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 | 23,990.00 | 23,995.00 | 23,865.00 | 23,865.00 | 1,488.8K |
| 09:05 | 23,865.00 | 24,015.00 | 23,865.00 | 23,970.00 | 993.2K |
| 09:10 | 23,960.00 | 23,965.00 | 23,660.00 | 23,745.00 | 1,481.3K |
| 09:15 | 23,730.00 | 23,765.00 | 23,655.00 | 23,740.00 | 705.6K |
| 09:20 | 23,745.00 | 23,755.00 | 23,600.00 | 23,635.00 | 1,264.0K |
| 09:25 | 23,635.00 | 23,670.00 | 23,575.00 | 23,610.00 | 483.4K |
| 09:30 | 23,600.00 | 23,665.00 | 23,595.00 | 23,655.00 | 310.5K |
| 09:35 | 23,660.00 | 23,680.00 | 23,455.00 | 23,455.00 | 1,061.6K |
| 09:40 | 23,470.00 | 23,550.00 | 23,450.00 | 23,515.00 | 517.5K |
| 09:45 | 23,515.00 | 23,545.00 | 23,470.00 | 23,510.00 | 363.5K |
| 09:50 | 23,505.00 | 23,610.00 | 23,505.00 | 23,580.00 | 527.1K |
| 09:55 | 23,580.00 | 23,605.00 | 23,540.00 | 23,605.00 | 326.5K |
| 10:00 | 23,600.00 | 23,615.00 | 23,485.00 | 23,485.00 | 424.7K |
| 10:05 | 23,490.00 | 23,540.00 | 23,460.00 | 23,510.00 | 428.5K |
| 10:10 | 23,505.00 | 23,565.00 | 23,495.00 | 23,565.00 | 166.4K |
| 10:15 | 23,555.00 | 23,570.00 | 23,470.00 | 23,510.00 | 356.2K |
| 10:20 | 23,500.00 | 23,630.00 | 23,475.00 | 23,600.00 | 555.7K |
| 10:25 | 23,595.00 | 23,610.00 | 23,535.00 | 23,545.00 | 223.0K |
| 10:30 | 23,550.00 | 23,550.00 | 23,485.00 | 23,525.00 | 254.6K |
| 10:35 | 23,525.00 | 23,605.00 | 23,515.00 | 23,590.00 | 203.9K |
| 10:40 | 23,575.00 | 23,590.00 | 23,475.00 | 23,480.00 | 435.3K |
| 10:45 | 23,485.00 | 23,520.00 | 23,450.00 | 23,465.00 | 416.4K |
| 10:50 | 23,460.00 | 23,460.00 | 23,405.00 | 23,415.00 | 504.7K |
| 10:55 | 23,415.00 | 23,435.00 | 23,410.00 | 23,410.00 | 222.0K |
| 11:00 | 23,405.00 | 23,410.00 | 23,245.00 | 23,255.00 | 813.3K |
| 11:05 | 23,260.00 | 23,260.00 | 23,070.00 | 23,155.00 | 907.6K |
| 11:10 | 23,150.00 | 23,150.00 | 23,010.00 | 23,110.00 | 752.8K |
| 11:15 | 23,105.00 | 23,110.00 | 23,055.00 | 23,085.00 | 243.8K |
| 11:20 | 23,085.00 | 23,100.00 | 23,010.00 | 23,080.00 | 417.2K |
| 11:25 | 23,085.00 | 23,130.00 | 23,085.00 | 23,125.00 | 321.3K |
| 11:30 | 23,120.00 | 23,180.00 | 23,105.00 | 23,115.00 | 343.4K |
| 11:35 | 23,110.00 | 23,215.00 | 23,110.00 | 23,190.00 | 332.1K |
| 11:40 | 23,195.00 | 23,200.00 | 23,120.00 | 23,135.00 | 280.9K |
| 11:45 | 23,125.00 | 23,190.00 | 23,110.00 | 23,185.00 | 203.3K |
| 11:50 | 23,195.00 | 23,215.00 | 23,160.00 | 23,165.00 | 236.0K |
| 11:55 | 23,165.00 | 23,180.00 | 23,115.00 | 23,140.00 | 265.3K |
| 12:00 | 23,145.00 | 23,170.00 | 23,080.00 | 23,100.00 | 234.1K |
| 12:05 | 23,105.00 | 23,135.00 | 23,105.00 | 23,130.00 | 79.1K |
