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 | 24,065.00 | 24,115.00 | 24,020.00 | 24,090.00 | 1,215.0K |
| 09:05 | 24,080.00 | 24,080.00 | 23,890.00 | 23,955.00 | 1,064.1K |
| 09:10 | 23,960.00 | 23,990.00 | 23,885.00 | 23,960.00 | 648.1K |
| 09:15 | 23,960.00 | 24,080.00 | 23,960.00 | 24,075.00 | 772.5K |
| 09:20 | 24,095.00 | 24,095.00 | 24,020.00 | 24,020.00 | 474.4K |
| 09:25 | 24,025.00 | 24,150.00 | 23,995.00 | 24,140.00 | 1,150.1K |
| 09:30 | 24,130.00 | 24,375.00 | 24,105.00 | 24,365.00 | 1,918.7K |
| 09:35 | 24,375.00 | 24,375.00 | 24,300.00 | 24,335.00 | 754.9K |
| 09:40 | 24,335.00 | 24,350.00 | 24,305.00 | 24,330.00 | 366.8K |
| 09:45 | 24,330.00 | 24,375.00 | 24,310.00 | 24,330.00 | 432.5K |
| 09:50 | 24,330.00 | 24,335.00 | 24,135.00 | 24,165.00 | 990.7K |
| 09:55 | 24,170.00 | 24,180.00 | 24,125.00 | 24,180.00 | 393.7K |
| 10:00 | 24,180.00 | 24,240.00 | 24,180.00 | 24,215.00 | 454.4K |
| 10:05 | 24,225.00 | 24,255.00 | 24,195.00 | 24,235.00 | 187.1K |
| 10:10 | 24,235.00 | 24,250.00 | 24,190.00 | 24,190.00 | 202.7K |
| 10:15 | 24,190.00 | 24,210.00 | 24,170.00 | 24,210.00 | 182.7K |
| 10:20 | 24,210.00 | 24,235.00 | 24,195.00 | 24,210.00 | 124.5K |
| 10:25 | 24,210.00 | 24,210.00 | 24,160.00 | 24,175.00 | 130.8K |
| 10:30 | 24,175.00 | 24,265.00 | 24,165.00 | 24,245.00 | 306.4K |
| 10:35 | 24,250.00 | 24,285.00 | 24,250.00 | 24,275.00 | 356.3K |
| 10:40 | 24,275.00 | 24,290.00 | 24,230.00 | 24,255.00 | 182.7K |
| 10:45 | 24,250.00 | 24,255.00 | 24,200.00 | 24,210.00 | 117.4K |
| 10:50 | 24,215.00 | 24,250.00 | 24,195.00 | 24,230.00 | 131.9K |
| 10:55 | 24,230.00 | 24,230.00 | 24,195.00 | 24,225.00 | 133.6K |
| 11:00 | 24,230.00 | 24,280.00 | 24,225.00 | 24,270.00 | 163.4K |
| 11:05 | 24,270.00 | 24,290.00 | 24,260.00 | 24,265.00 | 225.7K |
| 11:10 | 24,270.00 | 24,385.00 | 24,255.00 | 24,385.00 | 812.5K |
| 11:15 | 24,390.00 | 24,400.00 | 24,365.00 | 24,385.00 | 458.9K |
| 11:20 | 24,385.00 | 24,395.00 | 24,375.00 | 24,390.00 | 246.1K |
| 11:25 | 24,395.00 | 24,480.00 | 24,385.00 | 24,475.00 | 573.5K |
| 11:30 | 24,470.00 | 24,495.00 | 24,455.00 | 24,465.00 | 331.3K |
| 11:35 | 24,470.00 | 24,500.00 | 24,455.00 | 24,460.00 | 260.5K |
| 11:40 | 24,460.00 | 24,470.00 | 24,430.00 | 24,430.00 | 180.3K |
| 11:45 | 24,435.00 | 24,445.00 | 24,405.00 | 24,425.00 | 153.7K |
| 11:50 | 24,425.00 | 24,450.00 | 24,410.00 | 24,440.00 | 122.8K |
| 11:55 | 24,435.00 | 24,450.00 | 24,415.00 | 24,430.00 | 95.9K |
| 12:00 | 24,425.00 | 24,427.00 | 24,375.00 | 24,380.00 | 161.6K |
| 12:05 | 24,380.00 | 24,390.00 | 24,330.00 | 24,340.00 | 465.7K |
