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 | 23,185.00 | 23,355.00 | 23,020.00 | 23,040.00 | 1,760.2K |
| 09:05 | 23,060.00 | 23,175.00 | 22,960.00 | 22,965.00 | 1,256.4K |
| 09:10 | 22,960.00 | 22,965.00 | 22,875.00 | 22,880.00 | 717.1K |
| 09:15 | 22,910.00 | 23,045.00 | 22,890.00 | 23,015.00 | 741.3K |
| 09:20 | 23,005.00 | 23,075.00 | 23,000.00 | 23,005.00 | 396.1K |
| 09:25 | 23,000.00 | 23,040.00 | 22,895.00 | 22,920.00 | 736.0K |
| 09:30 | 22,925.00 | 23,105.00 | 22,925.00 | 23,105.00 | 621.8K |
| 09:35 | 23,105.00 | 23,120.00 | 22,990.00 | 23,000.00 | 512.2K |
| 09:40 | 23,000.00 | 23,005.00 | 22,865.00 | 22,875.00 | 746.5K |
| 09:45 | 22,865.00 | 22,865.00 | 22,690.00 | 22,715.00 | 1,404.4K |
| 09:50 | 22,705.00 | 22,745.00 | 22,685.00 | 22,690.00 | 724.5K |
| 09:55 | 22,690.00 | 22,730.00 | 22,640.00 | 22,710.00 | 831.2K |
| 10:00 | 22,720.00 | 22,720.00 | 22,605.00 | 22,655.00 | 770.5K |
| 10:05 | 22,660.00 | 22,765.00 | 22,655.00 | 22,760.00 | 621.6K |
| 10:10 | 22,755.00 | 22,755.00 | 22,645.00 | 22,660.00 | 460.6K |
| 10:15 | 22,660.00 | 22,660.00 | 22,555.00 | 22,585.00 | 958.7K |
| 10:20 | 22,580.00 | 22,620.00 | 22,555.00 | 22,560.00 | 597.3K |
| 10:25 | 22,555.00 | 22,620.00 | 22,530.00 | 22,620.00 | 711.7K |
| 10:30 | 22,615.00 | 22,680.00 | 22,600.00 | 22,680.00 | 508.0K |
| 10:35 | 22,680.00 | 22,845.00 | 22,675.00 | 22,810.00 | 1,153.0K |
| 10:40 | 22,815.00 | 22,940.00 | 22,815.00 | 22,910.00 | 1,172.0K |
| 10:45 | 22,910.00 | 22,920.00 | 22,795.00 | 22,815.00 | 408.4K |
| 10:50 | 22,815.00 | 22,815.00 | 22,770.00 | 22,800.00 | 329.5K |
| 10:55 | 22,795.00 | 22,800.00 | 22,665.00 | 22,680.00 | 371.6K |
| 11:00 | 22,675.00 | 22,680.00 | 22,630.00 | 22,635.00 | 333.8K |
| 11:05 | 22,640.00 | 22,675.00 | 22,600.00 | 22,655.00 | 620.9K |
| 11:10 | 22,655.00 | 22,685.00 | 22,620.00 | 22,660.00 | 430.0K |
| 11:15 | 22,665.00 | 22,755.00 | 22,645.00 | 22,750.00 | 671.0K |
| 11:20 | 22,740.00 | 22,740.00 | 22,685.00 | 22,730.00 | 409.2K |
| 11:25 | 22,725.00 | 22,725.00 | 22,640.00 | 22,670.00 | 236.7K |
| 11:30 | 22,670.00 | 22,705.00 | 22,635.00 | 22,705.00 | 234.0K |
| 11:35 | 22,705.00 | 22,710.00 | 22,685.00 | 22,710.00 | 144.8K |
| 11:40 | 22,705.00 | 22,790.00 | 22,705.00 | 22,780.00 | 337.0K |
| 11:45 | 22,780.00 | 22,785.00 | 22,730.00 | 22,745.00 | 179.3K |
| 11:50 | 22,755.00 | 22,825.00 | 22,750.00 | 22,815.00 | 246.3K |
| 11:55 | 22,825.00 | 22,865.00 | 22,805.00 | 22,865.00 | 352.6K |
| 12:00 | 22,880.00 | 22,880.00 | 22,795.00 | 22,795.00 | 239.3K |
| 12:05 | 22,805.00 | 22,870.00 | 22,800.00 | 22,855.00 | 174.2K |
