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 | 20,720.00 | 20,930.00 | 20,655.00 | 20,810.00 | 1,568.6K |
| 09:05 | 20,810.00 | 20,925.00 | 20,730.00 | 20,880.00 | 777.3K |
| 09:10 | 20,890.00 | 21,025.00 | 20,890.00 | 20,955.00 | 907.9K |
| 09:15 | 20,965.00 | 21,075.00 | 20,865.00 | 21,055.00 | 815.8K |
| 09:20 | 21,055.00 | 21,165.00 | 21,055.00 | 21,140.00 | 848.6K |
| 09:25 | 21,135.00 | 21,135.00 | 21,085.00 | 21,135.00 | 357.5K |
| 09:30 | 21,155.00 | 21,230.00 | 21,135.00 | 21,150.00 | 619.1K |
| 09:35 | 21,150.00 | 21,280.00 | 21,140.00 | 21,235.00 | 526.5K |
| 09:40 | 21,230.00 | 21,235.00 | 21,125.00 | 21,145.00 | 367.6K |
| 09:45 | 21,150.00 | 21,150.00 | 21,055.00 | 21,135.00 | 410.7K |
| 09:50 | 21,135.00 | 21,180.00 | 21,085.00 | 21,180.00 | 399.5K |
| 09:55 | 21,160.00 | 21,185.00 | 21,075.00 | 21,100.00 | 206.6K |
| 10:00 | 21,105.00 | 21,240.00 | 21,085.00 | 21,230.00 | 526.2K |
| 10:05 | 21,240.00 | 21,300.00 | 21,200.00 | 21,240.00 | 755.7K |
| 10:10 | 21,245.00 | 21,290.00 | 21,215.00 | 21,270.00 | 225.3K |
| 10:15 | 21,280.00 | 21,355.00 | 21,280.00 | 21,350.00 | 654.4K |
| 10:20 | 21,345.00 | 21,450.00 | 21,335.00 | 21,345.00 | 1,220.8K |
| 10:25 | 21,345.00 | 21,365.00 | 21,325.00 | 21,347.00 | 249.6K |
| 10:30 | 21,340.00 | 21,425.00 | 21,340.00 | 21,420.00 | 354.4K |
| 10:35 | 21,425.00 | 21,485.00 | 21,405.00 | 21,455.00 | 602.8K |
| 10:40 | 21,450.00 | 21,487.00 | 21,450.00 | 21,465.00 | 401.3K |
| 10:45 | 21,467.00 | 21,467.00 | 21,380.00 | 21,400.00 | 398.5K |
| 10:50 | 21,405.00 | 21,425.00 | 21,355.00 | 21,395.00 | 242.3K |
| 10:55 | 21,395.00 | 21,420.00 | 21,360.00 | 21,390.00 | 205.2K |
| 11:00 | 21,390.00 | 21,390.00 | 21,285.00 | 21,330.00 | 322.2K |
| 11:05 | 21,335.00 | 21,395.00 | 21,295.00 | 21,390.00 | 369.8K |
| 11:10 | 21,390.00 | 21,395.00 | 21,355.00 | 21,370.00 | 140.6K |
| 11:15 | 21,370.00 | 21,440.00 | 21,365.00 | 21,430.00 | 450.2K |
| 11:20 | 21,435.00 | 21,445.00 | 21,405.00 | 21,425.00 | 180.9K |
| 11:25 | 21,415.00 | 21,455.00 | 21,415.00 | 21,440.00 | 227.4K |
| 11:30 | 21,445.00 | 21,465.00 | 21,405.00 | 21,405.00 | 291.4K |
| 11:35 | 21,410.00 | 21,465.00 | 21,405.00 | 21,460.00 | 223.7K |
| 11:40 | 21,460.00 | 21,560.00 | 21,450.00 | 21,550.00 | 689.3K |
| 11:45 | 21,550.00 | 21,570.00 | 21,505.00 | 21,505.00 | 416.0K |
| 11:50 | 21,510.00 | 21,525.00 | 21,460.00 | 21,465.00 | 180.3K |
| 11:55 | 21,465.00 | 21,480.00 | 21,375.00 | 21,385.00 | 344.1K |
| 12:00 | 21,385.00 | 21,415.00 | 21,340.00 | 21,350.00 | 379.7K |
| 12:05 | 21,360.00 | 21,385.00 | 21,340.00 | 21,355.00 | 214.3K |
