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 | 25,050.00 | 25,127.00 | 24,800.00 | 24,855.00 | 2,997.7K |
| 09:05 | 24,840.00 | 25,030.00 | 24,765.00 | 24,905.00 | 1,863.4K |
| 09:10 | 24,855.00 | 24,995.00 | 24,850.00 | 24,930.00 | 965.5K |
| 09:15 | 24,895.00 | 25,000.00 | 24,825.00 | 24,950.00 | 1,288.8K |
| 09:20 | 24,940.00 | 24,980.00 | 24,780.00 | 24,810.00 | 1,163.7K |
| 09:25 | 24,810.00 | 24,815.00 | 24,740.00 | 24,755.00 | 1,073.2K |
| 09:30 | 24,750.00 | 24,815.00 | 24,695.00 | 24,700.00 | 1,037.5K |
| 09:35 | 24,690.00 | 24,715.00 | 24,585.00 | 24,630.00 | 1,740.2K |
| 09:40 | 24,615.00 | 24,640.00 | 24,535.00 | 24,570.00 | 1,319.7K |
| 09:45 | 24,535.00 | 24,535.00 | 24,440.00 | 24,440.00 | 1,250.2K |
| 09:50 | 24,415.00 | 24,425.00 | 24,285.00 | 24,295.00 | 1,521.0K |
| 09:55 | 24,305.00 | 24,365.00 | 24,270.00 | 24,345.00 | 827.9K |
| 10:00 | 24,350.00 | 24,350.00 | 24,200.00 | 24,200.00 | 1,042.4K |
| 10:05 | 24,195.00 | 24,210.00 | 23,900.00 | 23,945.00 | 1,648.7K |
| 10:10 | 23,975.00 | 24,195.00 | 23,940.00 | 24,115.00 | 1,304.6K |
| 10:15 | 24,085.00 | 24,155.00 | 23,975.00 | 24,030.00 | 859.1K |
| 10:20 | 24,045.00 | 24,090.00 | 23,995.00 | 24,020.00 | 476.5K |
| 10:25 | 24,020.00 | 24,225.00 | 23,970.00 | 24,215.00 | 795.6K |
| 10:30 | 24,220.00 | 24,245.00 | 24,125.00 | 24,205.00 | 703.6K |
| 10:35 | 24,220.00 | 24,265.00 | 24,185.00 | 24,245.00 | 752.3K |
| 10:40 | 24,240.00 | 24,310.00 | 24,230.00 | 24,305.00 | 545.7K |
| 10:45 | 24,300.00 | 24,305.00 | 24,175.00 | 24,195.00 | 561.5K |
| 10:50 | 24,190.00 | 24,280.00 | 24,160.00 | 24,270.00 | 285.6K |
| 10:55 | 24,255.00 | 24,280.00 | 24,200.00 | 24,210.00 | 233.6K |
| 11:00 | 24,215.00 | 24,310.00 | 24,205.00 | 24,280.00 | 266.1K |
| 11:05 | 24,270.00 | 24,345.00 | 24,225.00 | 24,345.00 | 378.1K |
| 11:10 | 24,340.00 | 24,395.00 | 24,340.00 | 24,380.00 | 354.8K |
| 11:15 | 24,375.00 | 24,385.00 | 24,255.00 | 24,275.00 | 504.0K |
| 11:20 | 24,265.00 | 24,305.00 | 24,205.00 | 24,235.00 | 361.6K |
| 11:25 | 24,230.00 | 24,280.00 | 24,220.00 | 24,255.00 | 208.6K |
| 11:30 | 24,250.00 | 24,255.00 | 24,165.00 | 24,210.00 | 293.5K |
| 11:35 | 24,215.00 | 24,310.00 | 24,200.00 | 24,305.00 | 192.8K |
| 11:40 | 24,295.00 | 24,355.00 | 24,295.00 | 24,325.00 | 196.6K |
| 11:45 | 24,325.00 | 24,350.00 | 24,275.00 | 24,300.00 | 139.7K |
| 11:50 | 24,305.00 | 24,315.00 | 24,255.00 | 24,275.00 | 84.7K |
| 11:55 | 24,270.00 | 24,300.00 | 24,240.00 | 24,255.00 | 81.2K |
| 12:00 | 24,255.00 | 24,315.00 | 24,190.00 | 24,190.00 | 345.9K |
| 12:05 | 24,200.00 | 24,265.00 | 24,190.00 | 24,260.00 | 122.4K |
