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 | 23,110.00 | 23,210.00 | 23,070.00 | 23,175.00 | 1,398.3K |
| 09:05 | 23,185.00 | 23,225.00 | 23,110.00 | 23,210.00 | 714.6K |
| 09:10 | 23,220.00 | 23,470.00 | 23,205.00 | 23,405.00 | 2,076.4K |
| 09:15 | 23,410.00 | 23,555.00 | 23,405.00 | 23,545.00 | 1,801.6K |
| 09:20 | 23,555.00 | 23,690.00 | 23,555.00 | 23,645.00 | 1,586.4K |
| 09:25 | 23,650.00 | 23,695.00 | 23,590.00 | 23,660.00 | 976.3K |
| 09:30 | 23,660.00 | 23,710.00 | 23,630.00 | 23,655.00 | 865.6K |
| 09:35 | 23,660.00 | 23,770.00 | 23,635.00 | 23,770.00 | 902.4K |
| 09:40 | 23,760.00 | 23,795.00 | 23,735.00 | 23,765.00 | 698.3K |
| 09:45 | 23,770.00 | 23,800.00 | 23,700.00 | 23,730.00 | 477.8K |
| 09:50 | 23,730.00 | 23,730.00 | 23,665.00 | 23,715.00 | 383.4K |
| 09:55 | 23,715.00 | 23,730.00 | 23,680.00 | 23,710.00 | 215.1K |
| 10:00 | 23,705.00 | 23,755.00 | 23,700.00 | 23,750.00 | 387.7K |
| 10:05 | 23,745.00 | 23,760.00 | 23,675.00 | 23,725.00 | 368.0K |
| 10:10 | 23,735.00 | 23,740.00 | 23,695.00 | 23,695.00 | 250.2K |
| 10:15 | 23,705.00 | 23,735.00 | 23,705.00 | 23,735.00 | 115.9K |
| 10:20 | 23,725.00 | 23,730.00 | 23,645.00 | 23,655.00 | 343.6K |
| 10:25 | 23,640.00 | 23,645.00 | 23,450.00 | 23,455.00 | 806.9K |
| 10:30 | 23,437.00 | 23,495.00 | 23,420.00 | 23,480.00 | 507.1K |
| 10:35 | 23,485.00 | 23,565.00 | 23,450.00 | 23,565.00 | 453.0K |
| 10:40 | 23,565.00 | 23,565.00 | 23,380.00 | 23,385.00 | 423.6K |
| 10:45 | 23,385.00 | 23,420.00 | 23,350.00 | 23,370.00 | 435.5K |
| 10:50 | 23,370.00 | 23,405.00 | 23,350.00 | 23,380.00 | 189.8K |
| 10:55 | 23,380.00 | 23,385.00 | 23,315.00 | 23,325.00 | 360.3K |
| 11:00 | 23,325.00 | 23,395.00 | 23,310.00 | 23,395.00 | 308.4K |
| 11:05 | 23,395.00 | 23,435.00 | 23,380.00 | 23,395.00 | 309.3K |
| 11:10 | 23,400.00 | 23,430.00 | 23,390.00 | 23,410.00 | 153.7K |
| 11:15 | 23,415.00 | 23,505.00 | 23,415.00 | 23,505.00 | 307.1K |
| 11:20 | 23,495.00 | 23,505.00 | 23,395.00 | 23,485.00 | 291.4K |
| 11:25 | 23,485.00 | 23,520.00 | 23,465.00 | 23,500.00 | 197.8K |
| 11:30 | 23,502.00 | 23,535.00 | 23,502.00 | 23,525.00 | 174.3K |
| 11:35 | 23,535.00 | 23,570.00 | 23,520.00 | 23,555.00 | 167.6K |
| 11:40 | 23,555.00 | 23,595.00 | 23,545.00 | 23,595.00 | 230.7K |
| 11:45 | 23,595.00 | 23,620.00 | 23,575.00 | 23,580.00 | 304.9K |
| 11:50 | 23,580.00 | 23,615.00 | 23,575.00 | 23,610.00 | 179.1K |
| 11:55 | 23,615.00 | 23,620.00 | 23,590.00 | 23,600.00 | 218.4K |
| 12:00 | 23,595.00 | 23,605.00 | 23,565.00 | 23,570.00 | 113.7K |
| 12:05 | 23,565.00 | 23,585.00 | 23,540.00 | 23,580.00 | 98.3K |
