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 | 23,405.00 | 23,660.00 | 23,380.00 | 23,645.00 | 2,579.1K |
| 09:05 | 23,625.00 | 23,835.00 | 23,625.00 | 23,790.00 | 1,907.0K |
| 09:10 | 23,805.00 | 23,925.00 | 23,780.00 | 23,890.00 | 1,618.3K |
| 09:15 | 23,900.00 | 24,045.00 | 23,840.00 | 24,020.00 | 1,788.7K |
| 09:20 | 24,015.00 | 24,050.00 | 23,955.00 | 23,965.00 | 743.1K |
| 09:25 | 23,970.00 | 24,000.00 | 23,930.00 | 23,965.00 | 418.9K |
| 09:30 | 23,970.00 | 24,060.00 | 23,965.00 | 24,040.00 | 947.7K |
| 09:35 | 24,040.00 | 24,090.00 | 23,995.00 | 24,035.00 | 852.5K |
| 09:40 | 24,035.00 | 24,040.00 | 23,910.00 | 23,925.00 | 593.4K |
| 09:45 | 23,920.00 | 24,030.00 | 23,920.00 | 23,995.00 | 487.1K |
| 09:50 | 23,995.00 | 24,005.00 | 23,905.00 | 23,905.00 | 448.2K |
| 09:55 | 23,910.00 | 23,960.00 | 23,900.00 | 23,920.00 | 304.3K |
| 10:00 | 23,910.00 | 24,005.00 | 23,910.00 | 23,985.00 | 479.4K |
| 10:05 | 23,985.00 | 24,005.00 | 23,970.00 | 24,005.00 | 139.4K |
| 10:10 | 24,005.00 | 24,010.00 | 23,950.00 | 23,980.00 | 301.0K |
| 10:15 | 23,985.00 | 24,105.00 | 23,975.00 | 24,090.00 | 1,333.3K |
| 10:20 | 24,100.00 | 24,110.00 | 23,980.00 | 24,040.00 | 665.5K |
| 10:25 | 24,050.00 | 24,070.00 | 24,025.00 | 24,050.00 | 188.9K |
| 10:30 | 24,055.00 | 24,090.00 | 24,040.00 | 24,065.00 | 209.1K |
| 10:35 | 24,070.00 | 24,070.00 | 24,025.00 | 24,055.00 | 165.1K |
| 10:40 | 24,055.00 | 24,055.00 | 24,005.00 | 24,010.00 | 156.4K |
| 10:45 | 24,015.00 | 24,030.00 | 23,950.00 | 23,975.00 | 434.7K |
| 10:50 | 23,975.00 | 23,990.00 | 23,920.00 | 23,945.00 | 238.2K |
| 10:55 | 23,945.00 | 23,952.00 | 23,910.00 | 23,930.00 | 299.5K |
| 11:00 | 23,930.00 | 23,930.00 | 23,825.00 | 23,855.00 | 576.8K |
| 11:05 | 23,855.00 | 23,910.00 | 23,855.00 | 23,880.00 | 263.1K |
| 11:10 | 23,885.00 | 23,925.00 | 23,875.00 | 23,900.00 | 161.0K |
| 11:15 | 23,900.00 | 23,925.00 | 23,875.00 | 23,900.00 | 159.9K |
| 11:20 | 23,900.00 | 23,925.00 | 23,885.00 | 23,905.00 | 130.6K |
| 11:25 | 23,905.00 | 23,940.00 | 23,890.00 | 23,930.00 | 200.6K |
| 11:30 | 23,935.00 | 23,945.00 | 23,895.00 | 23,910.00 | 167.3K |
| 11:35 | 23,905.00 | 23,960.00 | 23,905.00 | 23,950.00 | 144.7K |
| 11:40 | 23,950.00 | 23,950.00 | 23,860.00 | 23,860.00 | 212.6K |
| 11:45 | 23,860.00 | 23,860.00 | 23,795.00 | 23,850.00 | 447.5K |
| 11:50 | 23,850.00 | 23,850.00 | 23,805.00 | 23,815.00 | 130.9K |
| 11:55 | 23,815.00 | 23,870.00 | 23,810.00 | 23,850.00 | 175.5K |
| 12:00 | 23,845.00 | 23,900.00 | 23,845.00 | 23,890.00 | 169.0K |
| 12:05 | 23,890.00 | 23,890.00 | 23,840.00 | 23,855.00 | 79.9K |
