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 | 14,860.00 | 14,970.00 | 14,810.00 | 14,830.00 | 80.2K |
| 09:05 | 14,840.00 | 14,920.00 | 14,800.00 | 14,880.00 | 21.9K |
| 09:10 | 14,860.00 | 14,890.00 | 14,800.00 | 14,800.00 | 25.5K |
| 09:15 | 14,810.00 | 14,810.00 | 14,750.00 | 14,770.00 | 21.1K |
| 09:20 | 14,770.00 | 14,860.00 | 14,760.00 | 14,800.00 | 19.9K |
| 09:25 | 14,800.00 | 14,820.00 | 14,760.00 | 14,770.00 | 13.9K |
| 09:30 | 14,780.00 | 14,790.00 | 14,710.00 | 14,720.00 | 20.8K |
| 09:35 | 14,710.00 | 14,750.00 | 14,700.00 | 14,730.00 | 6.7K |
| 09:40 | 14,730.00 | 14,730.00 | 14,680.00 | 14,680.00 | 7.6K |
| 09:45 | 14,680.00 | 14,740.00 | 14,660.00 | 14,710.00 | 12.0K |
| 09:50 | 14,710.00 | 14,780.00 | 14,710.00 | 14,720.00 | 10.8K |
| 09:55 | 14,720.00 | 14,730.00 | 14,610.00 | 14,640.00 | 15.9K |
| 10:00 | 14,640.00 | 14,680.00 | 14,630.00 | 14,660.00 | 5.0K |
| 10:05 | 14,660.00 | 14,660.00 | 14,620.00 | 14,630.00 | 9.7K |
| 10:10 | 14,630.00 | 14,670.00 | 14,620.00 | 14,660.00 | 3.7K |
| 10:15 | 14,660.00 | 14,690.00 | 14,660.00 | 14,690.00 | 5.0K |
| 10:20 | 14,690.00 | 14,690.00 | 14,650.00 | 14,660.00 | 2.0K |
| 10:25 | 14,650.00 | 14,690.00 | 14,650.00 | 14,660.00 | 7.5K |
| 10:30 | 14,670.00 | 14,750.00 | 14,670.00 | 14,750.00 | 6.3K |
| 10:35 | 14,750.00 | 14,750.00 | 14,720.00 | 14,730.00 | 5.6K |
| 10:40 | 14,730.00 | 15,030.00 | 14,720.00 | 15,000.00 | 51.7K |
| 10:45 | 15,000.00 | 15,110.00 | 14,940.00 | 15,100.00 | 106.8K |
| 10:50 | 15,120.00 | 15,200.00 | 15,040.00 | 15,050.00 | 136.4K |
| 10:55 | 15,040.00 | 15,450.00 | 15,040.00 | 15,400.00 | 290.7K |
| 11:00 | 15,430.00 | 15,700.00 | 15,280.00 | 15,460.00 | 460.3K |
| 11:05 | 15,460.00 | 15,490.00 | 15,170.00 | 15,240.00 | 260.0K |
| 11:10 | 15,240.00 | 15,260.00 | 15,050.00 | 15,165.00 | 112.7K |
| 11:15 | 15,170.00 | 15,340.00 | 15,110.00 | 15,210.00 | 117.1K |
| 11:20 | 15,210.00 | 15,710.00 | 15,210.00 | 15,530.00 | 402.2K |
| 11:25 | 15,430.00 | 15,570.00 | 15,430.00 | 15,440.00 | 114.0K |
| 11:30 | 15,450.00 | 15,520.00 | 15,310.00 | 15,350.00 | 73.1K |
| 11:35 | 15,350.00 | 15,810.00 | 15,290.00 | 15,530.00 | 414.2K |
| 11:40 | 15,550.00 | 15,550.00 | 15,400.00 | 15,470.00 | 99.8K |
| 11:45 | 15,460.00 | 15,650.00 | 15,410.00 | 15,650.00 | 100.7K |
| 11:50 | 15,640.00 | 15,850.00 | 15,310.00 | 15,380.00 | 433.9K |
| 11:55 | 15,380.00 | 15,490.00 | 15,320.00 | 15,440.00 | 80.3K |
| 12:00 | 15,430.00 | 15,450.00 | 15,310.00 | 15,310.00 | 49.7K |
| 12:05 | 15,320.00 | 15,430.00 | 15,270.00 | 15,390.00 | 56.7K |
