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 | 21,610.00 | 21,680.00 | 21,575.00 | 21,655.00 | 2,121.2K |
| 09:05 | 21,640.00 | 21,675.00 | 21,595.00 | 21,645.00 | 994.1K |
| 09:10 | 21,650.00 | 21,650.00 | 21,425.00 | 21,460.00 | 1,487.9K |
| 09:15 | 21,455.00 | 21,480.00 | 21,415.00 | 21,440.00 | 596.5K |
| 09:20 | 21,435.00 | 21,445.00 | 21,260.00 | 21,285.00 | 1,362.6K |
| 09:25 | 21,285.00 | 21,345.00 | 21,225.00 | 21,305.00 | 682.1K |
| 09:30 | 21,315.00 | 21,435.00 | 21,285.00 | 21,420.00 | 622.3K |
| 09:35 | 21,430.00 | 21,485.00 | 21,400.00 | 21,475.00 | 795.2K |
| 09:40 | 21,470.00 | 21,500.00 | 21,435.00 | 21,480.00 | 353.6K |
| 09:45 | 21,480.00 | 21,525.00 | 21,445.00 | 21,490.00 | 532.7K |
| 09:50 | 21,490.00 | 21,525.00 | 21,450.00 | 21,520.00 | 238.1K |
| 09:55 | 21,530.00 | 21,560.00 | 21,500.00 | 21,525.00 | 478.1K |
| 10:00 | 21,525.00 | 21,590.00 | 21,505.00 | 21,550.00 | 318.4K |
| 10:05 | 21,565.00 | 21,570.00 | 21,510.00 | 21,540.00 | 226.1K |
| 10:10 | 21,555.00 | 21,590.00 | 21,550.00 | 21,590.00 | 377.5K |
| 10:15 | 21,600.00 | 21,600.00 | 21,475.00 | 21,485.00 | 574.3K |
| 10:20 | 21,485.00 | 21,505.00 | 21,450.00 | 21,505.00 | 248.7K |
| 10:25 | 21,510.00 | 21,560.00 | 21,495.00 | 21,525.00 | 208.2K |
| 10:30 | 21,515.00 | 21,645.00 | 21,515.00 | 21,645.00 | 583.3K |
| 10:35 | 21,645.00 | 21,705.00 | 21,630.00 | 21,695.00 | 761.1K |
| 10:40 | 21,700.00 | 21,740.00 | 21,680.00 | 21,685.00 | 585.3K |
| 10:45 | 21,695.00 | 21,740.00 | 21,685.00 | 21,710.00 | 226.0K |
| 10:50 | 21,715.00 | 21,745.00 | 21,695.00 | 21,705.00 | 260.4K |
| 10:55 | 21,705.00 | 21,735.00 | 21,665.00 | 21,725.00 | 324.5K |
| 11:00 | 21,725.00 | 21,790.00 | 21,725.00 | 21,750.00 | 522.6K |
| 11:05 | 21,745.00 | 21,800.00 | 21,720.00 | 21,795.00 | 282.5K |
| 11:10 | 21,795.00 | 21,810.00 | 21,750.00 | 21,765.00 | 284.9K |
| 11:15 | 21,765.00 | 21,795.00 | 21,755.00 | 21,790.00 | 309.1K |
| 11:20 | 21,790.00 | 21,810.00 | 21,765.00 | 21,785.00 | 221.0K |
| 11:25 | 21,790.00 | 21,805.00 | 21,735.00 | 21,785.00 | 335.8K |
| 11:30 | 21,790.00 | 21,795.00 | 21,730.00 | 21,745.00 | 239.6K |
| 11:35 | 21,740.00 | 21,770.00 | 21,740.00 | 21,765.00 | 119.4K |
| 11:40 | 21,765.00 | 21,790.00 | 21,725.00 | 21,735.00 | 100.2K |
| 11:45 | 21,735.00 | 21,740.00 | 21,690.00 | 21,710.00 | 263.3K |
| 11:50 | 21,715.00 | 21,770.00 | 21,710.00 | 21,755.00 | 77.0K |
| 11:55 | 21,755.00 | 21,780.00 | 21,725.00 | 21,770.00 | 129.1K |
| 12:00 | 21,765.00 | 21,770.00 | 21,730.00 | 21,755.00 | 95.8K |
| 12:05 | 21,750.00 | 21,760.00 | 21,735.00 | 21,740.00 | 91.8K |
