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 | 18,025.00 | 18,180.00 | 17,965.00 | 18,100.00 | 4,187.0K |
| 09:05 | 18,100.00 | 18,150.00 | 18,055.00 | 18,095.00 | 1,125.4K |
| 09:10 | 18,110.00 | 18,150.00 | 18,085.00 | 18,110.00 | 744.3K |
| 09:15 | 18,110.00 | 18,185.00 | 18,110.00 | 18,165.00 | 916.5K |
| 09:20 | 18,185.00 | 18,205.00 | 18,115.00 | 18,205.00 | 954.2K |
| 09:25 | 18,200.00 | 18,240.00 | 18,190.00 | 18,210.00 | 808.0K |
| 09:30 | 18,200.00 | 18,245.00 | 18,200.00 | 18,230.00 | 584.6K |
| 09:35 | 18,235.00 | 18,250.00 | 18,220.00 | 18,225.00 | 511.3K |
| 09:40 | 18,220.00 | 18,270.00 | 18,205.00 | 18,265.00 | 461.2K |
| 09:45 | 18,270.00 | 18,300.00 | 18,255.00 | 18,290.00 | 743.4K |
| 09:50 | 18,295.00 | 18,340.00 | 18,295.00 | 18,340.00 | 710.3K |
| 09:55 | 18,335.00 | 18,360.00 | 18,335.00 | 18,350.00 | 494.4K |
| 10:00 | 18,350.00 | 18,400.00 | 18,345.00 | 18,395.00 | 552.5K |
| 10:05 | 18,395.00 | 18,440.00 | 18,390.00 | 18,435.00 | 443.3K |
| 10:10 | 18,435.00 | 18,435.00 | 18,400.00 | 18,415.00 | 335.2K |
| 10:15 | 18,420.00 | 18,430.00 | 18,405.00 | 18,415.00 | 241.5K |
| 10:20 | 18,415.00 | 18,420.00 | 18,395.00 | 18,405.00 | 208.2K |
| 10:25 | 18,410.00 | 18,445.00 | 18,405.00 | 18,440.00 | 342.4K |
| 10:30 | 18,435.00 | 18,440.00 | 18,370.00 | 18,385.00 | 320.7K |
| 10:35 | 18,387.00 | 18,410.00 | 18,360.00 | 18,400.00 | 213.1K |
| 10:40 | 18,400.00 | 18,420.00 | 18,370.00 | 18,420.00 | 162.7K |
| 10:45 | 18,425.00 | 18,425.00 | 18,380.00 | 18,405.00 | 124.3K |
| 10:50 | 18,410.00 | 18,415.00 | 18,390.00 | 18,415.00 | 122.4K |
| 10:55 | 18,415.00 | 18,460.00 | 18,405.00 | 18,445.00 | 458.6K |
| 11:00 | 18,450.00 | 18,460.00 | 18,435.00 | 18,455.00 | 223.2K |
| 11:05 | 18,450.00 | 18,465.00 | 18,435.00 | 18,450.00 | 112.1K |
| 11:10 | 18,450.00 | 18,450.00 | 18,395.00 | 18,410.00 | 199.6K |
| 11:15 | 18,410.00 | 18,425.00 | 18,400.00 | 18,415.00 | 85.1K |
| 11:20 | 18,420.00 | 18,427.00 | 18,405.00 | 18,425.00 | 48.8K |
| 11:25 | 18,430.00 | 18,435.00 | 18,415.00 | 18,420.00 | 82.8K |
| 11:30 | 18,420.00 | 18,430.00 | 18,405.00 | 18,425.00 | 78.0K |
| 11:35 | 18,430.00 | 18,430.00 | 18,405.00 | 18,420.00 | 66.6K |
| 11:40 | 18,420.00 | 18,435.00 | 18,415.00 | 18,420.00 | 60.7K |
| 11:45 | 18,420.00 | 18,435.00 | 18,415.00 | 18,430.00 | 81.6K |
| 11:50 | 18,435.00 | 18,445.00 | 18,425.00 | 18,435.00 | 109.9K |
| 11:55 | 18,435.00 | 18,450.00 | 18,435.00 | 18,445.00 | 76.6K |
| 12:00 | 18,440.00 | 18,445.00 | 18,420.00 | 18,425.00 | 74.8K |
| 12:05 | 18,430.00 | 18,460.00 | 18,430.00 | 18,450.00 | 160.6K |
