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 | 25,010.00 | 25,010.00 | 24,865.00 | 24,985.00 | 2,668.5K |
| 09:05 | 24,985.00 | 25,085.00 | 24,915.00 | 25,075.00 | 2,057.8K |
| 09:10 | 25,070.00 | 25,075.00 | 24,805.00 | 24,805.00 | 904.2K |
| 09:15 | 24,810.00 | 24,880.00 | 24,690.00 | 24,695.00 | 1,151.4K |
| 09:20 | 24,705.00 | 24,780.00 | 24,705.00 | 24,745.00 | 530.1K |
| 09:25 | 24,760.00 | 24,765.00 | 24,605.00 | 24,605.00 | 968.2K |
| 09:30 | 24,610.00 | 24,740.00 | 24,610.00 | 24,660.00 | 577.5K |
| 09:35 | 24,670.00 | 24,710.00 | 24,605.00 | 24,615.00 | 562.2K |
| 09:40 | 24,620.00 | 24,670.00 | 24,560.00 | 24,595.00 | 435.3K |
| 09:45 | 24,615.00 | 24,685.00 | 24,600.00 | 24,625.00 | 361.3K |
| 09:50 | 24,615.00 | 24,620.00 | 24,465.00 | 24,470.00 | 619.8K |
| 09:55 | 24,470.00 | 24,500.00 | 24,365.00 | 24,370.00 | 569.0K |
| 10:00 | 24,365.00 | 24,390.00 | 24,190.00 | 24,195.00 | 1,120.3K |
| 10:05 | 24,210.00 | 24,470.00 | 24,210.00 | 24,470.00 | 1,443.1K |
| 10:10 | 24,475.00 | 24,635.00 | 24,445.00 | 24,630.00 | 1,066.6K |
| 10:15 | 24,635.00 | 24,705.00 | 24,630.00 | 24,645.00 | 902.8K |
| 10:20 | 24,655.00 | 24,705.00 | 24,630.00 | 24,665.00 | 221.6K |
| 10:25 | 24,650.00 | 24,660.00 | 24,475.00 | 24,475.00 | 436.0K |
| 10:30 | 24,465.00 | 24,535.00 | 24,415.00 | 24,505.00 | 474.0K |
| 10:35 | 24,500.00 | 24,635.00 | 24,495.00 | 24,585.00 | 420.0K |
| 10:40 | 24,580.00 | 24,600.00 | 24,535.00 | 24,560.00 | 240.9K |
| 10:45 | 24,580.00 | 24,665.00 | 24,565.00 | 24,650.00 | 292.6K |
| 10:50 | 24,650.00 | 24,710.00 | 24,620.00 | 24,670.00 | 349.5K |
| 10:55 | 24,685.00 | 24,685.00 | 24,620.00 | 24,650.00 | 227.7K |
| 11:00 | 24,650.00 | 24,655.00 | 24,530.00 | 24,560.00 | 346.4K |
| 11:05 | 24,560.00 | 24,640.00 | 24,540.00 | 24,610.00 | 171.1K |
| 11:10 | 24,605.00 | 24,655.00 | 24,550.00 | 24,550.00 | 178.6K |
| 11:15 | 24,545.00 | 24,600.00 | 24,515.00 | 24,540.00 | 208.9K |
| 11:20 | 24,540.00 | 24,565.00 | 24,510.00 | 24,515.00 | 160.6K |
| 11:25 | 24,515.00 | 24,530.00 | 24,485.00 | 24,520.00 | 193.3K |
| 11:30 | 24,525.00 | 24,565.00 | 24,485.00 | 24,485.00 | 197.1K |
| 11:35 | 24,480.00 | 24,550.00 | 24,475.00 | 24,510.00 | 183.6K |
| 11:40 | 24,510.00 | 24,510.00 | 24,450.00 | 24,455.00 | 128.0K |
| 11:45 | 24,455.00 | 24,470.00 | 24,405.00 | 24,420.00 | 229.5K |
| 11:50 | 24,415.00 | 24,490.00 | 24,405.00 | 24,490.00 | 721.9K |
| 11:55 | 24,490.00 | 24,545.00 | 24,485.00 | 24,540.00 | 139.2K |
| 12:00 | 24,535.00 | 24,600.00 | 24,525.00 | 24,595.00 | 248.6K |
| 12:05 | 24,585.00 | 24,605.00 | 24,560.00 | 24,605.00 | 125.6K |
