32,460.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 16,385.00 | 16,410.00 | 16,355.00 | 16,385.00 | 1,585.0K |
| 09:05 | 16,390.00 | 16,495.00 | 16,385.00 | 16,387.00 | 1,393.2K |
| 09:10 | 16,385.00 | 16,385.00 | 16,345.00 | 16,375.00 | 625.4K |
| 09:15 | 16,375.00 | 16,380.00 | 16,300.00 | 16,340.00 | 740.5K |
| 09:20 | 16,350.00 | 16,375.00 | 16,340.00 | 16,355.00 | 463.5K |
| 09:25 | 16,355.00 | 16,395.00 | 16,355.00 | 16,365.00 | 295.3K |
| 09:30 | 16,370.00 | 16,385.00 | 16,355.00 | 16,355.00 | 138.6K |
| 09:35 | 16,350.00 | 16,355.00 | 16,315.00 | 16,320.00 | 276.3K |
| 09:40 | 16,320.00 | 16,345.00 | 16,300.00 | 16,345.00 | 319.5K |
| 09:45 | 16,345.00 | 16,350.00 | 16,300.00 | 16,305.00 | 302.3K |
| 09:50 | 16,310.00 | 16,325.00 | 16,290.00 | 16,315.00 | 160.4K |
| 09:55 | 16,310.00 | 16,330.00 | 16,305.00 | 16,320.00 | 85.0K |
| 10:00 | 16,320.00 | 16,350.00 | 16,320.00 | 16,340.00 | 152.8K |
| 10:05 | 16,345.00 | 16,350.00 | 16,335.00 | 16,350.00 | 222.7K |
| 10:10 | 16,355.00 | 16,360.00 | 16,320.00 | 16,325.00 | 201.3K |
| 10:15 | 16,315.00 | 16,370.00 | 16,315.00 | 16,370.00 | 267.1K |
| 10:20 | 16,370.00 | 16,380.00 | 16,355.00 | 16,375.00 | 270.3K |
| 10:25 | 16,380.00 | 16,395.00 | 16,375.00 | 16,390.00 | 284.0K |
| 10:30 | 16,390.00 | 16,450.00 | 16,390.00 | 16,450.00 | 692.9K |
| 10:35 | 16,455.00 | 16,455.00 | 16,425.00 | 16,435.00 | 322.6K |
| 10:40 | 16,435.00 | 16,452.00 | 16,430.00 | 16,445.00 | 252.7K |
| 10:45 | 16,445.00 | 16,475.00 | 16,440.00 | 16,467.00 | 255.4K |
| 10:50 | 16,467.00 | 16,475.00 | 16,445.00 | 16,450.00 | 187.1K |
| 10:55 | 16,445.00 | 16,470.00 | 16,435.00 | 16,465.00 | 199.7K |
| 11:00 | 16,465.00 | 16,525.00 | 16,465.00 | 16,505.00 | 1,020.1K |
| 11:05 | 16,505.00 | 16,510.00 | 16,480.00 | 16,495.00 | 177.2K |
| 11:10 | 16,495.00 | 16,500.00 | 16,480.00 | 16,480.00 | 72.4K |
| 11:15 | 16,485.00 | 16,490.00 | 16,460.00 | 16,485.00 | 75.8K |
| 11:20 | 16,490.00 | 16,490.00 | 16,465.00 | 16,465.00 | 86.8K |
| 11:25 | 16,465.00 | 16,475.00 | 16,450.00 | 16,455.00 | 98.3K |
| 11:30 | 16,460.00 | 16,460.00 | 16,420.00 | 16,420.00 | 156.6K |
| 11:35 | 16,415.00 | 16,425.00 | 16,410.00 | 16,415.00 | 77.2K |
| 11:40 | 16,415.00 | 16,425.00 | 16,405.00 | 16,405.00 | 95.2K |
| 11:45 | 16,405.00 | 16,420.00 | 16,400.00 | 16,410.00 | 179.4K |
| 11:50 | 16,410.00 | 16,420.00 | 16,380.00 | 16,402.00 | 158.2K |
| 11:55 | 16,402.00 | 16,425.00 | 16,402.00 | 16,425.00 | 68.1K |
| 12:00 | 16,425.00 | 16,430.00 | 16,415.00 | 16,420.00 | 149.7K |
| 12:05 | 16,420.00 | 16,420.00 | 16,400.00 | 16,415.00 | 78.6K |
