00 | 15,070.00 | 27.0K |
| 11:20 | 15,070.00 | 15,070.00 | 15,010.00 | 15,050.00 | 29.6K |
| 11:25 | 15,050.00 | 15,060.00 | 15,040.00 | 15,040.00 | 9.2K |
| 11:30 | 15,040.00 | 15,070.00 | 15,030.00 | 15,030.00 | 8.2K |
| 11:35 | 15,050.00 | 15,170.00 | 15,050.00 | 15,170.00 | 16.2K |
| 11:40 | 15,170.00 | 15,180.00 | 15,140.00 | 15,160.00 | 9.5K |
| 11:45 | 15,150.00 | 15,250.00 | 15,150.00 | 15,250.00 | 13.5K |
| 11:50 | 15,260.00 | 15,280.00 | 15,210.00 | 15,270.00 | 39.9K |
| 11:55 | 15,270.00 | 15,300.00 | 15,260.00 | 15,270.00 | 22.0K |
| 12:00 | 15,260.00 | 15,260.00 | 15,150.00 | 15,170.00 | 24.7K |
| 12:05 | 15,170.00 | 15,220.00 | 15,170.00 | 15,220.00 | 4.5K |
| 12:10 | 15,220.00 | 15,250.00 | 15,210.00 | 15,245.00 | 7.9K |
| 12:15 | 15,250.00 | 15,250.00 | 15,190.00 | 15,190.00 | 7.0K |
| 12:20 | 15,190.00 | 15,210.00 | 15,180.00 | 15,210.00 | 4.3K |
| 12:25 | 15,220.00 | 15,270.00 | 15,220.00 | 15,270.00 | 5.4K |
| 12:30 | 15,260.00 | 15,270.00 | 15,190.00 | 15,240.00 | 19.6K |
| 12:35 | 15,240.00 | 15,240.00 | 15,210.00 | 15,210.00 | 3.3K |
| 12:40 | 15,220.00 | 15,230.00 | 15,205.00 | 15,220.00 | 4.0K |
| 12:45 | 15,220.00 | 15,240.00 | 15,210.00 | 15,220.00 | 2.9K |
| 12:50 | 15,210.00 | 15,220.00 | 15,160.00 | 15,180.00 | 13.6K |
| 12:55 | 15,180.00 | 15,180.00 | 15,140.00 | 15,160.00 | 8.8K |
| 13:00 | 15,140.00 | 15,160.00 | 15,110.00 | 15,130.00 | 13.3K |
| 13:05 | 15,150.00 | 15,160.00 | 15,130.00 | 15,140.00 | 7.5K |
| 13:10 | 15,150.00 | 15,160.00 | 15,130.00 | 15,160.00 | 2.6K |
| 13:15 | 15,160.00 | 15,160.00 | 15,130.00 | 15,150.00 | 6.2K |
| 13:20 | 15,120.00 | 15,150.00 | 15,090.00 | 15,150.00 | 11.2K |
| 13:25 | 15,150.00 | 15,160.00 | 15,120.00 | 15,130.00 | 8.2K |
| 13:30 | 15,120.00 | 15,120.00 | 15,090.00 | 15,100.00 | 8.7K |
| 13:35 | 15,100.00 | 15,130.00 | 15,100.00 | 15,120.00 | 6.8K |
| 13:40 | 15,130.00 | 15,160.00 | 15,120.00 | 15,150.00 | 2.8K |
| 13:45 | 15,140.00 | 15,160.00 | 15,100.00 | 15,130.00 | 5.6K |
| 13:50 | 15,100.00 | 15,170.00 | 15,100.00 | 15,170.00 | 4.1K |
| 13:55 | 15,180.00 | 15,200.00 | 15,150.00 | 15,190.00 | 9.9K |
| 14:00 | 15,200.00 | 15,200.00 | 15,160.00 | 15,180.00 | 3.4K |
| 14:05 | 15,180.00 | 15,180.00 | 15,150.00 | 15,150.00 | 7.0K |
| 14:10 | 15,150.00 | 15,160.00 | 15,100.00 | 15,100.00 | 7.0K |
| 14:15 | 15,100.00 | 15,140.00 | 15,080.00 | 15,120.00 | 8.1K |
| 14:20 | 15,120.00 | 15,160.00 | 15,120.00 | 15,140.00 | 4.2K |
| 14:25 | 15,130.00 | 15,170.00 | 15,130.00 | 15,140.00 | 8.1K |
| 14:30 | 15,130.00 | 15,150.00 | 15,110.00 | 15,140.00 | 4.5K |
| 14:35 | 15,140.00 | 15,150.00 | 15,130.00 | 15,150.00 | 5.2K |
| 14:40 | 15,150.00 | 15,150.00 | 15,120.00 | 15,150.00 | 7.3K |
| 14:45 | 15,140.00 | 15,150.00 | 15,070.00 | 15,080.00 | 17.7K |
| 14:50 | 15,080.00 | 15,100.00 | 15,060.00 | 15,080.00 | 10.7K |
| 14:55 | 15,060.00 | 15,080.00 | 15,050.00 | 15,070.00 | 7.0K |
| 15:00 | 15,070.00 | 15,150.00 | 15,070.00 | 15,140.00 | 18.9K |
| 15:05 | 15,140.00 | 15,150.00 | 15,060.00 | 15,090.00 | 14.9K |
| 15:10 | 15,090.00 | 15,110.00 | 15,070.00 | 15,110.00 | 12.1K |
| 15:15 | 15,110.00 | 15,120.00 | 15,080.00 | 15,100.00 | 18.7K |
| 15:25 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 48.0K |