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 | 24,530.00 | 24,660.00 | 24,515.00 | 24,575.00 | 1,074.4K |
| 09:05 | 24,570.00 | 24,625.00 | 24,430.00 | 24,590.00 | 1,195.1K |
| 09:10 | 24,620.00 | 24,635.00 | 24,495.00 | 24,545.00 | 549.6K |
| 09:15 | 24,530.00 | 24,660.00 | 24,475.00 | 24,625.00 | 791.6K |
| 09:20 | 24,635.00 | 24,640.00 | 24,575.00 | 24,615.00 | 339.5K |
| 09:25 | 24,610.00 | 24,670.00 | 24,610.00 | 24,625.00 | 414.0K |
| 09:30 | 24,605.00 | 24,670.00 | 24,570.00 | 24,620.00 | 380.4K |
| 09:35 | 24,620.00 | 24,755.00 | 24,610.00 | 24,705.00 | 594.8K |
| 09:40 | 24,685.00 | 24,685.00 | 24,515.00 | 24,585.00 | 654.1K |
| 09:45 | 24,580.00 | 24,620.00 | 24,555.00 | 24,610.00 | 266.6K |
| 09:50 | 24,595.00 | 24,630.00 | 24,550.00 | 24,575.00 | 237.1K |
| 09:55 | 24,575.00 | 24,585.00 | 24,475.00 | 24,510.00 | 614.8K |
| 10:00 | 24,525.00 | 24,570.00 | 24,500.00 | 24,540.00 | 1,704.8K |
| 10:05 | 24,530.00 | 24,595.00 | 24,520.00 | 24,555.00 | 335.0K |
| 10:10 | 24,555.00 | 24,600.00 | 24,535.00 | 24,600.00 | 356.2K |
| 10:15 | 24,610.00 | 24,620.00 | 24,550.00 | 24,600.00 | 424.8K |
| 10:20 | 24,595.00 | 24,620.00 | 24,570.00 | 24,570.00 | 203.8K |
| 10:25 | 24,570.00 | 24,605.00 | 24,545.00 | 24,575.00 | 209.6K |
| 10:30 | 24,570.00 | 24,660.00 | 24,570.00 | 24,605.00 | 267.2K |
| 10:35 | 24,610.00 | 24,655.00 | 24,605.00 | 24,645.00 | 79.2K |
| 10:40 | 24,645.00 | 24,680.00 | 24,625.00 | 24,635.00 | 160.1K |
| 10:45 | 24,640.00 | 24,660.00 | 24,605.00 | 24,625.00 | 109.6K |
| 10:50 | 24,630.00 | 24,680.00 | 24,630.00 | 24,665.00 | 183.0K |
| 10:55 | 24,660.00 | 24,775.00 | 24,655.00 | 24,770.00 | 344.0K |
| 11:00 | 24,775.00 | 24,795.00 | 24,725.00 | 24,735.00 | 200.2K |
| 11:05 | 24,735.00 | 24,755.00 | 24,725.00 | 24,740.00 | 124.3K |
| 11:10 | 24,740.00 | 24,750.00 | 24,715.00 | 24,725.00 | 97.2K |
| 11:15 | 24,720.00 | 24,725.00 | 24,705.00 | 24,710.00 | 73.0K |
| 11:20 | 24,710.00 | 24,740.00 | 24,700.00 | 24,725.00 | 89.3K |
| 11:25 | 24,730.00 | 24,745.00 | 24,725.00 | 24,745.00 | 74.1K |
| 11:30 | 24,745.00 | 24,765.00 | 24,730.00 | 24,755.00 | 74.9K |
| 11:35 | 24,760.00 | 24,765.00 | 24,715.00 | 24,745.00 | 106.9K |
| 11:40 | 24,745.00 | 24,745.00 | 24,675.00 | 24,725.00 | 116.4K |
| 11:45 | 24,720.00 | 24,760.00 | 24,720.00 | 24,755.00 | 154.5K |
| 11:50 | 24,755.00 | 24,760.00 | 24,735.00 | 24,735.00 | 45.7K |
| 11:55 | 24,730.00 | 24,740.00 | 24,705.00 | 24,705.00 | 28.9K |
| 12:00 | 24,700.00 | 24,715.00 | 24,675.00 | 24,680.00 | 147.6K |
| 12:05 | 24,680.00 | 24,730.00 | 24,675.00 | 24,710.00 | 76.2K |
