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 | 23,875.00 | 23,915.00 | 23,640.00 | 23,675.00 | 1,374.3K |
| 09:05 | 23,675.00 | 23,760.00 | 23,645.00 | 23,710.00 | 911.2K |
| 09:10 | 23,685.00 | 23,710.00 | 23,615.00 | 23,660.00 | 621.6K |
| 09:15 | 23,650.00 | 23,755.00 | 23,605.00 | 23,720.00 | 767.1K |
| 09:20 | 23,725.00 | 23,780.00 | 23,680.00 | 23,740.00 | 575.6K |
| 09:25 | 23,725.00 | 23,815.00 | 23,720.00 | 23,785.00 | 435.4K |
| 09:30 | 23,790.00 | 23,830.00 | 23,765.00 | 23,795.00 | 479.9K |
| 09:35 | 23,785.00 | 23,810.00 | 23,705.00 | 23,795.00 | 552.1K |
| 09:40 | 23,785.00 | 23,845.00 | 23,740.00 | 23,805.00 | 479.5K |
| 09:45 | 23,805.00 | 23,820.00 | 23,750.00 | 23,755.00 | 247.6K |
| 09:50 | 23,750.00 | 23,755.00 | 23,700.00 | 23,700.00 | 406.4K |
| 09:55 | 23,700.00 | 23,725.00 | 23,650.00 | 23,705.00 | 379.9K |
| 10:00 | 23,700.00 | 23,730.00 | 23,685.00 | 23,710.00 | 162.2K |
| 10:05 | 23,710.00 | 23,750.00 | 23,660.00 | 23,745.00 | 394.6K |
| 10:10 | 23,745.00 | 23,810.00 | 23,730.00 | 23,810.00 | 358.8K |
| 10:15 | 23,790.00 | 23,805.00 | 23,745.00 | 23,765.00 | 183.0K |
| 10:20 | 23,770.00 | 23,795.00 | 23,710.00 | 23,720.00 | 105.0K |
| 10:25 | 23,720.00 | 23,775.00 | 23,705.00 | 23,725.00 | 125.6K |
| 10:30 | 23,720.00 | 23,800.00 | 23,720.00 | 23,795.00 | 222.9K |
| 10:35 | 23,785.00 | 23,885.00 | 23,785.00 | 23,870.00 | 1,040.2K |
| 10:40 | 23,870.00 | 23,885.00 | 23,855.00 | 23,855.00 | 241.2K |
| 10:45 | 23,855.00 | 23,875.00 | 23,810.00 | 23,855.00 | 170.6K |
| 10:50 | 23,850.00 | 23,910.00 | 23,850.00 | 23,910.00 | 371.6K |
| 10:55 | 23,915.00 | 23,945.00 | 23,895.00 | 23,910.00 | 345.3K |
| 11:00 | 23,915.00 | 23,940.00 | 23,900.00 | 23,920.00 | 187.0K |
| 11:05 | 23,920.00 | 23,930.00 | 23,895.00 | 23,905.00 | 160.2K |
| 11:10 | 23,905.00 | 23,910.00 | 23,865.00 | 23,880.00 | 149.9K |
| 11:15 | 23,865.00 | 23,875.00 | 23,815.00 | 23,815.00 | 213.2K |
| 11:20 | 23,815.00 | 23,830.00 | 23,765.00 | 23,785.00 | 167.5K |
| 11:25 | 23,780.00 | 23,810.00 | 23,775.00 | 23,800.00 | 141.4K |
| 11:30 | 23,805.00 | 23,825.00 | 23,745.00 | 23,770.00 | 226.8K |
| 11:35 | 23,765.00 | 23,765.00 | 23,710.00 | 23,735.00 | 205.9K |
| 11:40 | 23,735.00 | 23,750.00 | 23,715.00 | 23,740.00 | 125.5K |
| 11:45 | 23,740.00 | 23,770.00 | 23,740.00 | 23,765.00 | 91.9K |
| 11:50 | 23,770.00 | 23,780.00 | 23,760.00 | 23,770.00 | 87.3K |
| 11:55 | 23,770.00 | 23,790.00 | 23,765.00 | 23,780.00 | 45.6K |
| 12:00 | 23,770.00 | 23,785.00 | 23,760.00 | 23,780.00 | 86.4K |
| 12:05 | 23,780.00 | 23,805.00 | 23,770.00 | 23,795.00 | 87.2K |
