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 | 22,650.00 | 22,960.00 | 22,465.00 | 22,910.00 | 2,379.8K |
| 09:05 | 22,920.00 | 22,920.00 | 22,680.00 | 22,735.00 | 1,286.6K |
| 09:10 | 22,765.00 | 22,950.00 | 22,675.00 | 22,850.00 | 862.6K |
| 09:15 | 22,860.00 | 22,905.00 | 22,785.00 | 22,905.00 | 671.2K |
| 09:20 | 22,905.00 | 22,995.00 | 22,900.00 | 22,940.00 | 719.5K |
| 09:25 | 22,950.00 | 22,980.00 | 22,750.00 | 22,850.00 | 515.5K |
| 09:30 | 22,830.00 | 23,030.00 | 22,770.00 | 22,995.00 | 609.4K |
| 09:35 | 22,985.00 | 22,985.00 | 22,820.00 | 22,875.00 | 377.6K |
| 09:40 | 22,870.00 | 22,940.00 | 22,855.00 | 22,860.00 | 233.3K |
| 09:45 | 22,875.00 | 22,980.00 | 22,875.00 | 22,950.00 | 293.4K |
| 09:50 | 22,945.00 | 23,015.00 | 22,915.00 | 22,965.00 | 313.0K |
| 09:55 | 22,960.00 | 23,050.00 | 22,945.00 | 23,000.00 | 323.2K |
| 10:00 | 23,000.00 | 23,030.00 | 22,805.00 | 22,805.00 | 412.6K |
| 10:05 | 22,805.00 | 22,850.00 | 22,760.00 | 22,785.00 | 472.9K |
| 10:10 | 22,785.00 | 22,840.00 | 22,750.00 | 22,825.00 | 391.8K |
| 10:15 | 22,835.00 | 23,050.00 | 22,835.00 | 23,040.00 | 871.1K |
| 10:20 | 23,040.00 | 23,040.00 | 22,970.00 | 22,995.00 | 209.4K |
| 10:25 | 22,995.00 | 23,135.00 | 22,965.00 | 23,115.00 | 791.3K |
| 10:30 | 23,115.00 | 23,115.00 | 22,965.00 | 22,970.00 | 230.3K |
| 10:35 | 22,965.00 | 22,995.00 | 22,905.00 | 22,935.00 | 620.8K |
| 10:40 | 22,925.00 | 22,960.00 | 22,870.00 | 22,900.00 | 525.5K |
| 10:45 | 22,900.00 | 22,935.00 | 22,865.00 | 22,870.00 | 602.0K |
| 10:50 | 22,880.00 | 22,930.00 | 22,840.00 | 22,925.00 | 416.9K |
| 10:55 | 22,925.00 | 22,955.00 | 22,835.00 | 22,840.00 | 337.1K |
| 11:00 | 22,840.00 | 22,885.00 | 22,830.00 | 22,870.00 | 171.5K |
| 11:05 | 22,870.00 | 22,920.00 | 22,865.00 | 22,890.00 | 142.5K |
| 11:10 | 22,900.00 | 22,970.00 | 22,875.00 | 22,950.00 | 253.5K |
| 11:15 | 22,950.00 | 22,995.00 | 22,915.00 | 22,995.00 | 233.5K |
| 11:20 | 22,995.00 | 23,000.00 | 22,880.00 | 22,895.00 | 240.7K |
| 11:25 | 22,900.00 | 22,945.00 | 22,880.00 | 22,905.00 | 222.2K |
| 11:30 | 22,915.00 | 22,920.00 | 22,795.00 | 22,825.00 | 334.3K |
| 11:35 | 22,825.00 | 22,875.00 | 22,815.00 | 22,845.00 | 94.0K |
| 11:40 | 22,845.00 | 22,915.00 | 22,845.00 | 22,905.00 | 100.7K |
| 11:45 | 22,900.00 | 22,940.00 | 22,900.00 | 22,920.00 | 177.0K |
| 11:50 | 22,920.00 | 22,980.00 | 22,920.00 | 22,920.00 | 261.0K |
| 11:55 | 22,930.00 | 22,945.00 | 22,895.00 | 22,915.00 | 57.6K |
| 12:00 | 22,910.00 | 22,925.00 | 22,855.00 | 22,860.00 | 96.9K |
| 12:05 | 22,860.00 | 22,880.00 | 22,850.00 | 22,860.00 | 138.0K |
