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 | 19,745.00 | 19,780.00 | 19,645.00 | 19,765.00 | 2,871.6K |
| 09:05 | 19,790.00 | 19,860.00 | 19,750.00 | 19,855.00 | 1,510.0K |
| 09:10 | 19,865.00 | 19,940.00 | 19,865.00 | 19,910.00 | 910.2K |
| 09:15 | 19,915.00 | 19,930.00 | 19,860.00 | 19,860.00 | 715.9K |
| 09:20 | 19,865.00 | 19,865.00 | 19,715.00 | 19,755.00 | 912.0K |
| 09:25 | 19,755.00 | 19,775.00 | 19,610.00 | 19,625.00 | 968.7K |
| 09:30 | 19,625.00 | 19,780.00 | 19,625.00 | 19,760.00 | 549.8K |
| 09:35 | 19,770.00 | 19,800.00 | 19,620.00 | 19,645.00 | 528.0K |
| 09:40 | 19,645.00 | 19,710.00 | 19,610.00 | 19,675.00 | 387.6K |
| 09:45 | 19,675.00 | 19,710.00 | 19,625.00 | 19,670.00 | 301.0K |
| 09:50 | 19,670.00 | 19,795.00 | 19,670.00 | 19,790.00 | 557.3K |
| 09:55 | 19,800.00 | 19,835.00 | 19,780.00 | 19,830.00 | 643.8K |
| 10:00 | 19,830.00 | 19,890.00 | 19,765.00 | 19,780.00 | 473.0K |
| 10:05 | 19,775.00 | 19,875.00 | 19,760.00 | 19,860.00 | 357.0K |
| 10:10 | 19,860.00 | 19,870.00 | 19,820.00 | 19,850.00 | 249.9K |
| 10:15 | 19,855.00 | 19,925.00 | 19,840.00 | 19,905.00 | 639.0K |
| 10:20 | 19,905.00 | 19,975.00 | 19,875.00 | 19,942.00 | 743.3K |
| 10:25 | 19,940.00 | 19,985.00 | 19,890.00 | 19,955.00 | 465.8K |
| 10:30 | 19,950.00 | 19,950.00 | 19,855.00 | 19,910.00 | 364.9K |
| 10:35 | 19,920.00 | 19,940.00 | 19,885.00 | 19,915.00 | 155.3K |
| 10:40 | 19,910.00 | 19,940.00 | 19,910.00 | 19,935.00 | 138.9K |
| 10:45 | 19,940.00 | 19,955.00 | 19,905.00 | 19,920.00 | 244.3K |
| 10:50 | 19,915.00 | 19,925.00 | 19,885.00 | 19,915.00 | 179.0K |
| 10:55 | 19,910.00 | 19,980.00 | 19,910.00 | 19,980.00 | 313.8K |
| 11:00 | 19,975.00 | 20,010.00 | 19,960.00 | 19,980.00 | 748.3K |
| 11:05 | 19,980.00 | 20,002.00 | 19,910.00 | 19,915.00 | 277.6K |
| 11:10 | 19,925.00 | 19,935.00 | 19,890.00 | 19,905.00 | 188.3K |
| 11:15 | 19,905.00 | 19,940.00 | 19,865.00 | 19,880.00 | 198.9K |
| 11:20 | 19,885.00 | 19,900.00 | 19,865.00 | 19,890.00 | 149.4K |
| 11:25 | 19,905.00 | 19,905.00 | 19,805.00 | 19,845.00 | 289.7K |
| 11:30 | 19,835.00 | 19,885.00 | 19,830.00 | 19,870.00 | 170.8K |
| 11:35 | 19,870.00 | 19,885.00 | 19,860.00 | 19,885.00 | 62.5K |
| 11:40 | 19,890.00 | 19,935.00 | 19,885.00 | 19,925.00 | 185.0K |
| 11:45 | 19,925.00 | 19,985.00 | 19,925.00 | 19,945.00 | 438.1K |
| 11:50 | 19,945.00 | 19,980.00 | 19,935.00 | 19,940.00 | 117.2K |
| 11:55 | 19,940.00 | 19,965.00 | 19,940.00 | 19,950.00 | 73.2K |
| 12:00 | 19,945.00 | 19,955.00 | 19,930.00 | 19,945.00 | 94.8K |
| 12:05 | 19,945.00 | 19,950.00 | 19,935.00 | 19,940.00 | 136.8K |