| 12:10 | 21,740.00 | 21,745.00 | 21,675.00 | 21,680.00 | 192.5K |
| 12:15 | 21,680.00 | 21,700.00 | 21,680.00 | 21,695.00 | 115.9K |
| 12:20 | 21,695.00 | 21,710.00 | 21,640.00 | 21,640.00 | 170.7K |
| 12:25 | 21,645.00 | 21,675.00 | 21,635.00 | 21,660.00 | 121.9K |
| 12:30 | 21,660.00 | 21,745.00 | 21,660.00 | 21,745.00 | 154.7K |
| 12:35 | 21,745.00 | 21,830.00 | 21,745.00 | 21,830.00 | 704.7K |
| 12:40 | 21,825.00 | 21,870.00 | 21,810.00 | 21,840.00 | 342.0K |
| 12:45 | 21,840.00 | 21,860.00 | 21,820.00 | 21,850.00 | 216.0K |
| 12:50 | 21,850.00 | 21,865.00 | 21,835.00 | 21,865.00 | 129.4K |
| 12:55 | 21,865.00 | 21,885.00 | 21,855.00 | 21,870.00 | 227.3K |
| 13:00 | 21,872.00 | 21,885.00 | 21,860.00 | 21,870.00 | 138.6K |
| 13:05 | 21,870.00 | 21,875.00 | 21,850.00 | 21,865.00 | 99.3K |
| 13:10 | 21,870.00 | 21,880.00 | 21,845.00 | 21,875.00 | 59.9K |
| 13:15 | 21,880.00 | 21,910.00 | 21,865.00 | 21,910.00 | 215.6K |
| 13:20 | 21,910.00 | 21,920.00 | 21,900.00 | 21,900.00 | 147.0K |
| 13:25 | 21,905.00 | 21,910.00 | 21,855.00 | 21,870.00 | 118.8K |
| 13:30 | 21,870.00 | 21,870.00 | 21,830.00 | 21,835.00 | 140.2K |
| 13:35 | 21,835.00 | 21,855.00 | 21,825.00 | 21,840.00 | 177.6K |
| 13:40 | 21,845.00 | 21,850.00 | 21,835.00 | 21,835.00 | 82.0K |
| 13:45 | 21,840.00 | 21,850.00 | 21,820.00 | 21,850.00 | 90.7K |
| 13:50 | 21,845.00 | 21,875.00 | 21,845.00 | 21,865.00 | 99.9K |
| 13:55 | 21,860.00 | 21,880.00 | 21,850.00 | 21,875.00 | 62.6K |
| 14:00 | 21,880.00 | 21,945.00 | 21,875.00 | 21,945.00 | 224.4K |
| 14:05 | 21,940.00 | 21,970.00 | 21,920.00 | 21,970.00 | 296.1K |
| 14:10 | 21,965.00 | 21,975.00 | 21,960.00 | 21,965.00 | 193.6K |
| 14:15 | 21,965.00 | 22,005.00 | 21,950.00 | 21,965.00 | 379.3K |
| 14:20 | 21,970.00 | 21,970.00 | 21,925.00 | 21,945.00 | 118.9K |
| 14:25 | 21,947.00 | 21,960.00 | 21,935.00 | 21,945.00 | 63.5K |
| 14:30 | 21,945.00 | 21,960.00 | 21,910.00 | 21,910.00 | 103.5K |
| 14:35 | 21,910.00 | 21,935.00 | 21,900.00 | 21,935.00 | 77.8K |
| 14:40 | 21,940.00 | 21,980.00 | 21,930.00 | 21,970.00 | 208.5K |
| 14:45 | 21,970.00 | 22,030.00 | 21,965.00 | 21,975.00 | 423.1K |
| 14:50 | 21,975.00 | 22,030.00 | 21,965.00 | 22,030.00 | 121.5K |
| 14:55 | 22,030.00 | 22,055.00 | 22,015.00 | 22,050.00 | 225.1K |
| 15:00 | 22,045.00 | 22,080.00 | 22,040.00 | 22,050.00 | 428.3K |
| 15:05 | 22,040.00 | 22,045.00 | 22,010.00 | 22,040.00 | 174.0K |
| 15:10 | 22,035.00 | 22,035.00 | 22,015.00 | 22,025.00 | 131.1K |
| 15:15 | 22,025.00 | 22,035.00 | 22,000.00 | 22,005.00 | 177.2K |
| 15:25 | 22,010.00 | 22,010.00 | 22,010.00 | 22,010.00 | 286.6K |