| 12:10 | 22,865.00 | 22,905.00 | 22,860.00 | 22,885.00 | 52.2K |
| 12:15 | 22,885.00 | 22,910.00 | 22,830.00 | 22,885.00 | 213.8K |
| 12:20 | 22,885.00 | 22,930.00 | 22,885.00 | 22,915.00 | 122.8K |
| 12:25 | 22,915.00 | 22,955.00 | 22,905.00 | 22,955.00 | 125.3K |
| 12:30 | 22,955.00 | 22,955.00 | 22,910.00 | 22,920.00 | 28.6K |
| 12:35 | 22,915.00 | 22,940.00 | 22,915.00 | 22,920.00 | 72.8K |
| 12:40 | 22,920.00 | 22,940.00 | 22,915.00 | 22,925.00 | 40.7K |
| 12:45 | 22,925.00 | 22,945.00 | 22,895.00 | 22,945.00 | 58.5K |
| 12:50 | 22,945.00 | 23,025.00 | 22,945.00 | 23,000.00 | 298.8K |
| 12:55 | 22,995.00 | 23,010.00 | 22,980.00 | 23,005.00 | 109.2K |
| 13:00 | 23,000.00 | 23,090.00 | 22,985.00 | 23,090.00 | 373.5K |
| 13:05 | 23,085.00 | 23,085.00 | 23,040.00 | 23,050.00 | 236.5K |
| 13:10 | 23,050.00 | 23,055.00 | 23,010.00 | 23,020.00 | 125.3K |
| 13:15 | 23,015.00 | 23,035.00 | 22,995.00 | 23,030.00 | 82.2K |
| 13:20 | 23,025.00 | 23,025.00 | 22,995.00 | 23,020.00 | 64.3K |
| 13:25 | 23,020.00 | 23,040.00 | 23,000.00 | 23,010.00 | 97.1K |
| 13:30 | 23,005.00 | 23,020.00 | 22,975.00 | 23,020.00 | 112.9K |
| 13:35 | 23,020.00 | 23,020.00 | 22,955.00 | 22,970.00 | 130.6K |
| 13:40 | 22,965.00 | 23,000.00 | 22,960.00 | 22,995.00 | 47.6K |
| 13:45 | 22,990.00 | 23,010.00 | 22,970.00 | 22,990.00 | 47.4K |
| 13:50 | 22,990.00 | 23,025.00 | 22,960.00 | 22,960.00 | 96.8K |
| 13:55 | 22,960.00 | 23,005.00 | 22,960.00 | 22,980.00 | 43.5K |
| 14:00 | 22,980.00 | 23,035.00 | 22,955.00 | 23,030.00 | 180.3K |
| 14:05 | 23,035.00 | 23,070.00 | 23,020.00 | 23,050.00 | 210.6K |
| 14:10 | 23,050.00 | 23,055.00 | 23,035.00 | 23,040.00 | 51.2K |
| 14:15 | 23,040.00 | 23,105.00 | 23,040.00 | 23,100.00 | 326.1K |
| 14:20 | 23,105.00 | 23,125.00 | 23,085.00 | 23,105.00 | 254.0K |
| 14:25 | 23,100.00 | 23,100.00 | 23,030.00 | 23,035.00 | 141.7K |
| 14:30 | 23,035.00 | 23,080.00 | 23,025.00 | 23,060.00 | 109.8K |
| 14:35 | 23,055.00 | 23,075.00 | 23,055.00 | 23,060.00 | 79.1K |
| 14:40 | 23,065.00 | 23,090.00 | 23,045.00 | 23,055.00 | 54.8K |
| 14:45 | 23,055.00 | 23,065.00 | 23,045.00 | 23,060.00 | 35.6K |
| 14:50 | 23,055.00 | 23,060.00 | 23,000.00 | 23,005.00 | 101.7K |
| 14:55 | 23,005.00 | 23,045.00 | 23,000.00 | 23,030.00 | 172.7K |
| 15:00 | 23,030.00 | 23,040.00 | 23,005.00 | 23,010.00 | 138.1K |
| 15:05 | 23,015.00 | 23,015.00 | 22,990.00 | 23,000.00 | 66.4K |
| 15:10 | 22,995.00 | 23,005.00 | 22,985.00 | 22,995.00 | 118.9K |
| 15:15 | 22,990.00 | 23,000.00 | 22,980.00 | 22,985.00 | 110.1K |
| 15:25 | 22,960.00 | 22,960.00 | 22,960.00 | 22,960.00 | 139.2K |