| 12:10 | 18,450.00 | 18,455.00 | 18,430.00 | 18,455.00 | 73.7K |
| 12:15 | 18,450.00 | 18,465.00 | 18,445.00 | 18,465.00 | 158.4K |
| 12:20 | 18,465.00 | 18,485.00 | 18,455.00 | 18,455.00 | 382.0K |
| 12:25 | 18,460.00 | 18,470.00 | 18,445.00 | 18,450.00 | 96.1K |
| 12:30 | 18,450.00 | 18,480.00 | 18,450.00 | 18,460.00 | 115.0K |
| 12:35 | 18,460.00 | 18,480.00 | 18,460.00 | 18,465.00 | 55.7K |
| 12:40 | 18,470.00 | 18,470.00 | 18,450.00 | 18,460.00 | 77.6K |
| 12:45 | 18,460.00 | 18,475.00 | 18,455.00 | 18,472.00 | 61.6K |
| 12:50 | 18,470.00 | 18,485.00 | 18,460.00 | 18,470.00 | 125.2K |
| 12:55 | 18,470.00 | 18,480.00 | 18,455.00 | 18,475.00 | 93.7K |
| 13:00 | 18,470.00 | 18,470.00 | 18,450.00 | 18,460.00 | 70.8K |
| 13:05 | 18,460.00 | 18,462.00 | 18,425.00 | 18,430.00 | 138.8K |
| 13:10 | 18,435.00 | 18,445.00 | 18,425.00 | 18,430.00 | 87.6K |
| 13:15 | 18,430.00 | 18,445.00 | 18,425.00 | 18,445.00 | 49.7K |
| 13:20 | 18,440.00 | 18,440.00 | 18,420.00 | 18,425.00 | 65.3K |
| 13:25 | 18,425.00 | 18,445.00 | 18,415.00 | 18,435.00 | 94.5K |
| 13:30 | 18,435.00 | 18,440.00 | 18,420.00 | 18,425.00 | 78.2K |
| 13:35 | 18,425.00 | 18,430.00 | 18,385.00 | 18,395.00 | 191.4K |
| 13:40 | 18,395.00 | 18,430.00 | 18,395.00 | 18,425.00 | 196.1K |
| 13:45 | 18,425.00 | 18,445.00 | 18,425.00 | 18,440.00 | 87.0K |
| 13:50 | 18,440.00 | 18,445.00 | 18,430.00 | 18,435.00 | 31.1K |
| 13:55 | 18,435.00 | 18,445.00 | 18,420.00 | 18,435.00 | 149.8K |
| 14:00 | 18,425.00 | 18,450.00 | 18,425.00 | 18,450.00 | 221.5K |
| 14:05 | 18,450.00 | 18,465.00 | 18,440.00 | 18,460.00 | 138.6K |
| 14:10 | 18,465.00 | 18,470.00 | 18,450.00 | 18,465.00 | 107.9K |
| 14:15 | 18,465.00 | 18,470.00 | 18,440.00 | 18,450.00 | 95.4K |
| 14:20 | 18,450.00 | 18,455.00 | 18,440.00 | 18,445.00 | 39.9K |
| 14:25 | 18,445.00 | 18,450.00 | 18,435.00 | 18,445.00 | 20.4K |
| 14:30 | 18,445.00 | 18,450.00 | 18,425.00 | 18,440.00 | 83.4K |
| 14:35 | 18,440.00 | 18,445.00 | 18,430.00 | 18,437.00 | 39.5K |
| 14:40 | 18,440.00 | 18,440.00 | 18,415.00 | 18,420.00 | 74.0K |
| 14:45 | 18,425.00 | 18,445.00 | 18,415.00 | 18,430.00 | 69.0K |
| 14:50 | 18,425.00 | 18,445.00 | 18,425.00 | 18,445.00 | 62.0K |
| 14:55 | 18,440.00 | 18,475.00 | 18,440.00 | 18,460.00 | 198.8K |
| 15:00 | 18,460.00 | 18,470.00 | 18,450.00 | 18,460.00 | 73.6K |
| 15:05 | 18,460.00 | 18,470.00 | 18,455.00 | 18,470.00 | 128.3K |
| 15:10 | 18,470.00 | 18,470.00 | 18,445.00 | 18,450.00 | 152.3K |
| 15:15 | 18,450.00 | 18,460.00 | 18,440.00 | 18,445.00 | 332.4K |
| 15:25 | 18,455.00 | 18,455.00 | 18,455.00 | 18,455.00 | 196.0K |