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 | 23,280.00 | 23,295.00 | 23,150.00 | 23,255.00 | 1,874.1K |
| 09:05 | 23,255.00 | 23,265.00 | 23,125.00 | 23,245.00 | 781.0K |
| 09:10 | 23,255.00 | 23,380.00 | 23,255.00 | 23,325.00 | 1,601.2K |
| 09:15 | 23,330.00 | 23,330.00 | 23,065.00 | 23,070.00 | 884.0K |
| 09:20 | 23,075.00 | 23,095.00 | 23,025.00 | 23,055.00 | 483.9K |
| 09:25 | 23,040.00 | 23,150.00 | 23,025.00 | 23,025.00 | 449.4K |
| 09:30 | 23,010.00 | 23,225.00 | 23,010.00 | 23,210.00 | 807.6K |
| 09:35 | 23,225.00 | 23,330.00 | 23,225.00 | 23,300.00 | 852.3K |
| 09:40 | 23,285.00 | 23,325.00 | 23,230.00 | 23,260.00 | 339.8K |
| 09:45 | 23,260.00 | 23,260.00 | 23,100.00 | 23,155.00 | 443.9K |
| 09:50 | 23,145.00 | 23,195.00 | 23,120.00 | 23,165.00 | 247.3K |
| 09:55 | 23,160.00 | 23,235.00 | 23,130.00 | 23,215.00 | 361.4K |
| 10:00 | 23,200.00 | 23,290.00 | 23,200.00 | 23,270.00 | 560.1K |
| 10:05 | 23,265.00 | 23,390.00 | 23,230.00 | 23,345.00 | 1,269.9K |
| 10:10 | 23,340.00 | 23,365.00 | 23,330.00 | 23,365.00 | 331.8K |
| 10:15 | 23,370.00 | 23,380.00 | 23,285.00 | 23,300.00 | 349.9K |
| 10:20 | 23,305.00 | 23,355.00 | 23,260.00 | 23,350.00 | 182.6K |
| 10:25 | 23,350.00 | 23,350.00 | 23,305.00 | 23,305.00 | 125.8K |
| 10:30 | 23,295.00 | 23,410.00 | 23,285.00 | 23,375.00 | 440.5K |
| 10:35 | 23,375.00 | 23,380.00 | 23,320.00 | 23,325.00 | 189.7K |
| 10:40 | 23,320.00 | 23,380.00 | 23,302.00 | 23,360.00 | 234.8K |
| 10:45 | 23,365.00 | 23,375.00 | 23,255.00 | 23,290.00 | 220.3K |
| 10:50 | 23,290.00 | 23,330.00 | 23,280.00 | 23,300.00 | 111.3K |
| 10:55 | 23,305.00 | 23,325.00 | 23,290.00 | 23,310.00 | 94.3K |
| 11:00 | 23,325.00 | 23,355.00 | 23,310.00 | 23,310.00 | 145.8K |
| 11:05 | 23,305.00 | 23,395.00 | 23,295.00 | 23,385.00 | 342.9K |
| 11:10 | 23,390.00 | 23,395.00 | 23,310.00 | 23,375.00 | 222.5K |
| 11:15 | 23,370.00 | 23,400.00 | 23,355.00 | 23,390.00 | 220.5K |
| 11:20 | 23,395.00 | 23,420.00 | 23,360.00 | 23,375.00 | 407.7K |
| 11:25 | 23,375.00 | 23,375.00 | 23,330.00 | 23,340.00 | 192.5K |
| 11:30 | 23,335.00 | 23,360.00 | 23,320.00 | 23,320.00 | 99.6K |
| 11:35 | 23,325.00 | 23,335.00 | 23,235.00 | 23,255.00 | 361.8K |
| 11:40 | 23,255.00 | 23,330.00 | 23,245.00 | 23,315.00 | 139.0K |
| 11:45 | 23,315.00 | 23,315.00 | 23,275.00 | 23,315.00 | 110.3K |
| 11:50 | 23,305.00 | 23,330.00 | 23,290.00 | 23,290.00 | 91.1K |
| 11:55 | 23,285.00 | 23,302.00 | 23,265.00 | 23,290.00 | 97.3K |
| 12:00 | 23,295.00 | 23,335.00 | 23,285.00 | 23,305.00 | 117.7K |
| 12:05 | 23,305.00 | 23,305.00 | 23,275.00 | 23,295.00 | 65.7K |