| 12:10 | 23,850.00 | 23,865.00 | 23,810.00 | 23,810.00 | 133.8K |
| 12:15 | 23,810.00 | 23,820.00 | 23,755.00 | 23,780.00 | 347.4K |
| 12:20 | 23,780.00 | 23,810.00 | 23,760.00 | 23,795.00 | 183.5K |
| 12:25 | 23,795.00 | 23,800.00 | 23,740.00 | 23,750.00 | 356.7K |
| 12:30 | 23,750.00 | 23,785.00 | 23,740.00 | 23,785.00 | 249.9K |
| 12:35 | 23,780.00 | 23,785.00 | 23,755.00 | 23,780.00 | 156.0K |
| 12:40 | 23,775.00 | 23,790.00 | 23,720.00 | 23,725.00 | 267.6K |
| 12:45 | 23,720.00 | 23,725.00 | 23,680.00 | 23,715.00 | 641.3K |
| 12:50 | 23,715.00 | 23,732.00 | 23,710.00 | 23,715.00 | 102.7K |
| 12:55 | 23,715.00 | 23,745.00 | 23,695.00 | 23,745.00 | 165.0K |
| 13:00 | 23,745.00 | 23,775.00 | 23,735.00 | 23,765.00 | 260.8K |
| 13:05 | 23,765.00 | 23,780.00 | 23,755.00 | 23,780.00 | 94.4K |
| 13:10 | 23,785.00 | 23,795.00 | 23,755.00 | 23,755.00 | 114.7K |
| 13:15 | 23,760.00 | 23,785.00 | 23,735.00 | 23,775.00 | 93.6K |
| 13:20 | 23,780.00 | 23,780.00 | 23,685.00 | 23,685.00 | 240.1K |
| 13:25 | 23,685.00 | 23,690.00 | 23,620.00 | 23,665.00 | 447.5K |
| 13:30 | 23,670.00 | 23,675.00 | 23,650.00 | 23,670.00 | 107.0K |
| 13:35 | 23,665.00 | 23,690.00 | 23,650.00 | 23,665.00 | 198.3K |
| 13:40 | 23,675.00 | 23,695.00 | 23,655.00 | 23,665.00 | 115.3K |
| 13:45 | 23,660.00 | 23,665.00 | 23,610.00 | 23,635.00 | 181.5K |
| 13:50 | 23,640.00 | 23,650.00 | 23,630.00 | 23,640.00 | 133.9K |
| 13:55 | 23,640.00 | 23,640.00 | 23,605.00 | 23,610.00 | 106.5K |
| 14:00 | 23,615.00 | 23,640.00 | 23,585.00 | 23,635.00 | 287.9K |
| 14:05 | 23,630.00 | 23,640.00 | 23,590.00 | 23,590.00 | 143.1K |
| 14:10 | 23,585.00 | 23,685.00 | 23,585.00 | 23,680.00 | 220.3K |
| 14:15 | 23,685.00 | 23,685.00 | 23,650.00 | 23,670.00 | 81.8K |
| 14:20 | 23,665.00 | 23,710.00 | 23,665.00 | 23,705.00 | 206.0K |
| 14:25 | 23,705.00 | 23,715.00 | 23,680.00 | 23,680.00 | 173.5K |
| 14:30 | 23,680.00 | 23,680.00 | 23,615.00 | 23,635.00 | 246.8K |
| 14:35 | 23,635.00 | 23,635.00 | 23,515.00 | 23,525.00 | 845.5K |
| 14:40 | 23,525.00 | 23,575.00 | 23,505.00 | 23,565.00 | 212.6K |
| 14:45 | 23,565.00 | 23,565.00 | 23,465.00 | 23,465.00 | 347.6K |
| 14:50 | 23,465.00 | 23,525.00 | 23,465.00 | 23,495.00 | 250.1K |
| 14:55 | 23,495.00 | 23,495.00 | 23,440.00 | 23,455.00 | 287.2K |
| 15:00 | 23,460.00 | 23,485.00 | 23,400.00 | 23,415.00 | 310.3K |
| 15:05 | 23,420.00 | 23,425.00 | 23,360.00 | 23,375.00 | 575.1K |
| 15:10 | 23,370.00 | 23,415.00 | 23,360.00 | 23,410.00 | 283.0K |
| 15:15 | 23,405.00 | 23,405.00 | 23,340.00 | 23,345.00 | 272.6K |
| 15:25 | 23,310.00 | 23,310.00 | 23,310.00 | 23,310.00 | 331.6K |