| 12:10 | 23,580.00 | 23,600.00 | 23,565.00 | 23,565.00 | 103.6K |
| 12:15 | 23,570.00 | 23,610.00 | 23,565.00 | 23,585.00 | 152.4K |
| 12:20 | 23,595.00 | 23,605.00 | 23,590.00 | 23,600.00 | 63.8K |
| 12:25 | 23,595.00 | 23,620.00 | 23,590.00 | 23,620.00 | 117.8K |
| 12:30 | 23,620.00 | 23,655.00 | 23,610.00 | 23,635.00 | 220.0K |
| 12:35 | 23,640.00 | 23,645.00 | 23,610.00 | 23,635.00 | 116.2K |
| 12:40 | 23,635.00 | 23,660.00 | 23,625.00 | 23,645.00 | 193.0K |
| 12:45 | 23,640.00 | 23,650.00 | 23,580.00 | 23,590.00 | 175.7K |
| 12:50 | 23,590.00 | 23,630.00 | 23,590.00 | 23,600.00 | 121.4K |
| 12:55 | 23,605.00 | 23,630.00 | 23,605.00 | 23,620.00 | 49.5K |
| 13:00 | 23,615.00 | 23,650.00 | 23,605.00 | 23,645.00 | 123.9K |
| 13:05 | 23,640.00 | 23,680.00 | 23,630.00 | 23,680.00 | 199.3K |
| 13:10 | 23,680.00 | 23,705.00 | 23,680.00 | 23,700.00 | 377.1K |
| 13:15 | 23,700.00 | 23,715.00 | 23,660.00 | 23,675.00 | 167.1K |
| 13:20 | 23,675.00 | 23,695.00 | 23,665.00 | 23,680.00 | 73.6K |
| 13:25 | 23,675.00 | 23,685.00 | 23,645.00 | 23,675.00 | 92.8K |
| 13:30 | 23,685.00 | 23,715.00 | 23,665.00 | 23,715.00 | 179.1K |
| 13:35 | 23,710.00 | 23,735.00 | 23,700.00 | 23,700.00 | 242.7K |
| 13:40 | 23,700.00 | 23,710.00 | 23,675.00 | 23,705.00 | 127.2K |
| 13:45 | 23,705.00 | 23,725.00 | 23,700.00 | 23,705.00 | 147.2K |
| 13:50 | 23,705.00 | 23,710.00 | 23,685.00 | 23,705.00 | 66.6K |
| 13:55 | 23,710.00 | 23,710.00 | 23,685.00 | 23,710.00 | 82.0K |
| 14:00 | 23,695.00 | 23,720.00 | 23,695.00 | 23,705.00 | 102.0K |
| 14:05 | 23,705.00 | 23,735.00 | 23,705.00 | 23,725.00 | 180.5K |
| 14:10 | 23,720.00 | 23,775.00 | 23,715.00 | 23,775.00 | 359.2K |
| 14:15 | 23,775.00 | 23,785.00 | 23,755.00 | 23,785.00 | 207.7K |
| 14:20 | 23,785.00 | 23,810.00 | 23,765.00 | 23,790.00 | 758.7K |
| 14:25 | 23,790.00 | 23,835.00 | 23,785.00 | 23,835.00 | 282.1K |
| 14:30 | 23,830.00 | 23,875.00 | 23,825.00 | 23,870.00 | 578.9K |
| 14:35 | 23,865.00 | 23,865.00 | 23,815.00 | 23,830.00 | 384.3K |
| 14:40 | 23,820.00 | 23,865.00 | 23,815.00 | 23,827.00 | 162.7K |
| 14:45 | 23,820.00 | 23,825.00 | 23,785.00 | 23,810.00 | 198.8K |
| 14:50 | 23,805.00 | 23,825.00 | 23,800.00 | 23,815.00 | 140.3K |
| 14:55 | 23,820.00 | 23,855.00 | 23,810.00 | 23,845.00 | 310.5K |
| 15:00 | 23,845.00 | 23,850.00 | 23,810.00 | 23,815.00 | 218.8K |
| 15:05 | 23,815.00 | 23,835.00 | 23,790.00 | 23,835.00 | 255.8K |
| 15:10 | 23,835.00 | 23,835.00 | 23,810.00 | 23,815.00 | 224.4K |
| 15:15 | 23,820.00 | 23,840.00 | 23,810.00 | 23,830.00 | 239.4K |
| 15:25 | 23,830.00 | 23,830.00 | 23,830.00 | 23,830.00 | 291.6K |