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 | 24,720.00 | 25,035.00 | 24,640.00 | 24,955.00 | 3,428.7K |
| 09:05 | 24,955.00 | 25,195.00 | 24,835.00 | 25,165.00 | 1,714.2K |
| 09:10 | 25,160.00 | 25,300.00 | 25,060.00 | 25,250.00 | 1,406.1K |
| 09:15 | 25,250.00 | 25,330.00 | 25,100.00 | 25,115.00 | 1,651.3K |
| 09:20 | 25,110.00 | 25,120.00 | 24,810.00 | 24,815.00 | 1,714.7K |
| 09:25 | 24,815.00 | 24,885.00 | 24,725.00 | 24,760.00 | 1,514.0K |
| 09:30 | 24,760.00 | 24,905.00 | 24,685.00 | 24,815.00 | 1,151.0K |
| 09:35 | 24,805.00 | 24,880.00 | 24,745.00 | 24,775.00 | 615.6K |
| 09:40 | 24,775.00 | 24,775.00 | 24,620.00 | 24,660.00 | 969.2K |
| 09:45 | 24,655.00 | 24,770.00 | 24,600.00 | 24,745.00 | 998.8K |
| 09:50 | 24,750.00 | 24,795.00 | 24,710.00 | 24,755.00 | 319.1K |
| 09:55 | 24,760.00 | 24,930.00 | 24,705.00 | 24,785.00 | 878.7K |
| 10:00 | 24,785.00 | 24,870.00 | 24,690.00 | 24,700.00 | 380.5K |
| 10:05 | 24,695.00 | 24,750.00 | 24,640.00 | 24,740.00 | 564.8K |
| 10:10 | 24,740.00 | 24,810.00 | 24,680.00 | 24,795.00 | 431.5K |
| 10:15 | 24,790.00 | 24,860.00 | 24,755.00 | 24,860.00 | 317.9K |
| 10:20 | 24,860.00 | 24,940.00 | 24,845.00 | 24,920.00 | 565.3K |
| 10:25 | 24,915.00 | 24,935.00 | 24,870.00 | 24,915.00 | 415.2K |
| 10:30 | 24,915.00 | 25,025.00 | 24,915.00 | 24,965.00 | 1,053.3K |
| 10:35 | 24,960.00 | 24,995.00 | 24,950.00 | 24,990.00 | 376.5K |
| 10:40 | 24,995.00 | 25,035.00 | 24,965.00 | 25,000.00 | 826.4K |
| 10:45 | 25,000.00 | 25,005.00 | 24,950.00 | 24,975.00 | 356.7K |
| 10:50 | 24,975.00 | 24,975.00 | 24,880.00 | 24,895.00 | 243.0K |
| 10:55 | 24,895.00 | 24,910.00 | 24,820.00 | 24,865.00 | 201.0K |
| 11:00 | 24,860.00 | 24,915.00 | 24,825.00 | 24,825.00 | 277.0K |
| 11:05 | 24,825.00 | 24,835.00 | 24,760.00 | 24,775.00 | 379.2K |
| 11:10 | 24,780.00 | 24,810.00 | 24,735.00 | 24,765.00 | 284.6K |
| 11:15 | 24,765.00 | 24,790.00 | 24,700.00 | 24,700.00 | 331.0K |
| 11:20 | 24,705.00 | 24,715.00 | 24,655.00 | 24,670.00 | 331.2K |
| 11:25 | 24,670.00 | 24,705.00 | 24,600.00 | 24,620.00 | 887.0K |
| 11:30 | 24,620.00 | 24,635.00 | 24,535.00 | 24,630.00 | 661.2K |
| 11:35 | 24,630.00 | 24,680.00 | 24,605.00 | 24,675.00 | 335.5K |
| 11:40 | 24,670.00 | 24,735.00 | 24,660.00 | 24,720.00 | 433.4K |
| 11:45 | 24,720.00 | 24,725.00 | 24,655.00 | 24,715.00 | 287.4K |
| 11:50 | 24,710.00 | 24,735.00 | 24,690.00 | 24,720.00 | 221.7K |
| 11:55 | 24,725.00 | 24,735.00 | 24,690.00 | 24,725.00 | 227.0K |
| 12:00 | 24,725.00 | 24,750.00 | 24,710.00 | 24,710.00 | 165.4K |
| 12:05 | 24,710.00 | 24,750.00 | 24,710.00 | 24,750.00 | 174.2K |
