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 | 21,680.00 | 21,785.00 | 21,680.00 | 21,705.00 | 2,148.7K |
| 09:05 | 21,735.00 | 21,735.00 | 21,425.00 | 21,450.00 | 1,625.9K |
| 09:10 | 21,435.00 | 21,435.00 | 21,245.00 | 21,325.00 | 1,537.2K |
| 09:15 | 21,315.00 | 21,375.00 | 21,205.00 | 21,270.00 | 861.0K |
| 09:20 | 21,260.00 | 21,345.00 | 21,220.00 | 21,330.00 | 548.5K |
| 09:25 | 21,340.00 | 21,340.00 | 21,240.00 | 21,280.00 | 496.2K |
| 09:30 | 21,285.00 | 21,360.00 | 21,250.00 | 21,295.00 | 391.2K |
| 09:35 | 21,300.00 | 21,435.00 | 21,300.00 | 21,435.00 | 519.0K |
| 09:40 | 21,445.00 | 21,445.00 | 21,360.00 | 21,365.00 | 469.0K |
| 09:45 | 21,365.00 | 21,380.00 | 21,305.00 | 21,310.00 | 338.1K |
| 09:50 | 21,315.00 | 21,340.00 | 21,265.00 | 21,330.00 | 310.7K |
| 09:55 | 21,330.00 | 21,375.00 | 21,295.00 | 21,320.00 | 257.0K |
| 10:00 | 21,310.00 | 21,315.00 | 21,180.00 | 21,180.00 | 1,090.0K |
| 10:05 | 21,175.00 | 21,235.00 | 21,145.00 | 21,205.00 | 563.4K |
| 10:10 | 21,185.00 | 21,225.00 | 21,180.00 | 21,215.00 | 160.9K |
| 10:15 | 21,210.00 | 21,240.00 | 21,120.00 | 21,195.00 | 428.7K |
| 10:20 | 21,195.00 | 21,210.00 | 21,160.00 | 21,175.00 | 140.8K |
| 10:25 | 21,175.00 | 21,245.00 | 21,175.00 | 21,240.00 | 327.6K |
| 10:30 | 21,235.00 | 21,320.00 | 21,235.00 | 21,280.00 | 380.4K |
| 10:35 | 21,275.00 | 21,290.00 | 21,225.00 | 21,235.00 | 184.4K |
| 10:40 | 21,225.00 | 21,260.00 | 21,175.00 | 21,180.00 | 197.9K |
| 10:45 | 21,180.00 | 21,260.00 | 21,180.00 | 21,215.00 | 115.8K |
| 10:50 | 21,210.00 | 21,285.00 | 21,205.00 | 21,260.00 | 133.3K |
| 10:55 | 21,265.00 | 21,265.00 | 21,215.00 | 21,215.00 | 49.5K |
| 11:00 | 21,210.00 | 21,240.00 | 21,185.00 | 21,235.00 | 132.1K |
| 11:05 | 21,230.00 | 21,235.00 | 21,190.00 | 21,210.00 | 74.4K |
| 11:10 | 21,220.00 | 21,220.00 | 21,150.00 | 21,165.00 | 207.5K |
| 11:15 | 21,165.00 | 21,200.00 | 21,165.00 | 21,185.00 | 87.2K |
| 11:20 | 21,185.00 | 21,210.00 | 21,155.00 | 21,155.00 | 152.9K |
| 11:25 | 21,160.00 | 21,180.00 | 21,155.00 | 21,160.00 | 107.8K |
| 11:30 | 21,155.00 | 21,220.00 | 21,155.00 | 21,215.00 | 194.9K |
| 11:35 | 21,215.00 | 21,230.00 | 21,190.00 | 21,210.00 | 182.4K |
| 11:40 | 21,210.00 | 21,240.00 | 21,200.00 | 21,210.00 | 121.8K |
| 11:45 | 21,210.00 | 21,235.00 | 21,190.00 | 21,190.00 | 73.1K |
| 11:50 | 21,190.00 | 21,195.00 | 21,170.00 | 21,180.00 | 193.8K |
| 11:55 | 21,175.00 | 21,205.00 | 21,155.00 | 21,205.00 | 181.0K |
| 12:00 | 21,205.00 | 21,290.00 | 21,200.00 | 21,280.00 | 383.8K |
| 12:05 | 21,285.00 | 21,285.00 | 21,250.00 | 21,260.00 | 268.1K |