| 12:10 | 19,940.00 | 19,950.00 | 19,855.00 | 19,870.00 | 290.6K |
| 12:15 | 19,875.00 | 19,905.00 | 19,870.00 | 19,895.00 | 97.8K |
| 12:20 | 19,895.00 | 19,900.00 | 19,860.00 | 19,865.00 | 103.3K |
| 12:25 | 19,860.00 | 19,880.00 | 19,825.00 | 19,830.00 | 283.0K |
| 12:30 | 19,835.00 | 19,860.00 | 19,825.00 | 19,850.00 | 84.3K |
| 12:35 | 19,845.00 | 19,875.00 | 19,835.00 | 19,850.00 | 115.4K |
| 12:40 | 19,845.00 | 19,890.00 | 19,845.00 | 19,870.00 | 91.0K |
| 12:45 | 19,870.00 | 19,880.00 | 19,800.00 | 19,855.00 | 404.7K |
| 12:50 | 19,855.00 | 19,860.00 | 19,835.00 | 19,847.00 | 76.1K |
| 12:55 | 19,847.00 | 19,885.00 | 19,835.00 | 19,855.00 | 89.5K |
| 13:00 | 19,860.00 | 19,860.00 | 19,795.00 | 19,800.00 | 202.6K |
| 13:05 | 19,795.00 | 19,830.00 | 19,780.00 | 19,830.00 | 177.9K |
| 13:10 | 19,840.00 | 19,840.00 | 19,795.00 | 19,840.00 | 65.4K |
| 13:15 | 19,845.00 | 19,880.00 | 19,840.00 | 19,855.00 | 93.9K |
| 13:20 | 19,860.00 | 19,865.00 | 19,790.00 | 19,800.00 | 223.8K |
| 13:25 | 19,800.00 | 19,825.00 | 19,780.00 | 19,820.00 | 131.9K |
| 13:30 | 19,815.00 | 19,825.00 | 19,790.00 | 19,810.00 | 260.3K |
| 13:35 | 19,820.00 | 19,860.00 | 19,800.00 | 19,825.00 | 291.6K |
| 13:40 | 19,825.00 | 19,825.00 | 19,775.00 | 19,790.00 | 158.5K |
| 13:45 | 19,795.00 | 19,795.00 | 19,780.00 | 19,780.00 | 79.5K |
| 13:50 | 19,775.00 | 19,795.00 | 19,760.00 | 19,765.00 | 214.0K |
| 13:55 | 19,765.00 | 19,780.00 | 19,755.00 | 19,770.00 | 96.0K |
| 14:00 | 19,765.00 | 19,780.00 | 19,740.00 | 19,755.00 | 150.5K |
| 14:05 | 19,760.00 | 19,790.00 | 19,760.00 | 19,775.00 | 108.3K |
| 14:10 | 19,775.00 | 19,795.00 | 19,765.00 | 19,770.00 | 142.9K |
| 14:15 | 19,765.00 | 19,775.00 | 19,730.00 | 19,740.00 | 243.5K |
| 14:20 | 19,735.00 | 19,750.00 | 19,725.00 | 19,730.00 | 85.6K |
| 14:25 | 19,735.00 | 19,750.00 | 19,710.00 | 19,715.00 | 162.9K |
| 14:30 | 19,715.00 | 19,775.00 | 19,700.00 | 19,765.00 | 235.5K |
| 14:35 | 19,765.00 | 19,770.00 | 19,737.00 | 19,755.00 | 72.3K |
| 14:40 | 19,760.00 | 19,780.00 | 19,755.00 | 19,765.00 | 156.2K |
| 14:45 | 19,765.00 | 19,775.00 | 19,725.00 | 19,725.00 | 119.2K |
| 14:50 | 19,725.00 | 19,750.00 | 19,700.00 | 19,730.00 | 159.7K |
| 14:55 | 19,730.00 | 19,735.00 | 19,695.00 | 19,695.00 | 224.1K |
| 15:00 | 19,695.00 | 19,700.00 | 19,660.00 | 19,672.00 | 456.4K |
| 15:05 | 19,670.00 | 19,735.00 | 19,670.00 | 19,725.00 | 409.7K |
| 15:10 | 19,735.00 | 19,735.00 | 19,700.00 | 19,710.00 | 110.2K |
| 15:15 | 19,705.00 | 19,735.00 | 19,705.00 | 19,735.00 | 209.5K |
| 15:25 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 269.1K |