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 | 22,755.00 | 22,915.00 | 22,740.00 | 22,875.00 | 3,180.2K |
| 09:05 | 22,885.00 | 23,010.00 | 22,885.00 | 22,970.00 | 2,096.9K |
| 09:10 | 22,980.00 | 23,030.00 | 22,945.00 | 22,985.00 | 1,265.8K |
| 09:15 | 22,990.00 | 23,030.00 | 22,910.00 | 22,920.00 | 1,113.5K |
| 09:20 | 22,910.00 | 23,095.00 | 22,890.00 | 23,090.00 | 1,517.2K |
| 09:25 | 23,095.00 | 23,150.00 | 23,085.00 | 23,140.00 | 988.2K |
| 09:30 | 23,150.00 | 23,225.00 | 23,150.00 | 23,215.00 | 1,061.8K |
| 09:35 | 23,195.00 | 23,230.00 | 23,170.00 | 23,205.00 | 883.7K |
| 09:40 | 23,200.00 | 23,200.00 | 23,130.00 | 23,190.00 | 530.5K |
| 09:45 | 23,190.00 | 23,205.00 | 23,105.00 | 23,130.00 | 496.5K |
| 09:50 | 23,130.00 | 23,205.00 | 23,110.00 | 23,185.00 | 537.1K |
| 09:55 | 23,185.00 | 23,205.00 | 23,165.00 | 23,175.00 | 214.3K |
| 10:00 | 23,185.00 | 23,230.00 | 23,160.00 | 23,225.00 | 790.7K |
| 10:05 | 23,220.00 | 23,265.00 | 23,220.00 | 23,235.00 | 533.6K |
| 10:10 | 23,235.00 | 23,290.00 | 23,235.00 | 23,280.00 | 705.0K |
| 10:15 | 23,285.00 | 23,345.00 | 23,275.00 | 23,325.00 | 419.3K |
| 10:20 | 23,325.00 | 23,390.00 | 23,310.00 | 23,375.00 | 514.9K |
| 10:25 | 23,380.00 | 23,425.00 | 23,365.00 | 23,412.00 | 591.3K |
| 10:30 | 23,410.00 | 23,430.00 | 23,360.00 | 23,370.00 | 506.1K |
| 10:35 | 23,370.00 | 23,455.00 | 23,365.00 | 23,455.00 | 462.6K |
| 10:40 | 23,460.00 | 23,470.00 | 23,360.00 | 23,375.00 | 512.4K |
| 10:45 | 23,385.00 | 23,415.00 | 23,365.00 | 23,370.00 | 332.2K |
| 10:50 | 23,375.00 | 23,410.00 | 23,350.00 | 23,390.00 | 290.9K |
| 10:55 | 23,390.00 | 23,410.00 | 23,375.00 | 23,390.00 | 108.8K |
| 11:00 | 23,395.00 | 23,405.00 | 23,360.00 | 23,365.00 | 214.1K |
| 11:05 | 23,365.00 | 23,365.00 | 23,210.00 | 23,220.00 | 475.4K |
| 11:10 | 23,215.00 | 23,300.00 | 23,205.00 | 23,290.00 | 550.2K |
| 11:15 | 23,290.00 | 23,305.00 | 23,125.00 | 23,130.00 | 608.5K |
| 11:20 | 23,125.00 | 23,175.00 | 23,105.00 | 23,140.00 | 316.6K |
| 11:25 | 23,130.00 | 23,180.00 | 23,100.00 | 23,170.00 | 441.5K |
| 11:30 | 23,180.00 | 23,235.00 | 23,170.00 | 23,235.00 | 307.9K |
| 11:35 | 23,230.00 | 23,275.00 | 23,230.00 | 23,255.00 | 218.7K |
| 11:40 | 23,260.00 | 23,260.00 | 23,215.00 | 23,250.00 | 187.1K |
| 11:45 | 23,250.00 | 23,270.00 | 23,225.00 | 23,250.00 | 132.2K |
| 11:50 | 23,260.00 | 23,285.00 | 23,240.00 | 23,280.00 | 170.1K |
| 11:55 | 23,280.00 | 23,330.00 | 23,265.00 | 23,325.00 | 441.0K |
| 12:00 | 23,330.00 | 23,355.00 | 23,330.00 | 23,350.00 | 277.2K |
| 12:05 | 23,350.00 | 23,425.00 | 23,345.00 | 23,425.00 | 408.0K |
