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 | 23,145.00 | 23,325.00 | 23,135.00 | 23,325.00 | 1,192.2K |
| 09:05 | 23,330.00 | 23,365.00 | 23,260.00 | 23,280.00 | 1,451.1K |
| 09:10 | 23,285.00 | 23,340.00 | 23,110.00 | 23,135.00 | 748.5K |
| 09:15 | 23,135.00 | 23,365.00 | 23,100.00 | 23,340.00 | 1,043.0K |
| 09:20 | 23,330.00 | 23,335.00 | 23,205.00 | 23,255.00 | 384.5K |
| 09:25 | 23,255.00 | 23,370.00 | 23,235.00 | 23,345.00 | 973.1K |
| 09:30 | 23,345.00 | 23,435.00 | 23,335.00 | 23,430.00 | 1,416.5K |
| 09:35 | 23,425.00 | 23,445.00 | 23,390.00 | 23,430.00 | 497.5K |
| 09:40 | 23,440.00 | 23,440.00 | 23,285.00 | 23,330.00 | 460.3K |
| 09:45 | 23,325.00 | 23,325.00 | 23,217.00 | 23,235.00 | 461.5K |
| 09:50 | 23,215.00 | 23,265.00 | 23,165.00 | 23,220.00 | 625.5K |
| 09:55 | 23,225.00 | 23,260.00 | 23,130.00 | 23,130.00 | 525.0K |
| 10:00 | 23,125.00 | 23,165.00 | 23,105.00 | 23,125.00 | 443.7K |
| 10:05 | 23,130.00 | 23,215.00 | 23,080.00 | 23,080.00 | 431.3K |
| 10:10 | 23,100.00 | 23,160.00 | 23,055.00 | 23,080.00 | 349.7K |
| 10:15 | 23,075.00 | 23,185.00 | 23,055.00 | 23,180.00 | 282.7K |
| 10:20 | 23,180.00 | 23,215.00 | 23,160.00 | 23,200.00 | 317.2K |
| 10:25 | 23,200.00 | 23,205.00 | 23,145.00 | 23,145.00 | 181.4K |
| 10:30 | 23,140.00 | 23,145.00 | 23,080.00 | 23,095.00 | 205.9K |
| 10:35 | 23,090.00 | 23,110.00 | 23,060.00 | 23,060.00 | 384.8K |
| 10:40 | 23,050.00 | 23,140.00 | 23,050.00 | 23,135.00 | 283.2K |
| 10:45 | 23,130.00 | 23,185.00 | 23,090.00 | 23,185.00 | 346.2K |
| 10:50 | 23,180.00 | 23,195.00 | 23,140.00 | 23,150.00 | 320.6K |
| 10:55 | 23,155.00 | 23,155.00 | 23,050.00 | 23,095.00 | 326.5K |
| 11:00 | 23,095.00 | 23,160.00 | 23,095.00 | 23,145.00 | 310.5K |
| 11:05 | 23,140.00 | 23,170.00 | 23,130.00 | 23,135.00 | 177.2K |
| 11:10 | 23,130.00 | 23,145.00 | 23,110.00 | 23,130.00 | 65.3K |
| 11:15 | 23,130.00 | 23,230.00 | 23,110.00 | 23,215.00 | 519.9K |
| 11:20 | 23,210.00 | 23,230.00 | 23,080.00 | 23,100.00 | 341.5K |
| 11:25 | 23,100.00 | 23,105.00 | 23,040.00 | 23,060.00 | 496.4K |
| 11:30 | 23,065.00 | 23,100.00 | 22,990.00 | 22,990.00 | 627.5K |
| 11:35 | 22,970.00 | 22,975.00 | 22,905.00 | 22,945.00 | 552.6K |
| 11:40 | 22,940.00 | 22,940.00 | 22,895.00 | 22,935.00 | 328.0K |
| 11:45 | 22,932.00 | 22,970.00 | 22,930.00 | 22,970.00 | 263.5K |
| 11:50 | 22,970.00 | 22,995.00 | 22,965.00 | 22,990.00 | 229.3K |
| 11:55 | 22,995.00 | 23,000.00 | 22,950.00 | 22,975.00 | 163.6K |
| 12:00 | 22,980.00 | 23,010.00 | 22,960.00 | 23,010.00 | 125.6K |
| 12:05 | 23,010.00 | 23,015.00 | 22,940.00 | 22,945.00 | 242.9K |