| 12:10 | 21,355.00 | 21,375.00 | 21,315.00 | 21,315.00 | 181.1K |
| 12:15 | 21,325.00 | 21,355.00 | 21,315.00 | 21,315.00 | 216.5K |
| 12:20 | 21,310.00 | 21,375.00 | 21,300.00 | 21,345.00 | 197.8K |
| 12:25 | 21,340.00 | 21,355.00 | 21,315.00 | 21,335.00 | 107.3K |
| 12:30 | 21,340.00 | 21,370.00 | 21,305.00 | 21,305.00 | 167.4K |
| 12:35 | 21,315.00 | 21,330.00 | 21,270.00 | 21,270.00 | 164.4K |
| 12:40 | 21,275.00 | 21,345.00 | 21,275.00 | 21,340.00 | 144.3K |
| 12:45 | 21,340.00 | 21,365.00 | 21,330.00 | 21,345.00 | 87.9K |
| 12:50 | 21,340.00 | 21,365.00 | 21,320.00 | 21,340.00 | 85.1K |
| 12:55 | 21,340.00 | 21,345.00 | 21,285.00 | 21,290.00 | 119.0K |
| 13:00 | 21,285.00 | 21,295.00 | 21,245.00 | 21,275.00 | 208.6K |
| 13:05 | 21,270.00 | 21,340.00 | 21,265.00 | 21,325.00 | 161.1K |
| 13:10 | 21,325.00 | 21,345.00 | 21,320.00 | 21,335.00 | 56.8K |
| 13:15 | 21,330.00 | 21,350.00 | 21,320.00 | 21,320.00 | 69.3K |
| 13:20 | 21,335.00 | 21,335.00 | 21,170.00 | 21,175.00 | 569.5K |
| 13:25 | 21,170.00 | 21,210.00 | 21,160.00 | 21,175.00 | 303.3K |
| 13:30 | 21,165.00 | 21,210.00 | 21,135.00 | 21,195.00 | 321.5K |
| 13:35 | 21,190.00 | 21,240.00 | 21,185.00 | 21,240.00 | 243.8K |
| 13:40 | 21,240.00 | 21,330.00 | 21,230.00 | 21,330.00 | 630.5K |
| 13:45 | 21,335.00 | 21,355.00 | 21,315.00 | 21,350.00 | 271.3K |
| 13:50 | 21,350.00 | 21,365.00 | 21,325.00 | 21,325.00 | 158.0K |
| 13:55 | 21,335.00 | 21,350.00 | 21,320.00 | 21,335.00 | 41.8K |
| 14:00 | 21,330.00 | 21,390.00 | 21,325.00 | 21,350.00 | 288.2K |
| 14:05 | 21,355.00 | 21,375.00 | 21,340.00 | 21,340.00 | 119.8K |
| 14:10 | 21,335.00 | 21,385.00 | 21,335.00 | 21,345.00 | 193.9K |
| 14:15 | 21,350.00 | 21,365.00 | 21,335.00 | 21,345.00 | 143.7K |
| 14:20 | 21,345.00 | 21,355.00 | 21,330.00 | 21,345.00 | 120.6K |
| 14:25 | 21,345.00 | 21,360.00 | 21,315.00 | 21,325.00 | 175.4K |
| 14:30 | 21,325.00 | 21,345.00 | 21,305.00 | 21,320.00 | 169.2K |
| 14:35 | 21,320.00 | 21,355.00 | 21,315.00 | 21,350.00 | 78.0K |
| 14:40 | 21,345.00 | 21,355.00 | 21,320.00 | 21,325.00 | 88.3K |
| 14:45 | 21,325.00 | 21,335.00 | 21,285.00 | 21,285.00 | 87.6K |
| 14:50 | 21,280.00 | 21,335.00 | 21,265.00 | 21,325.00 | 234.5K |
| 14:55 | 21,330.00 | 21,335.00 | 21,300.00 | 21,320.00 | 48.4K |
| 15:00 | 21,320.00 | 21,365.00 | 21,315.00 | 21,365.00 | 94.3K |
| 15:05 | 21,370.00 | 21,380.00 | 21,340.00 | 21,370.00 | 238.4K |
| 15:10 | 21,375.00 | 21,410.00 | 21,360.00 | 21,410.00 | 371.3K |
| 15:15 | 21,410.00 | 21,410.00 | 21,375.00 | 21,400.00 | 223.4K |
| 15:25 | 21,415.00 | 21,415.00 | 21,415.00 | 21,415.00 | 219.0K |