| 12:10 | 24,605.00 | 24,685.00 | 24,600.00 | 24,670.00 | 1,087.8K |
| 12:15 | 24,680.00 | 24,680.00 | 24,635.00 | 24,640.00 | 366.9K |
| 12:20 | 24,640.00 | 24,685.00 | 24,625.00 | 24,685.00 | 211.0K |
| 12:25 | 24,685.00 | 24,720.00 | 24,675.00 | 24,700.00 | 274.6K |
| 12:30 | 24,700.00 | 24,710.00 | 24,680.00 | 24,695.00 | 125.3K |
| 12:35 | 24,690.00 | 24,695.00 | 24,645.00 | 24,690.00 | 60.8K |
| 12:40 | 24,685.00 | 24,690.00 | 24,645.00 | 24,650.00 | 50.3K |
| 12:45 | 24,650.00 | 24,690.00 | 24,650.00 | 24,660.00 | 65.5K |
| 12:50 | 24,655.00 | 24,675.00 | 24,635.00 | 24,660.00 | 47.6K |
| 12:55 | 24,660.00 | 24,745.00 | 24,660.00 | 24,740.00 | 276.4K |
| 13:00 | 24,735.00 | 24,745.00 | 24,670.00 | 24,675.00 | 144.2K |
| 13:05 | 24,675.00 | 24,685.00 | 24,645.00 | 24,655.00 | 67.7K |
| 13:10 | 24,655.00 | 24,675.00 | 24,630.00 | 24,650.00 | 106.4K |
| 13:15 | 24,655.00 | 24,685.00 | 24,635.00 | 24,670.00 | 200.5K |
| 13:20 | 24,665.00 | 24,715.00 | 24,665.00 | 24,715.00 | 123.6K |
| 13:25 | 24,715.00 | 24,765.00 | 24,705.00 | 24,750.00 | 264.6K |
| 13:30 | 24,740.00 | 24,755.00 | 24,700.00 | 24,710.00 | 134.6K |
| 13:35 | 24,710.00 | 24,710.00 | 24,680.00 | 24,695.00 | 47.2K |
| 13:40 | 24,700.00 | 24,725.00 | 24,700.00 | 24,715.00 | 75.1K |
| 13:45 | 24,720.00 | 24,720.00 | 24,665.00 | 24,720.00 | 142.8K |
| 13:50 | 24,720.00 | 24,720.00 | 24,690.00 | 24,710.00 | 63.1K |
| 13:55 | 24,715.00 | 24,730.00 | 24,710.00 | 24,720.00 | 76.1K |
| 14:00 | 24,710.00 | 24,785.00 | 24,710.00 | 24,765.00 | 309.0K |
| 14:05 | 24,760.00 | 24,780.00 | 24,755.00 | 24,770.00 | 168.5K |
| 14:10 | 24,765.00 | 24,770.00 | 24,735.00 | 24,750.00 | 111.2K |
| 14:15 | 24,750.00 | 24,755.00 | 24,700.00 | 24,720.00 | 120.5K |
| 14:20 | 24,715.00 | 24,745.00 | 24,715.00 | 24,730.00 | 53.5K |
| 14:25 | 24,730.00 | 24,805.00 | 24,730.00 | 24,805.00 | 397.4K |
| 14:30 | 24,805.00 | 24,825.00 | 24,795.00 | 24,810.00 | 241.7K |
| 14:35 | 24,810.00 | 24,850.00 | 24,810.00 | 24,825.00 | 350.2K |
| 14:40 | 24,830.00 | 24,855.00 | 24,825.00 | 24,850.00 | 173.6K |
| 14:45 | 24,855.00 | 24,885.00 | 24,840.00 | 24,840.00 | 341.1K |
| 14:50 | 24,850.00 | 24,860.00 | 24,810.00 | 24,820.00 | 182.4K |
| 14:55 | 24,820.00 | 24,840.00 | 24,800.00 | 24,810.00 | 198.0K |
| 15:00 | 24,795.00 | 24,835.00 | 24,795.00 | 24,815.00 | 199.5K |
| 15:05 | 24,815.00 | 24,835.00 | 24,805.00 | 24,820.00 | 246.8K |
| 15:10 | 24,815.00 | 24,815.00 | 24,785.00 | 24,795.00 | 292.3K |
| 15:15 | 24,790.00 | 24,810.00 | 24,785.00 | 24,797.00 | 373.2K |
| 15:25 | 24,830.00 | 24,830.00 | 24,830.00 | 24,830.00 | 273.4K |