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 | 23,825.00 | 23,945.00 | 23,760.00 | 23,760.00 | 2,778.3K |
| 09:05 | 23,750.00 | 23,750.00 | 23,490.00 | 23,535.00 | 1,275.8K |
| 09:10 | 23,530.00 | 23,575.00 | 23,335.00 | 23,490.00 | 1,137.4K |
| 09:15 | 23,480.00 | 23,570.00 | 23,440.00 | 23,545.00 | 808.0K |
| 09:20 | 23,540.00 | 23,585.00 | 23,470.00 | 23,470.00 | 972.7K |
| 09:25 | 23,460.00 | 23,465.00 | 23,270.00 | 23,275.00 | 1,705.3K |
| 09:30 | 23,295.00 | 23,425.00 | 23,205.00 | 23,425.00 | 1,328.5K |
| 09:35 | 23,435.00 | 23,485.00 | 23,370.00 | 23,455.00 | 626.1K |
| 09:40 | 23,445.00 | 23,515.00 | 23,435.00 | 23,515.00 | 520.8K |
| 09:45 | 23,515.00 | 23,550.00 | 23,460.00 | 23,530.00 | 622.6K |
| 09:50 | 23,525.00 | 23,660.00 | 23,525.00 | 23,605.00 | 961.4K |
| 09:55 | 23,615.00 | 23,650.00 | 23,570.00 | 23,645.00 | 465.0K |
| 10:00 | 23,640.00 | 23,670.00 | 23,570.00 | 23,670.00 | 527.5K |
| 10:05 | 23,660.00 | 23,735.00 | 23,630.00 | 23,650.00 | 687.6K |
| 10:10 | 23,645.00 | 23,705.00 | 23,615.00 | 23,705.00 | 345.0K |
| 10:15 | 23,710.00 | 23,725.00 | 23,655.00 | 23,705.00 | 340.2K |
| 10:20 | 23,715.00 | 23,735.00 | 23,685.00 | 23,710.00 | 365.2K |
| 10:25 | 23,725.00 | 23,745.00 | 23,645.00 | 23,645.00 | 468.9K |
| 10:30 | 23,640.00 | 23,675.00 | 23,595.00 | 23,595.00 | 367.3K |
| 10:35 | 23,600.00 | 23,625.00 | 23,565.00 | 23,625.00 | 183.1K |
| 10:40 | 23,620.00 | 23,645.00 | 23,590.00 | 23,635.00 | 153.6K |
| 10:45 | 23,635.00 | 23,640.00 | 23,540.00 | 23,555.00 | 181.6K |
| 10:50 | 23,560.00 | 23,560.00 | 23,490.00 | 23,520.00 | 310.1K |
| 10:55 | 23,520.00 | 23,625.00 | 23,520.00 | 23,610.00 | 299.4K |
| 11:00 | 23,620.00 | 23,675.00 | 23,620.00 | 23,660.00 | 425.6K |
| 11:05 | 23,655.00 | 23,700.00 | 23,655.00 | 23,700.00 | 434.6K |
| 11:10 | 23,685.00 | 23,700.00 | 23,660.00 | 23,675.00 | 154.0K |
| 11:15 | 23,675.00 | 23,690.00 | 23,640.00 | 23,650.00 | 155.6K |
| 11:20 | 23,645.00 | 23,680.00 | 23,555.00 | 23,585.00 | 296.3K |
| 11:25 | 23,590.00 | 23,610.00 | 23,545.00 | 23,555.00 | 225.8K |
| 11:30 | 23,560.00 | 23,590.00 | 23,530.00 | 23,535.00 | 134.0K |
| 11:35 | 23,545.00 | 23,615.00 | 23,525.00 | 23,570.00 | 179.4K |
| 11:40 | 23,565.00 | 23,580.00 | 23,545.00 | 23,550.00 | 142.0K |
| 11:45 | 23,550.00 | 23,565.00 | 23,530.00 | 23,560.00 | 66.9K |
| 11:50 | 23,545.00 | 23,555.00 | 23,470.00 | 23,480.00 | 407.4K |
| 11:55 | 23,475.00 | 23,535.00 | 23,465.00 | 23,500.00 | 182.8K |
| 12:00 | 23,490.00 | 23,525.00 | 23,460.00 | 23,525.00 | 154.0K |
| 12:05 | 23,522.00 | 23,540.00 | 23,455.00 | 23,455.00 | 179.1K |