| 12:10 | 23,295.00 | 23,295.00 | 23,260.00 | 23,275.00 | 66.9K |
| 12:15 | 23,275.00 | 23,300.00 | 23,265.00 | 23,285.00 | 61.4K |
| 12:20 | 23,285.00 | 23,330.00 | 23,285.00 | 23,320.00 | 118.1K |
| 12:25 | 23,320.00 | 23,330.00 | 23,285.00 | 23,295.00 | 90.4K |
| 12:30 | 23,295.00 | 23,315.00 | 23,285.00 | 23,290.00 | 54.5K |
| 12:35 | 23,290.00 | 23,310.00 | 23,270.00 | 23,310.00 | 75.3K |
| 12:40 | 23,305.00 | 23,315.00 | 23,290.00 | 23,300.00 | 39.2K |
| 12:45 | 23,300.00 | 23,345.00 | 23,295.00 | 23,340.00 | 155.4K |
| 12:50 | 23,340.00 | 23,365.00 | 23,315.00 | 23,335.00 | 237.8K |
| 12:55 | 23,345.00 | 23,360.00 | 23,335.00 | 23,345.00 | 98.8K |
| 13:00 | 23,350.00 | 23,350.00 | 23,310.00 | 23,310.00 | 59.3K |
| 13:05 | 23,305.00 | 23,350.00 | 23,295.00 | 23,340.00 | 144.7K |
| 13:10 | 23,345.00 | 23,355.00 | 23,325.00 | 23,345.00 | 61.2K |
| 13:15 | 23,340.00 | 23,340.00 | 23,315.00 | 23,335.00 | 63.5K |
| 13:20 | 23,340.00 | 23,350.00 | 23,325.00 | 23,335.00 | 88.7K |
| 13:25 | 23,335.00 | 23,360.00 | 23,310.00 | 23,355.00 | 183.7K |
| 13:30 | 23,345.00 | 23,355.00 | 23,330.00 | 23,330.00 | 31.0K |
| 13:35 | 23,335.00 | 23,400.00 | 23,335.00 | 23,395.00 | 316.0K |
| 13:40 | 23,400.00 | 23,425.00 | 23,385.00 | 23,390.00 | 325.5K |
| 13:45 | 23,390.00 | 23,395.00 | 23,360.00 | 23,360.00 | 148.1K |
| 13:50 | 23,360.00 | 23,375.00 | 23,350.00 | 23,350.00 | 104.1K |
| 13:55 | 23,355.00 | 23,360.00 | 23,285.00 | 23,305.00 | 231.5K |
| 14:00 | 23,305.00 | 23,305.00 | 23,230.00 | 23,260.00 | 568.7K |
| 14:05 | 23,260.00 | 23,280.00 | 23,245.00 | 23,255.00 | 203.5K |
| 14:10 | 23,255.00 | 23,275.00 | 23,215.00 | 23,220.00 | 151.0K |
| 14:15 | 23,215.00 | 23,230.00 | 23,200.00 | 23,205.00 | 242.2K |
| 14:20 | 23,215.00 | 23,250.00 | 23,215.00 | 23,245.00 | 157.9K |
| 14:25 | 23,240.00 | 23,250.00 | 23,200.00 | 23,245.00 | 173.7K |
| 14:30 | 23,240.00 | 23,240.00 | 23,175.00 | 23,210.00 | 271.0K |
| 14:35 | 23,210.00 | 23,230.00 | 23,185.00 | 23,195.00 | 109.7K |
| 14:40 | 23,195.00 | 23,220.00 | 23,195.00 | 23,215.00 | 70.5K |
| 14:45 | 23,215.00 | 23,240.00 | 23,210.00 | 23,210.00 | 132.3K |
| 14:50 | 23,205.00 | 23,215.00 | 23,190.00 | 23,190.00 | 165.3K |
| 14:55 | 23,185.00 | 23,195.00 | 23,140.00 | 23,160.00 | 203.7K |
| 15:00 | 23,160.00 | 23,205.00 | 23,160.00 | 23,190.00 | 192.4K |
| 15:05 | 23,190.00 | 23,200.00 | 23,175.00 | 23,180.00 | 113.2K |
| 15:10 | 23,180.00 | 23,200.00 | 23,175.00 | 23,190.00 | 171.6K |
| 15:15 | 23,195.00 | 23,195.00 | 23,170.00 | 23,180.00 | 201.2K |
| 15:25 | 23,180.00 | 23,180.00 | 23,180.00 | 23,180.00 | 122.3K |