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 | 16,485.00 | 16,550.00 | 16,475.00 | 16,510.00 | 1,599.9K |
| 09:05 | 16,515.00 | 16,535.00 | 16,490.00 | 16,530.00 | 802.1K |
| 09:10 | 16,530.00 | 16,545.00 | 16,490.00 | 16,500.00 | 278.4K |
| 09:15 | 16,505.00 | 16,565.00 | 16,505.00 | 16,540.00 | 429.7K |
| 09:20 | 16,535.00 | 16,567.00 | 16,520.00 | 16,535.00 | 413.7K |
| 09:25 | 16,530.00 | 16,545.00 | 16,515.00 | 16,525.00 | 227.7K |
| 09:30 | 16,525.00 | 16,540.00 | 16,495.00 | 16,530.00 | 177.9K |
| 09:35 | 16,530.00 | 16,530.00 | 16,500.00 | 16,500.00 | 112.0K |
| 09:40 | 16,500.00 | 16,500.00 | 16,455.00 | 16,460.00 | 239.9K |
| 09:45 | 16,465.00 | 16,480.00 | 16,445.00 | 16,465.00 | 272.5K |
| 09:50 | 16,460.00 | 16,475.00 | 16,445.00 | 16,460.00 | 105.7K |
| 09:55 | 16,450.00 | 16,455.00 | 16,405.00 | 16,410.00 | 310.9K |
| 10:00 | 16,410.00 | 16,420.00 | 16,385.00 | 16,420.00 | 222.2K |
| 10:05 | 16,420.00 | 16,420.00 | 16,390.00 | 16,395.00 | 153.9K |
| 10:10 | 16,395.00 | 16,405.00 | 16,380.00 | 16,390.00 | 120.1K |
| 10:15 | 16,385.00 | 16,400.00 | 16,365.00 | 16,370.00 | 350.0K |
| 10:20 | 16,365.00 | 16,370.00 | 16,340.00 | 16,340.00 | 247.2K |
| 10:25 | 16,340.00 | 16,395.00 | 16,335.00 | 16,390.00 | 189.7K |
| 10:30 | 16,390.00 | 16,390.00 | 16,355.00 | 16,365.00 | 145.8K |
| 10:35 | 16,360.00 | 16,395.00 | 16,360.00 | 16,385.00 | 89.0K |
| 10:40 | 16,385.00 | 16,395.00 | 16,365.00 | 16,395.00 | 118.5K |
| 10:45 | 16,390.00 | 16,425.00 | 16,390.00 | 16,410.00 | 435.0K |
| 10:50 | 16,410.00 | 16,420.00 | 16,405.00 | 16,410.00 | 45.2K |
| 10:55 | 16,410.00 | 16,415.00 | 16,385.00 | 16,395.00 | 107.9K |
| 11:00 | 16,390.00 | 16,400.00 | 16,385.00 | 16,400.00 | 120.0K |
| 11:05 | 16,400.00 | 16,405.00 | 16,365.00 | 16,385.00 | 89.1K |
| 11:10 | 16,385.00 | 16,415.00 | 16,385.00 | 16,400.00 | 117.1K |
| 11:15 | 16,400.00 | 16,405.00 | 16,365.00 | 16,365.00 | 56.5K |
| 11:20 | 16,360.00 | 16,390.00 | 16,355.00 | 16,380.00 | 91.6K |
| 11:25 | 16,375.00 | 16,385.00 | 16,360.00 | 16,360.00 | 12.3K |
| 11:30 | 16,360.00 | 16,395.00 | 16,355.00 | 16,385.00 | 50.2K |
| 11:35 | 16,385.00 | 16,415.00 | 16,380.00 | 16,410.00 | 32.6K |
| 11:40 | 16,410.00 | 16,440.00 | 16,405.00 | 16,427.00 | 138.8K |
| 11:45 | 16,420.00 | 16,430.00 | 16,390.00 | 16,395.00 | 64.5K |
| 11:50 | 16,390.00 | 16,400.00 | 16,385.00 | 16,385.00 | 40.4K |
| 11:55 | 16,380.00 | 16,405.00 | 16,380.00 | 16,405.00 | 20.7K |
| 12:00 | 16,405.00 | 16,415.00 | 16,395.00 | 16,410.00 | 36.1K |
| 12:05 | 16,415.00 | 16,425.00 | 16,405.00 | 16,410.00 | 41.8K |
