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 | 21,080.00 | 21,100.00 | 20,905.00 | 20,960.00 | 2,298.0K |
| 09:05 | 20,970.00 | 21,190.00 | 20,940.00 | 21,185.00 | 2,189.5K |
| 09:10 | 21,170.00 | 21,380.00 | 21,170.00 | 21,360.00 | 1,824.2K |
| 09:15 | 21,385.00 | 21,470.00 | 21,360.00 | 21,385.00 | 1,745.2K |
| 09:20 | 21,375.00 | 21,430.00 | 21,325.00 | 21,405.00 | 753.5K |
| 09:25 | 21,400.00 | 21,585.00 | 21,355.00 | 21,570.00 | 1,501.3K |
| 09:30 | 21,560.00 | 21,710.00 | 21,560.00 | 21,650.00 | 1,951.7K |
| 09:35 | 21,650.00 | 21,795.00 | 21,630.00 | 21,775.00 | 1,261.3K |
| 09:40 | 21,775.00 | 21,800.00 | 21,660.00 | 21,740.00 | 928.7K |
| 09:45 | 21,745.00 | 21,755.00 | 21,655.00 | 21,710.00 | 690.1K |
| 09:50 | 21,715.00 | 21,715.00 | 21,580.00 | 21,590.00 | 745.6K |
| 09:55 | 21,600.00 | 21,685.00 | 21,600.00 | 21,685.00 | 435.1K |
| 10:00 | 21,700.00 | 21,770.00 | 21,700.00 | 21,770.00 | 901.1K |
| 10:05 | 21,775.00 | 21,820.00 | 21,505.00 | 21,510.00 | 1,104.7K |
| 10:10 | 21,490.00 | 21,535.00 | 21,440.00 | 21,480.00 | 698.0K |
| 10:15 | 21,480.00 | 21,515.00 | 21,355.00 | 21,380.00 | 732.3K |
| 10:20 | 21,380.00 | 21,400.00 | 21,330.00 | 21,375.00 | 444.6K |
| 10:25 | 21,385.00 | 21,510.00 | 21,360.00 | 21,495.00 | 648.5K |
| 10:30 | 21,470.00 | 21,490.00 | 21,420.00 | 21,490.00 | 318.3K |
| 10:35 | 21,485.00 | 21,490.00 | 21,400.00 | 21,480.00 | 316.4K |
| 10:40 | 21,490.00 | 21,520.00 | 21,435.00 | 21,455.00 | 286.0K |
| 10:45 | 21,455.00 | 21,470.00 | 21,430.00 | 21,470.00 | 183.3K |
| 10:50 | 21,480.00 | 21,495.00 | 21,405.00 | 21,460.00 | 232.1K |
| 10:55 | 21,460.00 | 21,485.00 | 21,375.00 | 21,395.00 | 359.9K |
| 11:00 | 21,395.00 | 21,445.00 | 21,340.00 | 21,340.00 | 435.4K |
| 11:05 | 21,350.00 | 21,395.00 | 21,305.00 | 21,365.00 | 335.0K |
| 11:10 | 21,360.00 | 21,370.00 | 21,330.00 | 21,335.00 | 124.3K |
| 11:15 | 21,330.00 | 21,365.00 | 21,255.00 | 21,260.00 | 459.3K |
| 11:20 | 21,255.00 | 21,275.00 | 21,200.00 | 21,255.00 | 403.8K |
| 11:25 | 21,260.00 | 21,270.00 | 21,145.00 | 21,145.00 | 346.7K |
| 11:30 | 21,160.00 | 21,160.00 | 21,110.00 | 21,125.00 | 272.9K |
| 11:35 | 21,120.00 | 21,160.00 | 21,115.00 | 21,145.00 | 245.0K |
| 11:40 | 21,140.00 | 21,240.00 | 21,135.00 | 21,220.00 | 1,060.0K |
| 11:45 | 21,210.00 | 21,270.00 | 21,180.00 | 21,245.00 | 291.7K |
| 11:50 | 21,240.00 | 21,320.00 | 21,225.00 | 21,300.00 | 388.8K |
| 11:55 | 21,300.00 | 21,335.00 | 21,260.00 | 21,325.00 | 292.9K |
| 12:00 | 21,330.00 | 21,355.00 | 21,215.00 | 21,225.00 | 365.5K |
| 12:05 | 21,225.00 | 21,305.00 | 21,210.00 | 21,290.00 | 235.5K |