| 12:10 | 22,860.00 | 22,880.00 | 22,805.00 | 22,805.00 | 191.4K |
| 12:15 | 22,810.00 | 22,830.00 | 22,780.00 | 22,800.00 | 149.4K |
| 12:20 | 22,805.00 | 22,845.00 | 22,790.00 | 22,835.00 | 208.4K |
| 12:25 | 22,835.00 | 22,845.00 | 22,810.00 | 22,810.00 | 95.2K |
| 12:30 | 22,810.00 | 22,880.00 | 22,800.00 | 22,830.00 | 167.4K |
| 12:35 | 22,830.00 | 22,830.00 | 22,775.00 | 22,775.00 | 195.6K |
| 12:40 | 22,775.00 | 22,790.00 | 22,750.00 | 22,790.00 | 104.2K |
| 12:45 | 22,795.00 | 22,810.00 | 22,770.00 | 22,810.00 | 72.0K |
| 12:50 | 22,815.00 | 22,857.00 | 22,810.00 | 22,845.00 | 148.0K |
| 12:55 | 22,840.00 | 22,880.00 | 22,820.00 | 22,880.00 | 87.4K |
| 13:00 | 22,875.00 | 22,880.00 | 22,840.00 | 22,865.00 | 94.3K |
| 13:05 | 22,870.00 | 22,880.00 | 22,805.00 | 22,815.00 | 120.3K |
| 13:10 | 22,815.00 | 22,845.00 | 22,805.00 | 22,830.00 | 97.0K |
| 13:15 | 22,830.00 | 22,920.00 | 22,830.00 | 22,890.00 | 217.0K |
| 13:20 | 22,885.00 | 22,895.00 | 22,865.00 | 22,890.00 | 117.8K |
| 13:25 | 22,890.00 | 22,927.00 | 22,870.00 | 22,885.00 | 247.7K |
| 13:30 | 22,890.00 | 22,920.00 | 22,875.00 | 22,920.00 | 123.2K |
| 13:35 | 22,920.00 | 22,950.00 | 22,910.00 | 22,945.00 | 385.0K |
| 13:40 | 22,945.00 | 22,995.00 | 22,940.00 | 22,965.00 | 437.3K |
| 13:45 | 22,960.00 | 22,975.00 | 22,945.00 | 22,975.00 | 202.4K |
| 13:50 | 22,975.00 | 23,005.00 | 22,960.00 | 22,995.00 | 319.2K |
| 13:55 | 22,990.00 | 23,005.00 | 22,950.00 | 22,975.00 | 224.1K |
| 14:00 | 22,975.00 | 22,985.00 | 22,955.00 | 22,980.00 | 86.0K |
| 14:05 | 22,985.00 | 23,025.00 | 22,975.00 | 23,020.00 | 269.3K |
| 14:10 | 23,015.00 | 23,025.00 | 23,000.00 | 23,015.00 | 214.9K |
| 14:15 | 23,020.00 | 23,040.00 | 22,995.00 | 23,000.00 | 269.3K |
| 14:20 | 22,995.00 | 23,015.00 | 22,965.00 | 22,970.00 | 185.1K |
| 14:25 | 22,975.00 | 23,010.00 | 22,965.00 | 22,990.00 | 91.8K |
| 14:30 | 22,990.00 | 23,000.00 | 22,950.00 | 22,990.00 | 160.1K |
| 14:35 | 22,990.00 | 23,010.00 | 22,957.00 | 22,957.00 | 145.1K |
| 14:40 | 22,960.00 | 23,020.00 | 22,960.00 | 23,015.00 | 197.0K |
| 14:45 | 23,015.00 | 23,020.00 | 22,990.00 | 23,000.00 | 92.3K |
| 14:50 | 23,000.00 | 23,000.00 | 22,965.00 | 22,980.00 | 198.2K |
| 14:55 | 22,980.00 | 23,005.00 | 22,975.00 | 22,985.00 | 198.8K |
| 15:00 | 22,990.00 | 23,105.00 | 22,980.00 | 23,085.00 | 830.3K |
| 15:05 | 23,075.00 | 23,100.00 | 23,050.00 | 23,070.00 | 189.7K |
| 15:10 | 23,070.00 | 23,075.00 | 23,055.00 | 23,070.00 | 266.8K |
| 15:15 | 23,075.00 | 23,120.00 | 23,060.00 | 23,105.00 | 317.6K |
| 15:25 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 310.9K |