| 12:10 | 23,430.00 | 23,435.00 | 23,395.00 | 23,425.00 | 513.3K |
| 12:15 | 23,425.00 | 23,465.00 | 23,420.00 | 23,455.00 | 651.4K |
| 12:20 | 23,460.00 | 23,475.00 | 23,430.00 | 23,470.00 | 472.5K |
| 12:25 | 23,470.00 | 23,495.00 | 23,430.00 | 23,430.00 | 458.6K |
| 12:30 | 23,430.00 | 23,475.00 | 23,430.00 | 23,445.00 | 158.5K |
| 12:35 | 23,445.00 | 23,445.00 | 23,400.00 | 23,405.00 | 140.7K |
| 12:40 | 23,400.00 | 23,425.00 | 23,385.00 | 23,400.00 | 197.4K |
| 12:45 | 23,405.00 | 23,420.00 | 23,380.00 | 23,400.00 | 83.0K |
| 12:50 | 23,400.00 | 23,425.00 | 23,380.00 | 23,395.00 | 136.3K |
| 12:55 | 23,395.00 | 23,415.00 | 23,385.00 | 23,390.00 | 84.1K |
| 13:00 | 23,390.00 | 23,460.00 | 23,385.00 | 23,445.00 | 262.8K |
| 13:05 | 23,440.00 | 23,445.00 | 23,375.00 | 23,405.00 | 186.6K |
| 13:10 | 23,400.00 | 23,405.00 | 23,265.00 | 23,315.00 | 363.7K |
| 13:15 | 23,310.00 | 23,315.00 | 23,245.00 | 23,300.00 | 319.7K |
| 13:20 | 23,300.00 | 23,315.00 | 23,265.00 | 23,265.00 | 117.0K |
| 13:25 | 23,265.00 | 23,315.00 | 23,255.00 | 23,305.00 | 185.2K |
| 13:30 | 23,305.00 | 23,340.00 | 23,290.00 | 23,325.00 | 162.4K |
| 13:35 | 23,320.00 | 23,355.00 | 23,305.00 | 23,325.00 | 175.0K |
| 13:40 | 23,335.00 | 23,350.00 | 23,330.00 | 23,342.00 | 72.1K |
| 13:45 | 23,345.00 | 23,405.00 | 23,330.00 | 23,395.00 | 307.0K |
| 13:50 | 23,400.00 | 23,415.00 | 23,375.00 | 23,385.00 | 230.5K |
| 13:55 | 23,380.00 | 23,415.00 | 23,370.00 | 23,380.00 | 172.8K |
| 14:00 | 23,380.00 | 23,405.00 | 23,365.00 | 23,385.00 | 141.1K |
| 14:05 | 23,390.00 | 23,435.00 | 23,385.00 | 23,410.00 | 257.4K |
| 14:10 | 23,415.00 | 23,430.00 | 23,400.00 | 23,400.00 | 90.6K |
| 14:15 | 23,400.00 | 23,420.00 | 23,390.00 | 23,410.00 | 230.4K |
| 14:20 | 23,405.00 | 23,410.00 | 23,370.00 | 23,380.00 | 133.6K |
| 14:25 | 23,380.00 | 23,400.00 | 23,370.00 | 23,380.00 | 127.3K |
| 14:30 | 23,380.00 | 23,425.00 | 23,375.00 | 23,420.00 | 181.2K |
| 14:35 | 23,415.00 | 23,435.00 | 23,400.00 | 23,435.00 | 158.1K |
| 14:40 | 23,425.00 | 23,460.00 | 23,425.00 | 23,445.00 | 325.0K |
| 14:45 | 23,445.00 | 23,445.00 | 23,400.00 | 23,425.00 | 164.5K |
| 14:50 | 23,415.00 | 23,420.00 | 23,350.00 | 23,355.00 | 348.2K |
| 14:55 | 23,350.00 | 23,385.00 | 23,340.00 | 23,385.00 | 229.1K |
| 15:00 | 23,395.00 | 23,445.00 | 23,395.00 | 23,425.00 | 440.2K |
| 15:05 | 23,425.00 | 23,440.00 | 23,410.00 | 23,440.00 | 178.3K |
| 15:10 | 23,440.00 | 23,485.00 | 23,425.00 | 23,475.00 | 526.3K |
| 15:15 | 23,475.00 | 23,480.00 | 23,450.00 | 23,475.00 | 403.2K |
| 15:25 | 23,475.00 | 23,475.00 | 23,475.00 | 23,475.00 | 447.6K |