| 12:10 | 24,710.00 | 24,715.00 | 24,670.00 | 24,675.00 | 105.6K |
| 12:15 | 24,675.00 | 24,685.00 | 24,665.00 | 24,675.00 | 54.1K |
| 12:20 | 24,685.00 | 24,695.00 | 24,630.00 | 24,635.00 | 129.6K |
| 12:25 | 24,625.00 | 24,660.00 | 24,625.00 | 24,650.00 | 82.6K |
| 12:30 | 24,650.00 | 24,655.00 | 24,630.00 | 24,640.00 | 87.3K |
| 12:35 | 24,640.00 | 24,650.00 | 24,605.00 | 24,605.00 | 135.2K |
| 12:40 | 24,605.00 | 24,620.00 | 24,600.00 | 24,600.00 | 102.3K |
| 12:45 | 24,600.00 | 24,665.00 | 24,600.00 | 24,655.00 | 98.4K |
| 12:50 | 24,660.00 | 24,660.00 | 24,635.00 | 24,635.00 | 49.0K |
| 12:55 | 24,640.00 | 24,660.00 | 24,635.00 | 24,640.00 | 58.4K |
| 13:00 | 24,640.00 | 24,685.00 | 24,640.00 | 24,680.00 | 92.9K |
| 13:05 | 24,675.00 | 24,695.00 | 24,670.00 | 24,675.00 | 72.6K |
| 13:10 | 24,670.00 | 24,675.00 | 24,650.00 | 24,655.00 | 51.7K |
| 13:15 | 24,655.00 | 24,670.00 | 24,640.00 | 24,655.00 | 43.2K |
| 13:20 | 24,660.00 | 24,675.00 | 24,645.00 | 24,665.00 | 55.6K |
| 13:25 | 24,662.00 | 24,690.00 | 24,660.00 | 24,665.00 | 64.4K |
| 13:30 | 24,665.00 | 24,695.00 | 24,660.00 | 24,670.00 | 54.9K |
| 13:35 | 24,675.00 | 24,705.00 | 24,670.00 | 24,700.00 | 77.8K |
| 13:40 | 24,700.00 | 24,705.00 | 24,640.00 | 24,645.00 | 89.6K |
| 13:45 | 24,640.00 | 24,675.00 | 24,635.00 | 24,670.00 | 115.6K |
| 13:50 | 24,670.00 | 24,705.00 | 24,670.00 | 24,695.00 | 143.7K |
| 13:55 | 24,695.00 | 24,695.00 | 24,675.00 | 24,675.00 | 31.6K |
| 14:00 | 24,680.00 | 24,685.00 | 24,635.00 | 24,655.00 | 64.9K |
| 14:05 | 24,650.00 | 24,665.00 | 24,640.00 | 24,640.00 | 71.4K |
| 14:10 | 24,640.00 | 24,660.00 | 24,630.00 | 24,650.00 | 56.2K |
| 14:15 | 24,655.00 | 24,695.00 | 24,645.00 | 24,680.00 | 107.1K |
| 14:20 | 24,675.00 | 24,680.00 | 24,635.00 | 24,640.00 | 92.8K |
| 14:25 | 24,635.00 | 24,685.00 | 24,635.00 | 24,685.00 | 118.2K |
| 14:30 | 24,685.00 | 24,740.00 | 24,680.00 | 24,730.00 | 179.0K |
| 14:35 | 24,725.00 | 24,770.00 | 24,720.00 | 24,770.00 | 230.9K |
| 14:40 | 24,770.00 | 24,810.00 | 24,770.00 | 24,810.00 | 335.9K |
| 14:45 | 24,810.00 | 24,850.00 | 24,810.00 | 24,820.00 | 187.1K |
| 14:50 | 24,820.00 | 24,850.00 | 24,810.00 | 24,850.00 | 159.2K |
| 14:55 | 24,840.00 | 24,850.00 | 24,825.00 | 24,825.00 | 128.2K |
| 15:00 | 24,820.00 | 24,830.00 | 24,805.00 | 24,820.00 | 140.6K |
| 15:05 | 24,825.00 | 24,825.00 | 24,800.00 | 24,815.00 | 120.1K |
| 15:10 | 24,810.00 | 24,815.00 | 24,790.00 | 24,795.00 | 140.1K |
| 15:15 | 24,795.00 | 24,825.00 | 24,795.00 | 24,820.00 | 118.3K |
| 15:25 | 24,825.00 | 24,825.00 | 24,825.00 | 24,825.00 | 173.5K |