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 | 21,650.00 | 21,650.00 | 21,460.00 | 21,535.00 | 1,427.2K |
| 09:05 | 21,535.00 | 21,755.00 | 21,535.00 | 21,730.00 | 1,654.4K |
| 09:10 | 21,730.00 | 21,730.00 | 21,600.00 | 21,630.00 | 736.7K |
| 09:15 | 21,635.00 | 21,640.00 | 21,540.00 | 21,570.00 | 639.3K |
| 09:20 | 21,580.00 | 21,620.00 | 21,480.00 | 21,480.00 | 491.3K |
| 09:25 | 21,470.00 | 21,535.00 | 21,430.00 | 21,475.00 | 649.4K |
| 09:30 | 21,475.00 | 21,585.00 | 21,460.00 | 21,495.00 | 433.0K |
| 09:35 | 21,490.00 | 21,565.00 | 21,470.00 | 21,520.00 | 280.1K |
| 09:40 | 21,540.00 | 21,645.00 | 21,530.00 | 21,630.00 | 631.6K |
| 09:45 | 21,635.00 | 21,680.00 | 21,610.00 | 21,645.00 | 770.1K |
| 09:50 | 21,640.00 | 21,670.00 | 21,600.00 | 21,645.00 | 316.7K |
| 09:55 | 21,640.00 | 21,700.00 | 21,640.00 | 21,655.00 | 829.3K |
| 10:00 | 21,655.00 | 21,775.00 | 21,655.00 | 21,735.00 | 974.2K |
| 10:05 | 21,735.00 | 21,780.00 | 21,720.00 | 21,725.00 | 505.4K |
| 10:10 | 21,715.00 | 21,715.00 | 21,620.00 | 21,675.00 | 565.2K |
| 10:15 | 21,675.00 | 21,770.00 | 21,675.00 | 21,745.00 | 555.3K |
| 10:20 | 21,750.00 | 21,760.00 | 21,660.00 | 21,685.00 | 314.5K |
| 10:25 | 21,680.00 | 21,720.00 | 21,665.00 | 21,680.00 | 245.4K |
| 10:30 | 21,680.00 | 21,735.00 | 21,665.00 | 21,690.00 | 377.3K |
| 10:35 | 21,695.00 | 21,735.00 | 21,660.00 | 21,730.00 | 233.9K |
| 10:40 | 21,740.00 | 21,795.00 | 21,725.00 | 21,785.00 | 724.1K |
| 10:45 | 21,770.00 | 21,800.00 | 21,710.00 | 21,755.00 | 658.0K |
| 10:50 | 21,760.00 | 21,830.00 | 21,750.00 | 21,820.00 | 606.4K |
| 10:55 | 21,832.00 | 21,860.00 | 21,820.00 | 21,845.00 | 630.5K |
| 11:00 | 21,850.00 | 21,875.00 | 21,835.00 | 21,865.00 | 395.9K |
| 11:05 | 21,870.00 | 21,900.00 | 21,845.00 | 21,890.00 | 433.5K |
| 11:10 | 21,890.00 | 21,985.00 | 21,885.00 | 21,965.00 | 1,043.9K |
| 11:15 | 21,965.00 | 21,980.00 | 21,932.00 | 21,970.00 | 378.9K |
| 11:20 | 21,970.00 | 21,975.00 | 21,940.00 | 21,940.00 | 424.8K |
| 11:25 | 21,950.00 | 21,955.00 | 21,905.00 | 21,925.00 | 211.7K |
| 11:30 | 21,925.00 | 21,965.00 | 21,920.00 | 21,960.00 | 273.0K |
| 11:35 | 21,950.00 | 21,965.00 | 21,915.00 | 21,920.00 | 232.9K |
| 11:40 | 21,915.00 | 21,940.00 | 21,875.00 | 21,915.00 | 331.4K |
| 11:45 | 21,915.00 | 21,925.00 | 21,895.00 | 21,925.00 | 118.7K |
| 11:50 | 21,930.00 | 21,930.00 | 21,885.00 | 21,890.00 | 152.1K |
| 11:55 | 21,895.00 | 21,915.00 | 21,885.00 | 21,910.00 | 216.5K |
| 12:00 | 21,910.00 | 21,935.00 | 21,900.00 | 21,915.00 | 153.3K |
| 12:05 | 21,915.00 | 21,945.00 | 21,910.00 | 21,940.00 | 262.1K |
