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 | 23,550.00 | 23,765.00 | 23,445.00 | 23,605.00 | 2,554.8K |
| 09:05 | 23,590.00 | 23,850.00 | 23,575.00 | 23,850.00 | 1,170.3K |
| 09:10 | 23,865.00 | 23,930.00 | 23,795.00 | 23,875.00 | 1,401.1K |
| 09:15 | 23,875.00 | 24,010.00 | 23,790.00 | 23,945.00 | 1,341.3K |
| 09:20 | 23,940.00 | 23,945.00 | 23,720.00 | 23,720.00 | 947.5K |
| 09:25 | 23,705.00 | 23,760.00 | 23,655.00 | 23,720.00 | 725.4K |
| 09:30 | 23,710.00 | 23,785.00 | 23,690.00 | 23,720.00 | 483.4K |
| 09:35 | 23,710.00 | 23,945.00 | 23,680.00 | 23,910.00 | 863.1K |
| 09:40 | 23,905.00 | 24,000.00 | 23,890.00 | 23,970.00 | 678.6K |
| 09:45 | 23,975.00 | 24,000.00 | 23,915.00 | 23,980.00 | 336.6K |
| 09:50 | 23,970.00 | 24,020.00 | 23,915.00 | 23,990.00 | 527.0K |
| 09:55 | 23,985.00 | 24,035.00 | 23,910.00 | 24,030.00 | 498.5K |
| 10:00 | 24,025.00 | 24,095.00 | 24,010.00 | 24,077.00 | 623.2K |
| 10:05 | 24,085.00 | 24,110.00 | 24,035.00 | 24,045.00 | 451.0K |
| 10:10 | 24,050.00 | 24,120.00 | 24,025.00 | 24,070.00 | 375.8K |
| 10:15 | 24,075.00 | 24,185.00 | 24,075.00 | 24,185.00 | 443.9K |
| 10:20 | 24,185.00 | 24,240.00 | 24,150.00 | 24,165.00 | 612.8K |
| 10:25 | 24,165.00 | 24,227.00 | 24,155.00 | 24,185.00 | 257.0K |
| 10:30 | 24,190.00 | 24,285.00 | 24,185.00 | 24,285.00 | 405.3K |
| 10:35 | 24,285.00 | 24,305.00 | 24,245.00 | 24,295.00 | 460.6K |
| 10:40 | 24,300.00 | 24,305.00 | 24,260.00 | 24,260.00 | 339.9K |
| 10:45 | 24,265.00 | 24,305.00 | 24,230.00 | 24,240.00 | 321.2K |
| 10:50 | 24,235.00 | 24,245.00 | 24,160.00 | 24,185.00 | 399.7K |
| 10:55 | 24,185.00 | 24,190.00 | 24,060.00 | 24,085.00 | 406.9K |
| 11:00 | 24,080.00 | 24,130.00 | 23,990.00 | 24,060.00 | 559.1K |
| 11:05 | 24,055.00 | 24,060.00 | 24,017.00 | 24,040.00 | 149.7K |
| 11:10 | 24,045.00 | 24,135.00 | 24,030.00 | 24,125.00 | 410.8K |
| 11:15 | 24,125.00 | 24,140.00 | 24,085.00 | 24,085.00 | 275.9K |
| 11:20 | 24,085.00 | 24,130.00 | 24,080.00 | 24,115.00 | 135.1K |
| 11:25 | 24,115.00 | 24,115.00 | 24,015.00 | 24,015.00 | 169.9K |
| 11:30 | 24,020.00 | 24,110.00 | 23,990.00 | 24,110.00 | 202.9K |
| 11:35 | 24,105.00 | 24,120.00 | 24,070.00 | 24,085.00 | 95.0K |
| 11:40 | 24,085.00 | 24,135.00 | 24,075.00 | 24,085.00 | 164.3K |
| 11:45 | 24,085.00 | 24,085.00 | 24,010.00 | 24,030.00 | 160.1K |
| 11:50 | 24,020.00 | 24,050.00 | 23,995.00 | 24,050.00 | 170.0K |
| 11:55 | 24,050.00 | 24,110.00 | 24,030.00 | 24,100.00 | 187.6K |
| 12:00 | 24,095.00 | 24,185.00 | 24,080.00 | 24,165.00 | 308.3K |
| 12:05 | 24,160.00 | 24,195.00 | 24,135.00 | 24,185.00 | 142.6K |
