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 | 25,290.00 | 25,495.00 | 25,260.00 | 25,455.00 | 1,799.1K |
| 09:05 | 25,475.00 | 25,475.00 | 25,305.00 | 25,350.00 | 1,132.3K |
| 09:10 | 25,345.00 | 25,380.00 | 25,280.00 | 25,330.00 | 728.5K |
| 09:15 | 25,320.00 | 25,345.00 | 25,230.00 | 25,290.00 | 691.5K |
| 09:20 | 25,280.00 | 25,335.00 | 25,265.00 | 25,335.00 | 487.9K |
| 09:25 | 25,330.00 | 25,330.00 | 25,255.00 | 25,260.00 | 487.2K |
| 09:30 | 25,255.00 | 25,255.00 | 25,085.00 | 25,105.00 | 1,314.0K |
| 09:35 | 25,090.00 | 25,205.00 | 25,085.00 | 25,200.00 | 1,143.1K |
| 09:40 | 25,197.00 | 25,260.00 | 25,175.00 | 25,240.00 | 381.0K |
| 09:45 | 25,240.00 | 25,240.00 | 25,145.00 | 25,150.00 | 182.2K |
| 09:50 | 25,150.00 | 25,185.00 | 25,145.00 | 25,165.00 | 193.7K |
| 09:55 | 25,165.00 | 25,190.00 | 25,120.00 | 25,170.00 | 315.3K |
| 10:00 | 25,160.00 | 25,165.00 | 25,045.00 | 25,065.00 | 759.9K |
| 10:05 | 25,060.00 | 25,085.00 | 25,040.00 | 25,060.00 | 325.3K |
| 10:10 | 25,070.00 | 25,145.00 | 25,070.00 | 25,085.00 | 383.7K |
| 10:15 | 25,085.00 | 25,105.00 | 25,055.00 | 25,080.00 | 397.4K |
| 10:20 | 25,075.00 | 25,105.00 | 25,000.00 | 25,000.00 | 586.7K |
| 10:25 | 25,000.00 | 25,070.00 | 24,990.00 | 25,065.00 | 192.7K |
| 10:30 | 25,060.00 | 25,080.00 | 25,045.00 | 25,050.00 | 204.7K |
| 10:35 | 25,035.00 | 25,050.00 | 25,015.00 | 25,035.00 | 171.3K |
| 10:40 | 25,035.00 | 25,045.00 | 24,985.00 | 25,010.00 | 320.3K |
| 10:45 | 25,005.00 | 25,025.00 | 24,965.00 | 25,010.00 | 250.0K |
| 10:50 | 25,010.00 | 25,085.00 | 25,005.00 | 25,065.00 | 246.7K |
| 10:55 | 25,070.00 | 25,110.00 | 25,070.00 | 25,085.00 | 272.9K |
| 11:00 | 25,085.00 | 25,100.00 | 25,075.00 | 25,085.00 | 79.1K |
| 11:05 | 25,075.00 | 25,085.00 | 25,040.00 | 25,050.00 | 88.1K |
| 11:10 | 25,060.00 | 25,070.00 | 25,030.00 | 25,040.00 | 79.6K |
| 11:15 | 25,035.00 | 25,050.00 | 25,000.00 | 25,015.00 | 116.6K |
| 11:20 | 25,015.00 | 25,020.00 | 24,940.00 | 24,985.00 | 393.9K |
| 11:25 | 24,995.00 | 24,995.00 | 24,945.00 | 24,955.00 | 181.9K |
| 11:30 | 24,955.00 | 24,990.00 | 24,945.00 | 24,990.00 | 254.3K |
| 11:35 | 24,985.00 | 25,000.00 | 24,965.00 | 24,975.00 | 144.1K |
| 11:40 | 24,975.00 | 24,985.00 | 24,945.00 | 24,965.00 | 149.2K |
| 11:45 | 24,965.00 | 24,980.00 | 24,940.00 | 24,975.00 | 137.3K |
| 11:50 | 24,975.00 | 24,990.00 | 24,930.00 | 24,930.00 | 175.3K |
| 11:55 | 24,930.00 | 24,945.00 | 24,925.00 | 24,945.00 | 586.7K |
| 12:00 | 24,945.00 | 24,950.00 | 24,915.00 | 24,920.00 | 479.6K |
| 12:05 | 24,920.00 | 24,950.00 | 24,905.00 | 24,925.00 | 358.0K |
