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 | 19,990.00 | 20,020.00 | 19,820.00 | 19,820.00 | 1,751.7K |
| 09:05 | 19,820.00 | 19,830.00 | 19,660.00 | 19,735.00 | 919.0K |
| 09:10 | 19,735.00 | 19,740.00 | 19,655.00 | 19,670.00 | 560.3K |
| 09:15 | 19,675.00 | 19,890.00 | 19,675.00 | 19,890.00 | 1,682.2K |
| 09:20 | 19,890.00 | 19,935.00 | 19,820.00 | 19,880.00 | 984.3K |
| 09:25 | 19,880.00 | 19,900.00 | 19,865.00 | 19,895.00 | 529.6K |
| 09:30 | 19,900.00 | 19,985.00 | 19,890.00 | 19,965.00 | 1,040.1K |
| 09:35 | 19,965.00 | 19,980.00 | 19,940.00 | 19,980.00 | 297.8K |
| 09:40 | 19,980.00 | 20,045.00 | 19,960.00 | 20,030.00 | 933.9K |
| 09:45 | 20,025.00 | 20,035.00 | 19,955.00 | 19,980.00 | 395.5K |
| 09:50 | 19,980.00 | 20,005.00 | 19,947.00 | 19,947.00 | 296.8K |
| 09:55 | 19,935.00 | 19,950.00 | 19,880.00 | 19,915.00 | 353.3K |
| 10:00 | 19,915.00 | 19,965.00 | 19,915.00 | 19,940.00 | 302.4K |
| 10:05 | 19,945.00 | 19,995.00 | 19,930.00 | 19,990.00 | 412.4K |
| 10:10 | 19,990.00 | 20,015.00 | 19,975.00 | 20,010.00 | 264.5K |
| 10:15 | 20,010.00 | 20,025.00 | 20,000.00 | 20,010.00 | 278.3K |
| 10:20 | 20,010.00 | 20,045.00 | 19,995.00 | 20,040.00 | 484.0K |
| 10:25 | 20,040.00 | 20,085.00 | 20,040.00 | 20,065.00 | 748.7K |
| 10:30 | 20,065.00 | 20,085.00 | 20,050.00 | 20,075.00 | 264.8K |
| 10:35 | 20,080.00 | 20,080.00 | 20,045.00 | 20,050.00 | 209.2K |
| 10:40 | 20,045.00 | 20,065.00 | 20,025.00 | 20,065.00 | 318.0K |
| 10:45 | 20,065.00 | 20,160.00 | 20,060.00 | 20,150.00 | 875.0K |
| 10:50 | 20,150.00 | 20,185.00 | 20,145.00 | 20,165.00 | 347.2K |
| 10:55 | 20,170.00 | 20,185.00 | 20,137.00 | 20,180.00 | 302.9K |
| 11:00 | 20,180.00 | 20,180.00 | 20,125.00 | 20,145.00 | 205.3K |
| 11:05 | 20,150.00 | 20,160.00 | 20,115.00 | 20,135.00 | 155.8K |
| 11:10 | 20,137.00 | 20,200.00 | 20,130.00 | 20,170.00 | 420.3K |
| 11:15 | 20,170.00 | 20,200.00 | 20,160.00 | 20,180.00 | 172.1K |
| 11:20 | 20,175.00 | 20,200.00 | 20,165.00 | 20,190.00 | 114.5K |
| 11:25 | 20,185.00 | 20,185.00 | 20,150.00 | 20,165.00 | 94.9K |
| 11:30 | 20,160.00 | 20,170.00 | 20,150.00 | 20,165.00 | 57.1K |
| 11:35 | 20,165.00 | 20,190.00 | 20,155.00 | 20,160.00 | 88.6K |
| 11:40 | 20,170.00 | 20,180.00 | 20,155.00 | 20,155.00 | 88.3K |
| 11:45 | 20,155.00 | 20,155.00 | 20,105.00 | 20,125.00 | 196.5K |
| 11:50 | 20,120.00 | 20,130.00 | 20,050.00 | 20,080.00 | 144.9K |
| 11:55 | 20,080.00 | 20,095.00 | 20,065.00 | 20,080.00 | 169.2K |
| 12:00 | 20,085.00 | 20,095.00 | 20,060.00 | 20,060.00 | 87.4K |
| 12:05 | 20,055.00 | 20,075.00 | 20,045.00 | 20,055.00 | 154.4K |