| 12:10 | 24,337.00 | 24,345.00 | 24,280.00 | 24,295.00 | 219.7K |
| 12:15 | 24,295.00 | 24,305.00 | 24,275.00 | 24,295.00 | 159.3K |
| 12:20 | 24,295.00 | 24,315.00 | 24,290.00 | 24,305.00 | 172.5K |
| 12:25 | 24,305.00 | 24,365.00 | 24,300.00 | 24,350.00 | 263.8K |
| 12:30 | 24,345.00 | 24,380.00 | 24,345.00 | 24,365.00 | 174.5K |
| 12:35 | 24,365.00 | 24,380.00 | 24,330.00 | 24,330.00 | 169.1K |
| 12:40 | 24,335.00 | 24,390.00 | 24,335.00 | 24,385.00 | 165.5K |
| 12:45 | 24,385.00 | 24,405.00 | 24,375.00 | 24,400.00 | 170.6K |
| 12:50 | 24,405.00 | 24,430.00 | 24,395.00 | 24,410.00 | 189.3K |
| 12:55 | 24,410.00 | 24,410.00 | 24,390.00 | 24,410.00 | 82.3K |
| 13:00 | 24,410.00 | 24,415.00 | 24,380.00 | 24,380.00 | 92.0K |
| 13:05 | 24,380.00 | 24,400.00 | 24,375.00 | 24,395.00 | 97.1K |
| 13:10 | 24,395.00 | 24,400.00 | 24,340.00 | 24,350.00 | 205.1K |
| 13:15 | 24,350.00 | 24,390.00 | 24,350.00 | 24,370.00 | 113.3K |
| 13:20 | 24,380.00 | 24,395.00 | 24,365.00 | 24,385.00 | 52.1K |
| 13:25 | 24,380.00 | 24,405.00 | 24,355.00 | 24,400.00 | 64.5K |
| 13:30 | 24,405.00 | 24,445.00 | 24,405.00 | 24,425.00 | 375.2K |
| 13:35 | 24,420.00 | 24,440.00 | 24,400.00 | 24,440.00 | 171.6K |
| 13:40 | 24,435.00 | 24,485.00 | 24,435.00 | 24,465.00 | 373.5K |
| 13:45 | 24,460.00 | 24,475.00 | 24,450.00 | 24,465.00 | 143.5K |
| 13:50 | 24,460.00 | 24,550.00 | 24,460.00 | 24,545.00 | 818.3K |
| 13:55 | 24,545.00 | 24,605.00 | 24,520.00 | 24,600.00 | 506.8K |
| 14:00 | 24,600.00 | 24,610.00 | 24,575.00 | 24,580.00 | 285.0K |
| 14:05 | 24,585.00 | 24,605.00 | 24,580.00 | 24,605.00 | 194.9K |
| 14:10 | 24,605.00 | 24,610.00 | 24,575.00 | 24,575.00 | 225.2K |
| 14:15 | 24,575.00 | 24,590.00 | 24,545.00 | 24,580.00 | 188.8K |
| 14:20 | 24,580.00 | 24,595.00 | 24,575.00 | 24,580.00 | 102.5K |
| 14:25 | 24,580.00 | 24,580.00 | 24,540.00 | 24,560.00 | 161.8K |
| 14:30 | 24,560.00 | 24,565.00 | 24,525.00 | 24,535.00 | 149.1K |
| 14:35 | 24,540.00 | 24,545.00 | 24,520.00 | 24,535.00 | 58.4K |
| 14:40 | 24,545.00 | 24,590.00 | 24,545.00 | 24,575.00 | 190.7K |
| 14:45 | 24,572.00 | 24,580.00 | 24,550.00 | 24,550.00 | 152.5K |
| 14:50 | 24,555.00 | 24,555.00 | 24,520.00 | 24,525.00 | 198.6K |
| 14:55 | 24,530.00 | 24,555.00 | 24,520.00 | 24,555.00 | 233.7K |
| 15:00 | 24,555.00 | 24,575.00 | 24,535.00 | 24,570.00 | 237.7K |
| 15:05 | 24,565.00 | 24,575.00 | 24,540.00 | 24,555.00 | 195.8K |
| 15:10 | 24,550.00 | 24,560.00 | 24,545.00 | 24,550.00 | 202.1K |
| 15:15 | 24,550.00 | 24,560.00 | 24,540.00 | 24,555.00 | 179.4K |
| 15:25 | 24,595.00 | 24,595.00 | 24,595.00 | 24,595.00 | 7,923.2K |