| 12:10 | 23,460.00 | 23,460.00 | 23,420.00 | 23,425.00 | 411.9K |
| 12:15 | 23,425.00 | 23,525.00 | 23,420.00 | 23,505.00 | 226.7K |
| 12:20 | 23,505.00 | 23,535.00 | 23,495.00 | 23,520.00 | 111.8K |
| 12:25 | 23,515.00 | 23,545.00 | 23,510.00 | 23,520.00 | 163.8K |
| 12:30 | 23,520.00 | 23,555.00 | 23,510.00 | 23,530.00 | 131.0K |
| 12:35 | 23,530.00 | 23,575.00 | 23,525.00 | 23,565.00 | 133.6K |
| 12:40 | 23,560.00 | 23,560.00 | 23,520.00 | 23,530.00 | 95.4K |
| 12:45 | 23,530.00 | 23,545.00 | 23,475.00 | 23,475.00 | 119.3K |
| 12:50 | 23,475.00 | 23,500.00 | 23,455.00 | 23,500.00 | 255.6K |
| 12:55 | 23,500.00 | 23,515.00 | 23,430.00 | 23,435.00 | 228.4K |
| 13:00 | 23,430.00 | 23,435.00 | 23,350.00 | 23,355.00 | 459.4K |
| 13:05 | 23,350.00 | 23,395.00 | 23,325.00 | 23,390.00 | 561.3K |
| 13:10 | 23,390.00 | 23,405.00 | 23,350.00 | 23,355.00 | 167.2K |
| 13:15 | 23,360.00 | 23,380.00 | 23,350.00 | 23,365.00 | 140.9K |
| 13:20 | 23,365.00 | 23,430.00 | 23,365.00 | 23,420.00 | 179.4K |
| 13:25 | 23,420.00 | 23,455.00 | 23,420.00 | 23,430.00 | 189.0K |
| 13:30 | 23,425.00 | 23,440.00 | 23,415.00 | 23,435.00 | 100.1K |
| 13:35 | 23,435.00 | 23,455.00 | 23,415.00 | 23,432.00 | 154.2K |
| 13:40 | 23,432.00 | 23,445.00 | 23,370.00 | 23,395.00 | 158.9K |
| 13:45 | 23,385.00 | 23,420.00 | 23,385.00 | 23,415.00 | 68.0K |
| 13:50 | 23,415.00 | 23,500.00 | 23,415.00 | 23,495.00 | 274.3K |
| 13:55 | 23,495.00 | 23,525.00 | 23,480.00 | 23,520.00 | 232.8K |
| 14:00 | 23,520.00 | 23,557.00 | 23,490.00 | 23,530.00 | 269.5K |
| 14:05 | 23,525.00 | 23,525.00 | 23,500.00 | 23,500.00 | 101.2K |
| 14:10 | 23,495.00 | 23,585.00 | 23,490.00 | 23,585.00 | 242.3K |
| 14:15 | 23,580.00 | 23,585.00 | 23,515.00 | 23,565.00 | 193.6K |
| 14:20 | 23,565.00 | 23,585.00 | 23,555.00 | 23,570.00 | 199.8K |
| 14:25 | 23,565.00 | 23,650.00 | 23,565.00 | 23,635.00 | 422.2K |
| 14:30 | 23,635.00 | 23,700.00 | 23,630.00 | 23,690.00 | 380.3K |
| 14:35 | 23,685.00 | 23,735.00 | 23,655.00 | 23,670.00 | 600.4K |
| 14:40 | 23,670.00 | 23,690.00 | 23,660.00 | 23,670.00 | 256.5K |
| 14:45 | 23,665.00 | 23,690.00 | 23,640.00 | 23,675.00 | 230.4K |
| 14:50 | 23,685.00 | 23,685.00 | 23,585.00 | 23,585.00 | 210.2K |
| 14:55 | 23,600.00 | 23,635.00 | 23,600.00 | 23,635.00 | 170.2K |
| 15:00 | 23,630.00 | 23,660.00 | 23,625.00 | 23,635.00 | 286.7K |
| 15:05 | 23,630.00 | 23,670.00 | 23,630.00 | 23,660.00 | 194.5K |
| 15:10 | 23,655.00 | 23,665.00 | 23,630.00 | 23,630.00 | 398.0K |
| 15:15 | 23,630.00 | 23,640.00 | 23,620.00 | 23,640.00 | 257.6K |
| 15:25 | 23,630.00 | 23,630.00 | 23,630.00 | 23,630.00 | 187.6K |