| 12:10 | 24,755.00 | 24,800.00 | 24,735.00 | 24,785.00 | 242.3K |
| 12:15 | 24,785.00 | 24,790.00 | 24,745.00 | 24,765.00 | 134.5K |
| 12:20 | 24,765.00 | 24,775.00 | 24,750.00 | 24,760.00 | 87.1K |
| 12:25 | 24,755.00 | 24,815.00 | 24,755.00 | 24,790.00 | 205.0K |
| 12:30 | 24,790.00 | 24,800.00 | 24,760.00 | 24,785.00 | 121.3K |
| 12:35 | 24,785.00 | 24,825.00 | 24,780.00 | 24,810.00 | 184.2K |
| 12:40 | 24,815.00 | 24,815.00 | 24,745.00 | 24,755.00 | 175.4K |
| 12:45 | 24,760.00 | 24,770.00 | 24,745.00 | 24,770.00 | 64.0K |
| 12:50 | 24,770.00 | 24,815.00 | 24,765.00 | 24,795.00 | 171.1K |
| 12:55 | 24,790.00 | 24,820.00 | 24,785.00 | 24,805.00 | 199.0K |
| 13:00 | 24,800.00 | 24,845.00 | 24,790.00 | 24,805.00 | 196.7K |
| 13:05 | 24,800.00 | 24,820.00 | 24,755.00 | 24,760.00 | 97.9K |
| 13:10 | 24,760.00 | 24,825.00 | 24,755.00 | 24,825.00 | 144.1K |
| 13:15 | 24,825.00 | 24,860.00 | 24,810.00 | 24,825.00 | 543.6K |
| 13:20 | 24,825.00 | 24,830.00 | 24,780.00 | 24,795.00 | 95.8K |
| 13:25 | 24,795.00 | 24,850.00 | 24,795.00 | 24,820.00 | 158.7K |
| 13:30 | 24,820.00 | 24,825.00 | 24,800.00 | 24,805.00 | 52.7K |
| 13:35 | 24,805.00 | 24,820.00 | 24,785.00 | 24,805.00 | 90.3K |
| 13:40 | 24,800.00 | 24,840.00 | 24,800.00 | 24,825.00 | 78.3K |
| 13:45 | 24,820.00 | 24,825.00 | 24,790.00 | 24,805.00 | 80.2K |
| 13:50 | 24,805.00 | 24,810.00 | 24,720.00 | 24,755.00 | 218.2K |
| 13:55 | 24,755.00 | 24,805.00 | 24,745.00 | 24,790.00 | 179.5K |
| 14:00 | 24,790.00 | 24,800.00 | 24,755.00 | 24,760.00 | 109.9K |
| 14:05 | 24,760.00 | 24,795.00 | 24,715.00 | 24,735.00 | 137.5K |
| 14:10 | 24,740.00 | 24,750.00 | 24,715.00 | 24,750.00 | 71.9K |
| 14:15 | 24,750.00 | 24,760.00 | 24,725.00 | 24,730.00 | 67.3K |
| 14:20 | 24,740.00 | 24,755.00 | 24,710.00 | 24,720.00 | 131.1K |
| 14:25 | 24,715.00 | 24,790.00 | 24,710.00 | 24,775.00 | 153.7K |
| 14:30 | 24,775.00 | 24,790.00 | 24,745.00 | 24,765.00 | 177.8K |
| 14:35 | 24,765.00 | 24,770.00 | 24,720.00 | 24,735.00 | 97.5K |
| 14:40 | 24,735.00 | 24,735.00 | 24,690.00 | 24,700.00 | 173.8K |
| 14:45 | 24,705.00 | 24,710.00 | 24,650.00 | 24,655.00 | 167.8K |
| 14:50 | 24,655.00 | 24,660.00 | 24,615.00 | 24,620.00 | 214.2K |
| 14:55 | 24,620.00 | 24,635.00 | 24,595.00 | 24,600.00 | 247.2K |
| 15:00 | 24,600.00 | 24,630.00 | 24,575.00 | 24,600.00 | 222.4K |
| 15:05 | 24,600.00 | 24,615.00 | 24,585.00 | 24,595.00 | 150.5K |
| 15:10 | 24,600.00 | 24,630.00 | 24,585.00 | 24,625.00 | 329.8K |
| 15:15 | 24,625.00 | 24,630.00 | 24,600.00 | 24,610.00 | 391.7K |
| 15:25 | 24,625.00 | 24,625.00 | 24,625.00 | 24,625.00 | 32,602.5K |
| 15:30 | 24,625.00 | 24,625.00 | 24,625.00 | 24,625.00 | 36,841.2K |