| 12:10 | 20,050.00 | 20,052.00 | 20,025.00 | 20,050.00 | 179.3K |
| 12:15 | 20,050.00 | 20,055.00 | 20,035.00 | 20,055.00 | 132.0K |
| 12:20 | 20,060.00 | 20,075.00 | 20,055.00 | 20,070.00 | 57.4K |
| 12:25 | 20,065.00 | 20,110.00 | 20,060.00 | 20,090.00 | 156.2K |
| 12:30 | 20,090.00 | 20,107.00 | 20,075.00 | 20,075.00 | 105.3K |
| 12:35 | 20,080.00 | 20,145.00 | 20,080.00 | 20,140.00 | 189.0K |
| 12:40 | 20,150.00 | 20,170.00 | 20,130.00 | 20,165.00 | 172.9K |
| 12:45 | 20,160.00 | 20,175.00 | 20,145.00 | 20,160.00 | 123.3K |
| 12:50 | 20,165.00 | 20,175.00 | 20,150.00 | 20,155.00 | 238.0K |
| 12:55 | 20,150.00 | 20,160.00 | 20,125.00 | 20,130.00 | 89.7K |
| 13:00 | 20,130.00 | 20,140.00 | 20,110.00 | 20,110.00 | 110.5K |
| 13:05 | 20,120.00 | 20,120.00 | 20,065.00 | 20,065.00 | 95.9K |
| 13:10 | 20,070.00 | 20,070.00 | 20,035.00 | 20,035.00 | 169.8K |
| 13:15 | 20,040.00 | 20,045.00 | 20,015.00 | 20,015.00 | 219.3K |
| 13:20 | 20,010.00 | 20,010.00 | 19,930.00 | 19,940.00 | 605.5K |
| 13:25 | 19,935.00 | 19,935.00 | 19,865.00 | 19,870.00 | 432.7K |
| 13:30 | 19,875.00 | 19,900.00 | 19,850.00 | 19,870.00 | 212.1K |
| 13:35 | 19,870.00 | 19,912.00 | 19,865.00 | 19,865.00 | 297.5K |
| 13:40 | 19,875.00 | 19,915.00 | 19,875.00 | 19,905.00 | 199.3K |
| 13:45 | 19,905.00 | 19,945.00 | 19,885.00 | 19,945.00 | 319.2K |
| 13:50 | 19,955.00 | 19,955.00 | 19,920.00 | 19,925.00 | 217.0K |
| 13:55 | 19,925.00 | 19,925.00 | 19,895.00 | 19,900.00 | 248.6K |
| 14:00 | 19,905.00 | 19,985.00 | 19,905.00 | 19,980.00 | 374.2K |
| 14:05 | 19,975.00 | 19,985.00 | 19,945.00 | 19,960.00 | 275.3K |
| 14:10 | 19,960.00 | 19,975.00 | 19,945.00 | 19,945.00 | 97.8K |
| 14:15 | 19,945.00 | 19,955.00 | 19,885.00 | 19,890.00 | 225.6K |
| 14:20 | 19,890.00 | 19,890.00 | 19,800.00 | 19,815.00 | 601.5K |
| 14:25 | 19,815.00 | 19,835.00 | 19,775.00 | 19,790.00 | 400.6K |
| 14:30 | 19,790.00 | 19,800.00 | 19,745.00 | 19,780.00 | 405.1K |
| 14:35 | 19,775.00 | 19,895.00 | 19,770.00 | 19,895.00 | 537.6K |
| 14:40 | 19,895.00 | 19,900.00 | 19,860.00 | 19,865.00 | 185.2K |
| 14:45 | 19,870.00 | 19,870.00 | 19,805.00 | 19,805.00 | 263.0K |
| 14:50 | 19,815.00 | 19,855.00 | 19,800.00 | 19,845.00 | 215.6K |
| 14:55 | 19,850.00 | 19,865.00 | 19,845.00 | 19,855.00 | 83.0K |
| 15:00 | 19,850.00 | 19,870.00 | 19,845.00 | 19,860.00 | 115.8K |
| 15:05 | 19,860.00 | 19,910.00 | 19,855.00 | 19,890.00 | 258.4K |
| 15:10 | 19,895.00 | 19,910.00 | 19,875.00 | 19,900.00 | 322.3K |
| 15:15 | 19,900.00 | 19,945.00 | 19,900.00 | 19,940.00 | 329.9K |
| 15:25 | 19,955.00 | 19,955.00 | 19,955.00 | 19,955.00 | 237.1K |