| 12:10 | 16,415.00 | 16,420.00 | 16,405.00 | 16,410.00 | 81.0K |
| 12:15 | 16,405.00 | 16,420.00 | 16,405.00 | 16,410.00 | 38.4K |
| 12:20 | 16,410.00 | 16,415.00 | 16,385.00 | 16,390.00 | 144.4K |
| 12:25 | 16,390.00 | 16,390.00 | 16,370.00 | 16,370.00 | 197.4K |
| 12:30 | 16,370.00 | 16,375.00 | 16,360.00 | 16,370.00 | 89.1K |
| 12:35 | 16,370.00 | 16,375.00 | 16,345.00 | 16,350.00 | 239.8K |
| 12:40 | 16,350.00 | 16,360.00 | 16,345.00 | 16,350.00 | 157.8K |
| 12:45 | 16,360.00 | 16,360.00 | 16,320.00 | 16,325.00 | 119.0K |
| 12:50 | 16,325.00 | 16,335.00 | 16,320.00 | 16,330.00 | 108.8K |
| 12:55 | 16,330.00 | 16,335.00 | 16,295.00 | 16,300.00 | 302.4K |
| 13:00 | 16,295.00 | 16,320.00 | 16,295.00 | 16,320.00 | 94.3K |
| 13:05 | 16,320.00 | 16,320.00 | 16,305.00 | 16,310.00 | 35.0K |
| 13:10 | 16,315.00 | 16,315.00 | 16,290.00 | 16,290.00 | 125.8K |
| 13:15 | 16,290.00 | 16,315.00 | 16,280.00 | 16,315.00 | 92.7K |
| 13:20 | 16,315.00 | 16,315.00 | 16,290.00 | 16,300.00 | 53.6K |
| 13:25 | 16,300.00 | 16,300.00 | 16,275.00 | 16,285.00 | 72.6K |
| 13:30 | 16,285.00 | 16,300.00 | 16,265.00 | 16,265.00 | 81.7K |
| 13:35 | 16,270.00 | 16,280.00 | 16,260.00 | 16,260.00 | 113.1K |
| 13:40 | 16,255.00 | 16,290.00 | 16,255.00 | 16,285.00 | 106.7K |
| 13:45 | 16,290.00 | 16,295.00 | 16,280.00 | 16,285.00 | 76.2K |
| 13:50 | 16,285.00 | 16,290.00 | 16,270.00 | 16,275.00 | 49.6K |
| 13:55 | 16,275.00 | 16,290.00 | 16,275.00 | 16,285.00 | 55.6K |
| 14:00 | 16,285.00 | 16,295.00 | 16,275.00 | 16,290.00 | 112.6K |
| 14:05 | 16,290.00 | 16,315.00 | 16,290.00 | 16,305.00 | 170.0K |
| 14:10 | 16,300.00 | 16,310.00 | 16,275.00 | 16,280.00 | 120.4K |
| 14:15 | 16,285.00 | 16,305.00 | 16,285.00 | 16,300.00 | 50.9K |
| 14:20 | 16,295.00 | 16,315.00 | 16,290.00 | 16,310.00 | 81.2K |
| 14:25 | 16,305.00 | 16,320.00 | 16,295.00 | 16,315.00 | 400.5K |
| 14:30 | 16,320.00 | 16,320.00 | 16,300.00 | 16,305.00 | 97.1K |
| 14:35 | 16,310.00 | 16,320.00 | 16,305.00 | 16,315.00 | 188.4K |
| 14:40 | 16,320.00 | 16,320.00 | 16,310.00 | 16,310.00 | 99.2K |
| 14:45 | 16,315.00 | 16,325.00 | 16,315.00 | 16,320.00 | 166.1K |
| 14:50 | 16,325.00 | 16,330.00 | 16,315.00 | 16,330.00 | 94.0K |
| 14:55 | 16,330.00 | 16,340.00 | 16,320.00 | 16,325.00 | 106.4K |
| 15:00 | 16,325.00 | 16,335.00 | 16,310.00 | 16,335.00 | 120.1K |
| 15:05 | 16,340.00 | 16,340.00 | 16,325.00 | 16,325.00 | 29.1K |
| 15:10 | 16,325.00 | 16,330.00 | 16,315.00 | 16,325.00 | 96.5K |
| 15:15 | 16,325.00 | 16,325.00 | 16,310.00 | 16,310.00 | 161.5K |
| 15:25 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 283.2K |