| 12:10 | 21,935.00 | 21,970.00 | 21,930.00 | 21,960.00 | 244.8K |
| 12:15 | 21,960.00 | 21,975.00 | 21,912.00 | 21,965.00 | 227.5K |
| 12:20 | 21,965.00 | 21,990.00 | 21,960.00 | 21,980.00 | 433.9K |
| 12:25 | 21,980.00 | 22,005.00 | 21,970.00 | 21,995.00 | 550.0K |
| 12:30 | 21,995.00 | 22,040.00 | 21,990.00 | 22,030.00 | 335.1K |
| 12:35 | 22,030.00 | 22,055.00 | 22,020.00 | 22,030.00 | 389.6K |
| 12:40 | 22,025.00 | 22,025.00 | 21,985.00 | 21,995.00 | 283.4K |
| 12:45 | 21,995.00 | 22,010.00 | 21,995.00 | 22,005.00 | 80.5K |
| 12:50 | 22,005.00 | 22,035.00 | 22,000.00 | 22,035.00 | 146.4K |
| 12:55 | 22,035.00 | 22,035.00 | 22,005.00 | 22,005.00 | 125.7K |
| 13:00 | 22,005.00 | 22,050.00 | 22,000.00 | 22,025.00 | 279.0K |
| 13:05 | 22,030.00 | 22,055.00 | 22,005.00 | 22,050.00 | 218.6K |
| 13:10 | 22,050.00 | 22,055.00 | 22,020.00 | 22,040.00 | 117.9K |
| 13:15 | 22,045.00 | 22,090.00 | 22,030.00 | 22,060.00 | 392.6K |
| 13:20 | 22,055.00 | 22,080.00 | 22,045.00 | 22,055.00 | 216.9K |
| 13:25 | 22,055.00 | 22,065.00 | 22,010.00 | 22,020.00 | 240.0K |
| 13:30 | 22,025.00 | 22,040.00 | 22,010.00 | 22,030.00 | 174.8K |
| 13:35 | 22,030.00 | 22,030.00 | 21,970.00 | 21,975.00 | 278.8K |
| 13:40 | 21,975.00 | 22,005.00 | 21,975.00 | 21,980.00 | 110.0K |
| 13:45 | 21,975.00 | 21,995.00 | 21,965.00 | 21,995.00 | 205.1K |
| 13:50 | 21,990.00 | 22,010.00 | 21,980.00 | 21,990.00 | 162.6K |
| 13:55 | 21,990.00 | 21,995.00 | 21,970.00 | 21,985.00 | 287.4K |
| 14:00 | 21,985.00 | 22,010.00 | 21,965.00 | 21,980.00 | 297.2K |
| 14:05 | 21,980.00 | 21,980.00 | 21,955.00 | 21,960.00 | 334.5K |
| 14:10 | 21,960.00 | 21,980.00 | 21,940.00 | 21,950.00 | 333.4K |
| 14:15 | 21,950.00 | 21,985.00 | 21,945.00 | 21,985.00 | 122.6K |
| 14:20 | 21,985.00 | 22,010.00 | 21,975.00 | 21,985.00 | 306.8K |
| 14:25 | 21,980.00 | 21,990.00 | 21,970.00 | 21,975.00 | 100.8K |
| 14:30 | 21,980.00 | 21,990.00 | 21,965.00 | 21,980.00 | 179.3K |
| 14:35 | 21,985.00 | 22,000.00 | 21,975.00 | 21,990.00 | 92.2K |
| 14:40 | 21,990.00 | 22,035.00 | 21,985.00 | 22,035.00 | 224.2K |
| 14:45 | 22,035.00 | 22,045.00 | 22,010.00 | 22,020.00 | 264.7K |
| 14:50 | 22,010.00 | 22,050.00 | 22,005.00 | 22,015.00 | 370.5K |
| 14:55 | 22,015.00 | 22,035.00 | 22,005.00 | 22,020.00 | 266.5K |
| 15:00 | 22,030.00 | 22,045.00 | 22,010.00 | 22,025.00 | 433.4K |
| 15:05 | 22,020.00 | 22,075.00 | 22,000.00 | 22,070.00 | 380.3K |
| 15:10 | 22,065.00 | 22,080.00 | 22,060.00 | 22,060.00 | 252.8K |
| 15:15 | 22,065.00 | 22,070.00 | 22,040.00 | 22,050.00 | 331.7K |
| 15:25 | 22,065.00 | 22,065.00 | 22,065.00 | 22,065.00 | 393.4K |