| 12:10 | 16,410.00 | 16,425.00 | 16,390.00 | 16,400.00 | 60.0K |
| 12:15 | 16,395.00 | 16,415.00 | 16,395.00 | 16,415.00 | 16.3K |
| 12:20 | 16,412.00 | 16,435.00 | 16,405.00 | 16,430.00 | 79.5K |
| 12:25 | 16,430.00 | 16,440.00 | 16,425.00 | 16,425.00 | 84.4K |
| 12:30 | 16,435.00 | 16,435.00 | 16,410.00 | 16,425.00 | 62.0K |
| 12:35 | 16,415.00 | 16,435.00 | 16,405.00 | 16,435.00 | 88.1K |
| 12:40 | 16,430.00 | 16,440.00 | 16,420.00 | 16,420.00 | 104.8K |
| 12:45 | 16,420.00 | 16,420.00 | 16,400.00 | 16,410.00 | 37.3K |
| 12:50 | 16,405.00 | 16,410.00 | 16,380.00 | 16,385.00 | 88.7K |
| 12:55 | 16,385.00 | 16,385.00 | 16,370.00 | 16,375.00 | 57.6K |
| 13:00 | 16,375.00 | 16,380.00 | 16,360.00 | 16,360.00 | 63.1K |
| 13:05 | 16,360.00 | 16,360.00 | 16,340.00 | 16,342.00 | 203.3K |
| 13:10 | 16,340.00 | 16,345.00 | 16,315.00 | 16,330.00 | 154.9K |
| 13:15 | 16,325.00 | 16,340.00 | 16,320.00 | 16,335.00 | 61.5K |
| 13:20 | 16,335.00 | 16,345.00 | 16,325.00 | 16,335.00 | 51.7K |
| 13:25 | 16,335.00 | 16,340.00 | 16,325.00 | 16,335.00 | 11.1K |
| 13:30 | 16,335.00 | 16,335.00 | 16,295.00 | 16,305.00 | 151.9K |
| 13:35 | 16,305.00 | 16,310.00 | 16,295.00 | 16,300.00 | 128.0K |
| 13:40 | 16,300.00 | 16,320.00 | 16,300.00 | 16,310.00 | 54.8K |
| 13:45 | 16,315.00 | 16,335.00 | 16,310.00 | 16,325.00 | 108.5K |
| 13:50 | 16,325.00 | 16,350.00 | 16,325.00 | 16,345.00 | 66.6K |
| 13:55 | 16,345.00 | 16,360.00 | 16,345.00 | 16,360.00 | 91.1K |
| 14:00 | 16,355.00 | 16,370.00 | 16,355.00 | 16,365.00 | 83.4K |
| 14:05 | 16,370.00 | 16,375.00 | 16,355.00 | 16,375.00 | 65.5K |
| 14:10 | 16,375.00 | 16,400.00 | 16,375.00 | 16,395.00 | 223.0K |
| 14:15 | 16,395.00 | 16,415.00 | 16,395.00 | 16,410.00 | 269.9K |
| 14:20 | 16,410.00 | 16,420.00 | 16,395.00 | 16,395.00 | 64.5K |
| 14:25 | 16,395.00 | 16,405.00 | 16,390.00 | 16,395.00 | 65.4K |
| 14:30 | 16,395.00 | 16,405.00 | 16,380.00 | 16,380.00 | 76.6K |
| 14:35 | 16,375.00 | 16,400.00 | 16,365.00 | 16,400.00 | 139.3K |
| 14:40 | 16,400.00 | 16,400.00 | 16,350.00 | 16,350.00 | 239.2K |
| 14:45 | 16,350.00 | 16,350.00 | 16,330.00 | 16,340.00 | 84.7K |
| 14:50 | 16,340.00 | 16,340.00 | 16,315.00 | 16,315.00 | 217.9K |
| 14:55 | 16,320.00 | 16,330.00 | 16,300.00 | 16,300.00 | 162.0K |
| 15:00 | 16,300.00 | 16,305.00 | 16,287.00 | 16,287.00 | 88.2K |
| 15:05 | 16,285.00 | 16,300.00 | 16,275.00 | 16,285.00 | 91.5K |
| 15:10 | 16,280.00 | 16,310.00 | 16,270.00 | 16,300.00 | 151.8K |
| 15:15 | 16,300.00 | 16,320.00 | 16,295.00 | 16,310.00 | 119.3K |
| 15:25 | 16,280.00 | 16,280.00 | 16,280.00 | 16,280.00 | 210.2K |