| 12:10 | 23,795.00 | 23,880.00 | 23,795.00 | 23,875.00 | 300.5K |
| 12:15 | 23,880.00 | 23,910.00 | 23,865.00 | 23,870.00 | 467.7K |
| 12:20 | 23,870.00 | 23,880.00 | 23,850.00 | 23,880.00 | 127.9K |
| 12:25 | 23,880.00 | 23,920.00 | 23,870.00 | 23,920.00 | 447.2K |
| 12:30 | 23,920.00 | 23,930.00 | 23,885.00 | 23,925.00 | 235.5K |
| 12:35 | 23,925.00 | 23,925.00 | 23,890.00 | 23,890.00 | 116.0K |
| 12:40 | 23,890.00 | 23,895.00 | 23,865.00 | 23,880.00 | 106.2K |
| 12:45 | 23,880.00 | 23,890.00 | 23,845.00 | 23,880.00 | 112.8K |
| 12:50 | 23,880.00 | 23,925.00 | 23,875.00 | 23,920.00 | 259.2K |
| 12:55 | 23,915.00 | 23,925.00 | 23,905.00 | 23,910.00 | 205.4K |
| 13:00 | 23,905.00 | 23,960.00 | 23,895.00 | 23,910.00 | 538.3K |
| 13:05 | 23,915.00 | 23,945.00 | 23,905.00 | 23,940.00 | 70.1K |
| 13:10 | 23,940.00 | 24,005.00 | 23,935.00 | 23,990.00 | 677.8K |
| 13:15 | 23,990.00 | 24,000.00 | 23,955.00 | 23,995.00 | 329.0K |
| 13:20 | 23,985.00 | 24,055.00 | 23,985.00 | 24,050.00 | 602.7K |
| 13:25 | 24,045.00 | 24,045.00 | 24,010.00 | 24,040.00 | 197.0K |
| 13:30 | 24,040.00 | 24,065.00 | 24,025.00 | 24,025.00 | 262.0K |
| 13:35 | 24,025.00 | 24,040.00 | 24,010.00 | 24,020.00 | 126.1K |
| 13:40 | 24,035.00 | 24,035.00 | 23,990.00 | 24,000.00 | 129.9K |
| 13:45 | 24,000.00 | 24,025.00 | 24,000.00 | 24,015.00 | 129.1K |
| 13:50 | 24,020.00 | 24,040.00 | 24,005.00 | 24,020.00 | 119.7K |
| 13:55 | 24,025.00 | 24,025.00 | 23,985.00 | 23,985.00 | 217.3K |
| 14:00 | 23,985.00 | 23,995.00 | 23,940.00 | 23,940.00 | 203.4K |
| 14:05 | 23,940.00 | 23,990.00 | 23,940.00 | 23,970.00 | 61.2K |
| 14:10 | 23,970.00 | 23,980.00 | 23,955.00 | 23,965.00 | 75.3K |
| 14:15 | 23,965.00 | 23,980.00 | 23,945.00 | 23,950.00 | 96.6K |
| 14:20 | 23,955.00 | 23,955.00 | 23,925.00 | 23,935.00 | 105.7K |
| 14:25 | 23,940.00 | 23,945.00 | 23,912.00 | 23,945.00 | 104.2K |
| 14:30 | 23,945.00 | 23,995.00 | 23,930.00 | 23,995.00 | 174.7K |
| 14:35 | 23,995.00 | 24,000.00 | 23,975.00 | 23,995.00 | 78.1K |
| 14:40 | 23,990.00 | 24,020.00 | 23,985.00 | 24,000.00 | 209.1K |
| 14:45 | 24,005.00 | 24,005.00 | 23,985.00 | 23,990.00 | 160.0K |
| 14:50 | 23,990.00 | 24,005.00 | 23,985.00 | 23,995.00 | 122.6K |
| 14:55 | 24,000.00 | 24,005.00 | 23,985.00 | 23,990.00 | 91.3K |
| 15:00 | 23,990.00 | 24,000.00 | 23,970.00 | 23,995.00 | 59.0K |
| 15:05 | 23,985.00 | 23,990.00 | 23,940.00 | 23,965.00 | 142.3K |
| 15:10 | 23,960.00 | 23,960.00 | 23,910.00 | 23,915.00 | 227.8K |
| 15:15 | 23,920.00 | 23,940.00 | 23,900.00 | 23,940.00 | 172.2K |
| 15:25 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 209.6K |