| 12:10 | 24,180.00 | 24,210.00 | 24,180.00 | 24,180.00 | 146.8K |
| 12:15 | 24,180.00 | 24,185.00 | 24,125.00 | 24,170.00 | 160.9K |
| 12:20 | 24,165.00 | 24,190.00 | 24,150.00 | 24,155.00 | 111.5K |
| 12:25 | 24,155.00 | 24,165.00 | 24,125.00 | 24,160.00 | 104.0K |
| 12:30 | 24,160.00 | 24,165.00 | 24,125.00 | 24,160.00 | 125.5K |
| 12:35 | 24,155.00 | 24,155.00 | 24,130.00 | 24,130.00 | 111.7K |
| 12:40 | 24,140.00 | 24,210.00 | 24,130.00 | 24,190.00 | 209.8K |
| 12:45 | 24,190.00 | 24,210.00 | 24,175.00 | 24,200.00 | 169.5K |
| 12:50 | 24,205.00 | 24,225.00 | 24,190.00 | 24,220.00 | 144.9K |
| 12:55 | 24,220.00 | 24,275.00 | 24,217.00 | 24,270.00 | 164.1K |
| 13:00 | 24,275.00 | 24,300.00 | 24,250.00 | 24,260.00 | 251.2K |
| 13:05 | 24,260.00 | 24,285.00 | 24,220.00 | 24,285.00 | 252.2K |
| 13:10 | 24,295.00 | 24,310.00 | 24,275.00 | 24,295.00 | 249.2K |
| 13:15 | 24,285.00 | 24,285.00 | 24,240.00 | 24,245.00 | 154.2K |
| 13:20 | 24,250.00 | 24,270.00 | 24,220.00 | 24,220.00 | 84.1K |
| 13:25 | 24,230.00 | 24,250.00 | 24,225.00 | 24,230.00 | 90.7K |
| 13:30 | 24,230.00 | 24,265.00 | 24,230.00 | 24,255.00 | 189.4K |
| 13:35 | 24,245.00 | 24,265.00 | 24,210.00 | 24,235.00 | 140.7K |
| 13:40 | 24,230.00 | 24,265.00 | 24,220.00 | 24,265.00 | 125.3K |
| 13:45 | 24,265.00 | 24,285.00 | 24,245.00 | 24,255.00 | 180.5K |
| 13:50 | 24,265.00 | 24,280.00 | 24,260.00 | 24,270.00 | 68.5K |
| 13:55 | 24,265.00 | 24,275.00 | 24,230.00 | 24,240.00 | 58.8K |
| 14:00 | 24,240.00 | 24,255.00 | 24,200.00 | 24,205.00 | 69.6K |
| 14:05 | 24,200.00 | 24,220.00 | 24,190.00 | 24,205.00 | 146.6K |
| 14:10 | 24,210.00 | 24,245.00 | 24,210.00 | 24,220.00 | 73.1K |
| 14:15 | 24,215.00 | 24,255.00 | 24,190.00 | 24,250.00 | 141.2K |
| 14:20 | 24,245.00 | 24,315.00 | 24,240.00 | 24,310.00 | 410.5K |
| 14:25 | 24,300.00 | 24,330.00 | 24,290.00 | 24,310.00 | 208.7K |
| 14:30 | 24,305.00 | 24,350.00 | 24,295.00 | 24,335.00 | 249.7K |
| 14:35 | 24,335.00 | 24,335.00 | 24,295.00 | 24,315.00 | 77.0K |
| 14:40 | 24,315.00 | 24,320.00 | 24,295.00 | 24,310.00 | 112.7K |
| 14:45 | 24,310.00 | 24,325.00 | 24,270.00 | 24,285.00 | 145.8K |
| 14:50 | 24,280.00 | 24,295.00 | 24,270.00 | 24,280.00 | 87.9K |
| 14:55 | 24,280.00 | 24,290.00 | 24,260.00 | 24,275.00 | 83.2K |
| 15:00 | 24,270.00 | 24,305.00 | 24,260.00 | 24,305.00 | 190.7K |
| 15:05 | 24,305.00 | 24,320.00 | 24,300.00 | 24,305.00 | 189.1K |
| 15:10 | 24,305.00 | 24,315.00 | 24,295.00 | 24,315.00 | 95.3K |
| 15:15 | 24,320.00 | 24,320.00 | 24,290.00 | 24,295.00 | 118.3K |
| 15:25 | 24,230.00 | 24,230.00 | 24,230.00 | 24,230.00 | 223.5K |