| 12:10 | 21,295.00 | 21,295.00 | 21,210.00 | 21,210.00 | 180.0K |
| 12:15 | 21,220.00 | 21,230.00 | 21,170.00 | 21,180.00 | 223.6K |
| 12:20 | 21,185.00 | 21,205.00 | 21,175.00 | 21,180.00 | 147.6K |
| 12:25 | 21,180.00 | 21,215.00 | 21,175.00 | 21,200.00 | 133.1K |
| 12:30 | 21,200.00 | 21,200.00 | 21,155.00 | 21,185.00 | 203.0K |
| 12:35 | 21,190.00 | 21,245.00 | 21,165.00 | 21,180.00 | 179.1K |
| 12:40 | 21,185.00 | 21,200.00 | 21,165.00 | 21,180.00 | 140.6K |
| 12:45 | 21,175.00 | 21,175.00 | 21,120.00 | 21,170.00 | 262.2K |
| 12:50 | 21,180.00 | 21,210.00 | 21,155.00 | 21,205.00 | 134.5K |
| 12:55 | 21,210.00 | 21,210.00 | 21,135.00 | 21,135.00 | 140.6K |
| 13:00 | 21,135.00 | 21,185.00 | 21,130.00 | 21,155.00 | 112.9K |
| 13:05 | 21,150.00 | 21,160.00 | 21,110.00 | 21,110.00 | 133.8K |
| 13:10 | 21,100.00 | 21,105.00 | 21,015.00 | 21,015.00 | 377.4K |
| 13:15 | 21,015.00 | 21,050.00 | 20,980.00 | 21,010.00 | 522.7K |
| 13:20 | 21,005.00 | 21,015.00 | 20,930.00 | 20,935.00 | 466.8K |
| 13:25 | 20,935.00 | 20,935.00 | 20,845.00 | 20,880.00 | 823.8K |
| 13:30 | 20,890.00 | 20,920.00 | 20,775.00 | 20,815.00 | 819.5K |
| 13:35 | 20,815.00 | 20,915.00 | 20,815.00 | 20,900.00 | 545.0K |
| 13:40 | 20,890.00 | 20,935.00 | 20,870.00 | 20,935.00 | 276.3K |
| 13:45 | 20,940.00 | 20,945.00 | 20,865.00 | 20,895.00 | 363.2K |
| 13:50 | 20,895.00 | 20,975.00 | 20,895.00 | 20,965.00 | 319.6K |
| 13:55 | 20,965.00 | 21,030.00 | 20,955.00 | 20,995.00 | 450.0K |
| 14:00 | 20,995.00 | 21,010.00 | 20,960.00 | 20,970.00 | 193.3K |
| 14:05 | 20,965.00 | 20,990.00 | 20,935.00 | 20,965.00 | 155.4K |
| 14:10 | 20,970.00 | 21,040.00 | 20,970.00 | 21,020.00 | 311.8K |
| 14:15 | 21,015.00 | 21,035.00 | 20,955.00 | 20,995.00 | 240.4K |
| 14:20 | 21,000.00 | 21,000.00 | 20,945.00 | 20,995.00 | 171.8K |
| 14:25 | 21,000.00 | 21,050.00 | 20,990.00 | 21,030.00 | 230.8K |
| 14:30 | 21,030.00 | 21,030.00 | 20,960.00 | 20,965.00 | 173.2K |
| 14:35 | 20,965.00 | 21,010.00 | 20,940.00 | 20,975.00 | 185.4K |
| 14:40 | 20,975.00 | 21,020.00 | 20,965.00 | 21,005.00 | 118.6K |
| 14:45 | 21,005.00 | 21,005.00 | 20,900.00 | 20,905.00 | 281.8K |
| 14:50 | 20,915.00 | 20,960.00 | 20,895.00 | 20,920.00 | 187.3K |
| 14:55 | 20,915.00 | 20,945.00 | 20,905.00 | 20,935.00 | 133.4K |
| 15:00 | 20,935.00 | 20,955.00 | 20,895.00 | 20,955.00 | 246.5K |
| 15:05 | 20,955.00 | 20,955.00 | 20,915.00 | 20,955.00 | 180.5K |
| 15:10 | 20,965.00 | 21,030.00 | 20,965.00 | 21,000.00 | 337.6K |
| 15:15 | 21,000.00 | 21,050.00 | 20,995.00 | 21,040.00 | 310.1K |
| 15:25 | 21,045.00 | 21,045.00 | 21,045.00 | 21,045.00 | 172.4K |