| 12:10 | 15,390.00 | 15,390.00 | 15,320.00 | 15,340.00 | 13.2K |
| 12:15 | 15,330.00 | 15,640.00 | 15,320.00 | 15,610.00 | 80.5K |
| 12:20 | 15,620.00 | 15,670.00 | 15,530.00 | 15,610.00 | 117.1K |
| 12:25 | 15,600.00 | 15,610.00 | 15,490.00 | 15,570.00 | 51.3K |
| 12:30 | 15,580.00 | 15,750.00 | 15,580.00 | 15,750.00 | 140.5K |
| 12:35 | 15,750.00 | 16,060.00 | 15,670.00 | 15,960.00 | 665.7K |
| 12:40 | 15,940.00 | 16,310.00 | 15,920.00 | 16,240.00 | 764.0K |
| 12:45 | 16,230.00 | 16,460.00 | 16,220.00 | 16,460.00 | 470.1K |
| 12:50 | 16,470.00 | 16,900.00 | 16,430.00 | 16,595.00 | 980.0K |
| 12:55 | 16,610.00 | 16,750.00 | 16,500.00 | 16,690.00 | 457.0K |
| 13:00 | 16,680.00 | 16,730.00 | 16,510.00 | 16,540.00 | 342.6K |
| 13:05 | 16,540.00 | 16,600.00 | 16,310.00 | 16,360.00 | 390.7K |
| 13:10 | 16,340.00 | 16,520.00 | 16,200.00 | 16,490.00 | 334.6K |
| 13:15 | 16,480.00 | 16,600.00 | 16,400.00 | 16,520.00 | 200.4K |
| 13:20 | 16,530.00 | 16,740.00 | 16,530.00 | 16,640.00 | 335.7K |
| 13:25 | 16,570.00 | 16,670.00 | 16,500.00 | 16,530.00 | 155.2K |
| 13:30 | 16,530.00 | 16,630.00 | 16,430.00 | 16,550.00 | 160.6K |
| 13:35 | 16,540.00 | 17,090.00 | 16,480.00 | 17,090.00 | 535.8K |
| 13:40 | 17,070.00 | 17,190.00 | 17,030.00 | 17,090.00 | 696.8K |
| 13:45 | 17,090.00 | 17,280.00 | 17,020.00 | 17,230.00 | 550.7K |
| 13:50 | 17,190.00 | 17,200.00 | 16,960.00 | 17,010.00 | 388.2K |
| 13:55 | 17,020.00 | 17,430.00 | 17,000.00 | 17,400.00 | 754.7K |
| 14:00 | 17,400.00 | 17,910.00 | 17,400.00 | 17,910.00 | 1,151.5K |
| 14:05 | 17,920.00 | 18,020.00 | 17,780.00 | 17,910.00 | 704.8K |
| 14:10 | 17,910.00 | 18,120.00 | 17,860.00 | 18,120.00 | 775.4K |
| 14:15 | 18,160.00 | 18,520.00 | 18,110.00 | 18,520.00 | 654.1K |
| 14:20 | 18,500.00 | 18,510.00 | 18,320.00 | 18,370.00 | 551.5K |
| 14:25 | 18,430.00 | 18,900.00 | 18,390.00 | 18,660.00 | 1,318.7K |
| 14:30 | 18,670.00 | 18,730.00 | 18,440.00 | 18,470.00 | 570.8K |
| 14:35 | 18,520.00 | 18,600.00 | 18,430.00 | 18,520.00 | 359.9K |
| 14:40 | 18,530.00 | 18,630.00 | 18,460.00 | 18,500.00 | 226.1K |
| 14:45 | 18,490.00 | 18,690.00 | 18,370.00 | 18,650.00 | 452.1K |
| 14:50 | 18,660.00 | 18,660.00 | 18,520.00 | 18,580.00 | 163.5K |
| 14:55 | 18,570.00 | 18,700.00 | 18,440.00 | 18,480.00 | 313.6K |
| 15:00 | 18,510.00 | 18,730.00 | 18,510.00 | 18,590.00 | 297.5K |
| 15:05 | 18,600.00 | 18,840.00 | 18,540.00 | 18,630.00 | 446.9K |
| 15:10 | 18,620.00 | 18,690.00 | 18,550.00 | 18,640.00 | 297.4K |
| 15:15 | 18,710.00 | 18,820.00 | 18,600.00 | 18,650.00 | 445.8K |
| 15:25 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | 226.5K |