| 12:10 | 21,260.00 | 21,280.00 | 21,250.00 | 21,280.00 | 56.5K |
| 12:15 | 21,280.00 | 21,290.00 | 21,265.00 | 21,280.00 | 51.9K |
| 12:20 | 21,280.00 | 21,295.00 | 21,280.00 | 21,290.00 | 63.0K |
| 12:25 | 21,295.00 | 21,295.00 | 21,265.00 | 21,275.00 | 99.4K |
| 12:30 | 21,275.00 | 21,290.00 | 21,265.00 | 21,270.00 | 61.8K |
| 12:35 | 21,270.00 | 21,270.00 | 21,235.00 | 21,235.00 | 153.5K |
| 12:40 | 21,235.00 | 21,285.00 | 21,230.00 | 21,285.00 | 47.0K |
| 12:45 | 21,285.00 | 21,315.00 | 21,280.00 | 21,290.00 | 199.4K |
| 12:50 | 21,290.00 | 21,332.00 | 21,285.00 | 21,332.00 | 120.7K |
| 12:55 | 21,332.00 | 21,385.00 | 21,332.00 | 21,375.00 | 347.4K |
| 13:00 | 21,375.00 | 21,390.00 | 21,350.00 | 21,360.00 | 132.2K |
| 13:05 | 21,355.00 | 21,360.00 | 21,315.00 | 21,320.00 | 140.5K |
| 13:10 | 21,315.00 | 21,360.00 | 21,305.00 | 21,355.00 | 146.8K |
| 13:15 | 21,355.00 | 21,370.00 | 21,320.00 | 21,335.00 | 107.4K |
| 13:20 | 21,335.00 | 21,335.00 | 21,310.00 | 21,315.00 | 94.0K |
| 13:25 | 21,315.00 | 21,320.00 | 21,295.00 | 21,310.00 | 57.0K |
| 13:30 | 21,310.00 | 21,360.00 | 21,305.00 | 21,345.00 | 184.1K |
| 13:35 | 21,350.00 | 21,360.00 | 21,335.00 | 21,345.00 | 58.8K |
| 13:40 | 21,350.00 | 21,380.00 | 21,335.00 | 21,375.00 | 337.7K |
| 13:45 | 21,380.00 | 21,425.00 | 21,360.00 | 21,365.00 | 441.4K |
| 13:50 | 21,360.00 | 21,385.00 | 21,340.00 | 21,370.00 | 113.1K |
| 13:55 | 21,375.00 | 21,385.00 | 21,355.00 | 21,370.00 | 73.4K |
| 14:00 | 21,365.00 | 21,375.00 | 21,345.00 | 21,355.00 | 73.8K |
| 14:05 | 21,355.00 | 21,370.00 | 21,315.00 | 21,320.00 | 248.8K |
| 14:10 | 21,320.00 | 21,335.00 | 21,290.00 | 21,300.00 | 127.5K |
| 14:15 | 21,300.00 | 21,335.00 | 21,295.00 | 21,320.00 | 43.2K |
| 14:20 | 21,320.00 | 21,355.00 | 21,315.00 | 21,335.00 | 83.8K |
| 14:25 | 21,340.00 | 21,375.00 | 21,335.00 | 21,340.00 | 290.0K |
| 14:30 | 21,335.00 | 21,360.00 | 21,335.00 | 21,350.00 | 77.2K |
| 14:35 | 21,355.00 | 21,370.00 | 21,350.00 | 21,370.00 | 191.1K |
| 14:40 | 21,370.00 | 21,460.00 | 21,370.00 | 21,460.00 | 667.2K |
| 14:45 | 21,460.00 | 21,470.00 | 21,410.00 | 21,415.00 | 347.3K |
| 14:50 | 21,410.00 | 21,430.00 | 21,410.00 | 21,425.00 | 158.4K |
| 14:55 | 21,430.00 | 21,450.00 | 21,410.00 | 21,445.00 | 631.7K |
| 15:00 | 21,440.00 | 21,470.00 | 21,425.00 | 21,460.00 | 283.6K |
| 15:05 | 21,460.00 | 21,480.00 | 21,430.00 | 21,445.00 | 226.0K |
| 15:10 | 21,450.00 | 21,470.00 | 21,440.00 | 21,470.00 | 221.5K |
| 15:15 | 21,470.00 | 21,485.00 | 21,465.00 | 21,485.00 | 357.6K |
| 15:25 | 21,480.00 | 21,480.00 | 21,480.00 | 21,480.00 | 157.4K |