| 12:10 | 23,135.00 | 23,205.00 | 23,135.00 | 23,185.00 | 173.3K |
| 12:15 | 23,185.00 | 23,225.00 | 23,175.00 | 23,205.00 | 182.7K |
| 12:20 | 23,205.00 | 23,230.00 | 23,190.00 | 23,225.00 | 143.1K |
| 12:25 | 23,225.00 | 23,260.00 | 23,205.00 | 23,250.00 | 124.4K |
| 12:30 | 23,250.00 | 23,305.00 | 23,245.00 | 23,250.00 | 337.1K |
| 12:35 | 23,255.00 | 23,280.00 | 23,250.00 | 23,265.00 | 107.7K |
| 12:40 | 23,265.00 | 23,290.00 | 23,225.00 | 23,245.00 | 190.5K |
| 12:45 | 23,245.00 | 23,290.00 | 23,230.00 | 23,230.00 | 120.6K |
| 12:50 | 23,245.00 | 23,250.00 | 23,170.00 | 23,220.00 | 252.7K |
| 12:55 | 23,225.00 | 23,285.00 | 23,215.00 | 23,240.00 | 209.3K |
| 13:00 | 23,240.00 | 23,260.00 | 23,145.00 | 23,175.00 | 323.3K |
| 13:05 | 23,180.00 | 23,200.00 | 23,120.00 | 23,120.00 | 197.8K |
| 13:10 | 23,120.00 | 23,150.00 | 23,110.00 | 23,130.00 | 154.1K |
| 13:15 | 23,130.00 | 23,150.00 | 23,100.00 | 23,140.00 | 189.2K |
| 13:20 | 23,140.00 | 23,160.00 | 23,130.00 | 23,135.00 | 140.6K |
| 13:25 | 23,140.00 | 23,145.00 | 23,105.00 | 23,125.00 | 110.8K |
| 13:30 | 23,120.00 | 23,150.00 | 23,120.00 | 23,145.00 | 131.1K |
| 13:35 | 23,140.00 | 23,140.00 | 23,110.00 | 23,115.00 | 100.5K |
| 13:40 | 23,110.00 | 23,150.00 | 23,110.00 | 23,120.00 | 70.5K |
| 13:45 | 23,130.00 | 23,130.00 | 23,070.00 | 23,105.00 | 366.6K |
| 13:50 | 23,110.00 | 23,125.00 | 23,100.00 | 23,120.00 | 161.0K |
| 13:55 | 23,120.00 | 23,165.00 | 23,110.00 | 23,160.00 | 253.1K |
| 14:00 | 23,185.00 | 23,230.00 | 23,155.00 | 23,160.00 | 276.2K |
| 14:05 | 23,160.00 | 23,205.00 | 23,130.00 | 23,185.00 | 237.5K |
| 14:10 | 23,195.00 | 23,215.00 | 23,185.00 | 23,195.00 | 174.0K |
| 14:15 | 23,200.00 | 23,215.00 | 23,145.00 | 23,145.00 | 120.0K |
| 14:20 | 23,145.00 | 23,150.00 | 23,110.00 | 23,125.00 | 198.0K |
| 14:25 | 23,125.00 | 23,165.00 | 23,115.00 | 23,150.00 | 160.2K |
| 14:30 | 23,150.00 | 23,155.00 | 23,105.00 | 23,105.00 | 134.7K |
| 14:35 | 23,115.00 | 23,140.00 | 23,070.00 | 23,140.00 | 366.9K |
| 14:40 | 23,135.00 | 23,135.00 | 23,090.00 | 23,105.00 | 142.6K |
| 14:45 | 23,100.00 | 23,100.00 | 23,025.00 | 23,040.00 | 437.4K |
| 14:50 | 23,040.00 | 23,100.00 | 23,040.00 | 23,070.00 | 271.6K |
| 14:55 | 23,070.00 | 23,070.00 | 22,980.00 | 22,995.00 | 697.2K |
| 15:00 | 22,990.00 | 22,995.00 | 22,960.00 | 22,970.00 | 661.9K |
| 15:05 | 22,975.00 | 22,975.00 | 22,940.00 | 22,955.00 | 470.2K |
| 15:10 | 22,955.00 | 22,955.00 | 22,915.00 | 22,940.00 | 408.4K |
| 15:15 | 22,940.00 | 22,940.00 | 22,900.00 | 22,900.00 | 487.7K |
| 15:25 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 421.9K |