| 12:10 | 24,935.00 | 24,935.00 | 24,845.00 | 24,845.00 | 369.7K |
| 12:15 | 24,845.00 | 24,850.00 | 24,810.00 | 24,820.00 | 290.6K |
| 12:20 | 24,820.00 | 24,860.00 | 24,815.00 | 24,850.00 | 290.3K |
| 12:25 | 24,855.00 | 24,875.00 | 24,850.00 | 24,850.00 | 465.3K |
| 12:30 | 24,855.00 | 24,855.00 | 24,800.00 | 24,820.00 | 281.8K |
| 12:35 | 24,820.00 | 24,835.00 | 24,780.00 | 24,835.00 | 279.3K |
| 12:40 | 24,825.00 | 24,835.00 | 24,810.00 | 24,830.00 | 134.8K |
| 12:45 | 24,830.00 | 24,845.00 | 24,785.00 | 24,805.00 | 253.0K |
| 12:50 | 24,800.00 | 24,835.00 | 24,785.00 | 24,800.00 | 114.3K |
| 12:55 | 24,795.00 | 24,800.00 | 24,750.00 | 24,755.00 | 333.8K |
| 13:00 | 24,750.00 | 24,765.00 | 24,680.00 | 24,695.00 | 477.0K |
| 13:05 | 24,690.00 | 24,690.00 | 24,635.00 | 24,640.00 | 332.7K |
| 13:10 | 24,640.00 | 24,640.00 | 24,515.00 | 24,520.00 | 873.3K |
| 13:15 | 24,520.00 | 24,565.00 | 24,420.00 | 24,505.00 | 735.7K |
| 13:20 | 24,505.00 | 24,540.00 | 24,455.00 | 24,525.00 | 670.7K |
| 13:25 | 24,525.00 | 24,580.00 | 24,510.00 | 24,535.00 | 385.7K |
| 13:30 | 24,535.00 | 24,565.00 | 24,520.00 | 24,525.00 | 194.7K |
| 13:35 | 24,525.00 | 24,530.00 | 24,470.00 | 24,525.00 | 334.2K |
| 13:40 | 24,540.00 | 24,550.00 | 24,485.00 | 24,485.00 | 308.9K |
| 13:45 | 24,495.00 | 24,525.00 | 24,445.00 | 24,465.00 | 456.8K |
| 13:50 | 24,455.00 | 24,535.00 | 24,420.00 | 24,530.00 | 277.3K |
| 13:55 | 24,525.00 | 24,580.00 | 24,510.00 | 24,575.00 | 206.6K |
| 14:00 | 24,575.00 | 24,580.00 | 24,510.00 | 24,565.00 | 290.1K |
| 14:05 | 24,565.00 | 24,590.00 | 24,550.00 | 24,570.00 | 252.0K |
| 14:10 | 24,570.00 | 24,570.00 | 24,520.00 | 24,540.00 | 208.6K |
| 14:15 | 24,540.00 | 24,540.00 | 24,470.00 | 24,480.00 | 284.3K |
| 14:20 | 24,480.00 | 24,510.00 | 24,465.00 | 24,495.00 | 190.4K |
| 14:25 | 24,490.00 | 24,505.00 | 24,455.00 | 24,455.00 | 175.8K |
| 14:30 | 24,460.00 | 24,500.00 | 24,425.00 | 24,490.00 | 335.3K |
| 14:35 | 24,490.00 | 24,580.00 | 24,490.00 | 24,555.00 | 388.4K |
| 14:40 | 24,550.00 | 24,575.00 | 24,530.00 | 24,530.00 | 180.8K |
| 14:45 | 24,530.00 | 24,545.00 | 24,515.00 | 24,530.00 | 159.8K |
| 14:50 | 24,530.00 | 24,550.00 | 24,510.00 | 24,515.00 | 143.5K |
| 14:55 | 24,515.00 | 24,555.00 | 24,505.00 | 24,545.00 | 168.8K |
| 15:00 | 24,550.00 | 24,550.00 | 24,495.00 | 24,500.00 | 174.1K |
| 15:05 | 24,500.00 | 24,565.00 | 24,495.00 | 24,565.00 | 356.1K |
| 15:10 | 24,560.00 | 24,620.00 | 24,555.00 | 24,615.00 | 451.7K |
| 15:15 | 24,635.00 | 24,650.00 | 24,615.00 | 24,650.00 | 529.8K |
| 15:25 | 24,645.00 | 24,645.00 | 24,645.00 | 24,645.00 | 267.0K |