| 12:10 | 24,260.00 | 24,260.00 | 24,205.00 | 24,215.00 | 77.8K |
| 12:15 | 24,215.00 | 24,225.00 | 24,120.00 | 24,135.00 | 323.2K |
| 12:20 | 24,135.00 | 24,165.00 | 24,130.00 | 24,130.00 | 140.3K |
| 12:25 | 24,135.00 | 24,145.00 | 24,115.00 | 24,130.00 | 103.1K |
| 12:30 | 24,130.00 | 24,150.00 | 24,055.00 | 24,065.00 | 393.7K |
| 12:35 | 24,055.00 | 24,060.00 | 24,025.00 | 24,060.00 | 287.8K |
| 12:40 | 24,055.00 | 24,110.00 | 24,050.00 | 24,100.00 | 212.4K |
| 12:45 | 24,095.00 | 24,125.00 | 24,065.00 | 24,085.00 | 225.4K |
| 12:50 | 24,085.00 | 24,085.00 | 24,010.00 | 24,030.00 | 253.7K |
| 12:55 | 24,030.00 | 24,030.00 | 23,970.00 | 23,980.00 | 396.4K |
| 13:00 | 23,970.00 | 24,035.00 | 23,930.00 | 23,945.00 | 469.0K |
| 13:05 | 23,955.00 | 23,975.00 | 23,915.00 | 23,930.00 | 301.2K |
| 13:10 | 23,930.00 | 24,015.00 | 23,925.00 | 24,000.00 | 218.4K |
| 13:15 | 24,000.00 | 24,010.00 | 23,950.00 | 23,972.00 | 157.9K |
| 13:20 | 23,972.00 | 24,010.00 | 23,950.00 | 23,985.00 | 209.7K |
| 13:25 | 23,985.00 | 24,020.00 | 23,970.00 | 24,005.00 | 110.2K |
| 13:30 | 24,005.00 | 24,020.00 | 23,930.00 | 23,932.00 | 184.7K |
| 13:35 | 23,925.00 | 23,960.00 | 23,905.00 | 23,920.00 | 274.9K |
| 13:40 | 23,930.00 | 23,960.00 | 23,900.00 | 23,955.00 | 174.6K |
| 13:45 | 23,945.00 | 23,960.00 | 23,905.00 | 23,910.00 | 253.8K |
| 13:50 | 23,905.00 | 23,935.00 | 23,890.00 | 23,900.00 | 418.4K |
| 13:55 | 23,900.00 | 23,910.00 | 23,880.00 | 23,910.00 | 243.8K |
| 14:00 | 23,900.00 | 23,905.00 | 23,835.00 | 23,840.00 | 332.0K |
| 14:05 | 23,840.00 | 23,875.00 | 23,840.00 | 23,865.00 | 123.1K |
| 14:10 | 23,870.00 | 23,907.00 | 23,870.00 | 23,875.00 | 165.8K |
| 14:15 | 23,870.00 | 23,870.00 | 23,755.00 | 23,770.00 | 803.7K |
| 14:20 | 23,765.00 | 23,875.00 | 23,765.00 | 23,865.00 | 359.5K |
| 14:25 | 23,860.00 | 23,930.00 | 23,840.00 | 23,920.00 | 299.9K |
| 14:30 | 23,930.00 | 23,985.00 | 23,925.00 | 23,940.00 | 329.7K |
| 14:35 | 23,940.00 | 23,940.00 | 23,885.00 | 23,895.00 | 228.8K |
| 14:40 | 23,885.00 | 23,900.00 | 23,840.00 | 23,850.00 | 245.7K |
| 14:45 | 23,850.00 | 23,870.00 | 23,820.00 | 23,850.00 | 237.3K |
| 14:50 | 23,850.00 | 23,875.00 | 23,835.00 | 23,840.00 | 235.2K |
| 14:55 | 23,837.00 | 23,865.00 | 23,780.00 | 23,800.00 | 478.4K |
| 15:00 | 23,790.00 | 23,790.00 | 23,725.00 | 23,740.00 | 486.3K |
| 15:05 | 23,735.00 | 23,740.00 | 23,665.00 | 23,700.00 | 625.1K |
| 15:10 | 23,700.00 | 23,750.00 | 23,685.00 | 23,700.00 | 425.2K |
| 15:15 | 23,710.00 | 23,730.00 | 23,640.00 | 23,660.00 | 783.0K |
| 15:25 | 23,635.00 | 23,635.00 | 23,635.00 | 23,635.00 | 706.9K |