| 12:10 | 22,945.00 | 22,955.00 | 22,885.00 | 22,900.00 | 286.2K |
| 12:15 | 22,895.00 | 22,920.00 | 22,880.00 | 22,910.00 | 174.0K |
| 12:20 | 22,910.00 | 22,910.00 | 22,830.00 | 22,835.00 | 279.8K |
| 12:25 | 22,830.00 | 22,860.00 | 22,815.00 | 22,835.00 | 253.1K |
| 12:30 | 22,830.00 | 22,865.00 | 22,820.00 | 22,835.00 | 129.6K |
| 12:35 | 22,830.00 | 22,875.00 | 22,815.00 | 22,850.00 | 155.8K |
| 12:40 | 22,845.00 | 22,890.00 | 22,845.00 | 22,885.00 | 157.0K |
| 12:45 | 22,885.00 | 22,890.00 | 22,835.00 | 22,850.00 | 122.1K |
| 12:50 | 22,850.00 | 22,885.00 | 22,840.00 | 22,880.00 | 53.9K |
| 12:55 | 22,895.00 | 22,905.00 | 22,845.00 | 22,850.00 | 104.8K |
| 13:00 | 22,865.00 | 22,875.00 | 22,810.00 | 22,815.00 | 215.4K |
| 13:05 | 22,815.00 | 22,855.00 | 22,815.00 | 22,815.00 | 135.0K |
| 13:10 | 22,810.00 | 22,820.00 | 22,730.00 | 22,730.00 | 419.7K |
| 13:15 | 22,730.00 | 22,845.00 | 22,730.00 | 22,830.00 | 196.1K |
| 13:20 | 22,825.00 | 22,850.00 | 22,805.00 | 22,815.00 | 146.8K |
| 13:25 | 22,820.00 | 22,845.00 | 22,815.00 | 22,830.00 | 55.1K |
| 13:30 | 22,830.00 | 22,900.00 | 22,825.00 | 22,870.00 | 281.0K |
| 13:35 | 22,870.00 | 22,940.00 | 22,870.00 | 22,885.00 | 305.7K |
| 13:40 | 22,890.00 | 22,890.00 | 22,855.00 | 22,875.00 | 144.2K |
| 13:45 | 22,880.00 | 22,890.00 | 22,830.00 | 22,830.00 | 181.6K |
| 13:50 | 22,835.00 | 22,855.00 | 22,780.00 | 22,790.00 | 273.4K |
| 13:55 | 22,785.00 | 22,815.00 | 22,745.00 | 22,780.00 | 357.5K |
| 14:00 | 22,780.00 | 22,825.00 | 22,770.00 | 22,800.00 | 114.1K |
| 14:05 | 22,805.00 | 22,820.00 | 22,785.00 | 22,810.00 | 122.8K |
| 14:10 | 22,810.00 | 22,870.00 | 22,805.00 | 22,870.00 | 225.6K |
| 14:15 | 22,875.00 | 22,875.00 | 22,780.00 | 22,790.00 | 231.7K |
| 14:20 | 22,790.00 | 22,805.00 | 22,770.00 | 22,775.00 | 118.9K |
| 14:25 | 22,780.00 | 22,790.00 | 22,765.00 | 22,785.00 | 84.4K |
| 14:30 | 22,790.00 | 22,825.00 | 22,790.00 | 22,805.00 | 180.8K |
| 14:35 | 22,810.00 | 22,840.00 | 22,790.00 | 22,830.00 | 499.4K |
| 14:40 | 22,840.00 | 22,880.00 | 22,825.00 | 22,880.00 | 498.9K |
| 14:45 | 22,875.00 | 22,930.00 | 22,875.00 | 22,920.00 | 486.0K |
| 14:50 | 22,920.00 | 22,960.00 | 22,905.00 | 22,910.00 | 525.3K |
| 14:55 | 22,900.00 | 22,915.00 | 22,875.00 | 22,915.00 | 272.2K |
| 15:00 | 22,915.00 | 22,935.00 | 22,895.00 | 22,910.00 | 284.8K |
| 15:05 | 22,910.00 | 22,955.00 | 22,900.00 | 22,955.00 | 294.8K |
| 15:10 | 22,960.00 | 22,960.00 | 22,885.00 | 22,895.00 | 192.3K |
| 15:15 | 22,890.00 | 22,920.00 | 22,890.00 | 22,905.00 | 330.6K |
| 15:25 | 22,915.00 | 22,915.00 | 22,915.00 | 22,915.00 | 212.9K |