29,205.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 25,130.00 | 25,130.00 | 24,995.00 | 25,060.00 | 1,057.1K |
| 09:05 | 25,035.00 | 25,070.00 | 24,930.00 | 24,940.00 | 1,102.5K |
| 09:10 | 24,930.00 | 24,985.00 | 24,830.00 | 24,885.00 | 978.2K |
| 09:15 | 24,860.00 | 24,885.00 | 24,745.00 | 24,750.00 | 903.2K |
| 09:20 | 24,735.00 | 24,785.00 | 24,735.00 | 24,750.00 | 434.5K |
| 09:25 | 24,740.00 | 24,840.00 | 24,740.00 | 24,805.00 | 502.0K |
| 09:30 | 24,805.00 | 24,920.00 | 24,800.00 | 24,870.00 | 677.3K |
| 09:35 | 24,880.00 | 25,015.00 | 24,880.00 | 24,965.00 | 718.7K |
| 09:40 | 24,965.00 | 24,995.00 | 24,915.00 | 24,930.00 | 283.1K |
| 09:45 | 24,930.00 | 24,955.00 | 24,905.00 | 24,920.00 | 242.5K |
| 09:50 | 24,920.00 | 24,960.00 | 24,890.00 | 24,950.00 | 335.1K |
| 09:55 | 24,955.00 | 24,955.00 | 24,900.00 | 24,915.00 | 141.4K |
| 10:00 | 24,920.00 | 24,940.00 | 24,860.00 | 24,890.00 | 252.9K |
| 10:05 | 24,885.00 | 24,915.00 | 24,845.00 | 24,845.00 | 229.3K |
| 10:10 | 24,850.00 | 24,915.00 | 24,850.00 | 24,890.00 | 122.3K |
| 10:15 | 24,895.00 | 24,910.00 | 24,850.00 | 24,880.00 | 196.1K |
| 10:20 | 24,875.00 | 24,880.00 | 24,820.00 | 24,830.00 | 353.2K |
| 10:25 | 24,830.00 | 24,895.00 | 24,815.00 | 24,875.00 | 174.0K |
| 10:30 | 24,875.00 | 24,875.00 | 24,785.00 | 24,790.00 | 382.3K |
| 10:35 | 24,785.00 | 24,790.00 | 24,755.00 | 24,770.00 | 264.1K |
| 10:40 | 24,770.00 | 24,785.00 | 24,745.00 | 24,745.00 | 279.7K |
| 10:45 | 24,745.00 | 24,785.00 | 24,715.00 | 24,785.00 | 426.0K |
| 10:50 | 24,785.00 | 24,810.00 | 24,780.00 | 24,805.00 | 176.7K |
| 10:55 | 24,815.00 | 24,815.00 | 24,765.00 | 24,765.00 | 120.7K |
| 11:00 | 24,765.00 | 24,780.00 | 24,735.00 | 24,770.00 | 292.9K |
| 11:05 | 24,770.00 | 24,775.00 | 24,710.00 | 24,750.00 | 282.7K |
| 11:10 | 24,755.00 | 24,820.00 | 24,750.00 | 24,810.00 | 256.8K |
| 11:15 | 24,810.00 | 24,835.00 | 24,810.00 | 24,810.00 | 239.1K |
| 11:20 | 24,810.00 | 24,810.00 | 24,745.00 | 24,745.00 | 166.1K |
| 11:25 | 24,740.00 | 24,765.00 | 24,740.00 | 24,740.00 | 119.5K |
| 11:30 | 24,735.00 | 24,740.00 | 24,715.00 | 24,715.00 | 216.8K |
| 11:35 | 24,715.00 | 24,730.00 | 24,680.00 | 24,715.00 | 590.8K |
| 11:40 | 24,715.00 | 24,715.00 | 24,695.00 | 24,705.00 | 118.6K |
| 11:45 | 24,705.00 | 24,720.00 | 24,695.00 | 24,700.00 | 413.4K |
| 11:50 | 24,695.00 | 24,755.00 | 24,695.00 | 24,745.00 | 221.8K |
| 11:55 | 24,740.00 | 24,790.00 | 24,730.00 | 24,775.00 | 213.6K |
| 12:00 | 24,775.00 | 24,790.00 | 24,745.00 | 24,760.00 | 192.5K |
| 12:05 | 24,755.00 | 24,790.00 | 24,745.00 | 24,780.00 | 116.3K |
| 12:10 | 24,780.00 | 24,795.00 | 24,765.00 | 24,795.00 | 94.4K |
| 12:15 | 24,800.00 | 24,805.00 | 24,760.00 | 24,765.00 | 112.3K |
| 12:20 | 24,760.00 | 24,760.00 | 24,740.00 | 24,760.00 | 61.2K |
| 12:25 | 24,760.00 | 24,765.00 | 24,740.00 | 24,755.00 | 37.3K |
| 12:30 | 24,750.00 | 24,775.00 | 24,745.00 | 24,755.00 | 51.5K |
| 12:35 | 24,780.00 | 24,815.00 | 24,775.00 | 24,805.00 | 279.3K |
| 12:40 | 24,810.00 | 24,840.00 | 24,795.00 | 24,835.00 | 242.7K |
| 12:45 | 24,835.00 | 24,845.00 | 24,815.00 | 24,835.00 | 109.0K |
| 12:50 | 24,835.00 | 24,855.00 | 24,810.00 | 24,850.00 | 105.2K |
| 12:55 | 24,850.00 | 24,855.00 | 24,830.00 | 24,835.00 | 87.2K |
| 13:00 | 24,825.00 | 24,845.00 | 24,815.00 | 24,835.00 | 76.5K |
| 13:05 | 24,835.00 | 24,840.00 | 24,820.00 | 24,820.00 | 75.6K |
| 13:10 | 24,830.00 | 24,830.00 | 24,800.00 | 24,810.00 | 57.1K |
| 13:15 | 24,810.00 | 24,810.00 | 24,780.00 | 24,795.00 | 57.2K |
| 13:20 | 24,790.00 | 24,830.00 | 24,780.00 | 24,830.00 | 61.5K |
| 13:25 | 24,825.00 | 24,835.00 | 24,810.00 | 24,820.00 | 45.1K |
| 13:30 | 24,825.00 | 24,835.00 | 24,805.00 | 24,825.00 | 31.1K |
| 13:35 | 24,830.00 | 24,845.00 | 24,815.00 | 24,815.00 | 46.3K |
| 13:40 | 24,815.00 | 24,840.00 | 24,775.00 | 24,785.00 | 104.5K |
| 13:45 | 24,785.00 | 24,800.00 | 24,755.00 | 24,755.00 | 83.4K |
| 13:50 | 24,755.00 | 24,765.00 | 24,745.00 | 24,755.00 | 128.2K |
| 13:55 | 24,750.00 | 24,765.00 | 24,740.00 | 24,750.00 | 78.3K |
| 14:00 | 24,755.00 | 24,785.00 | 24,750.00 | 24,775.00 | 146.2K |
| 14:05 | 24,775.00 | 24,795.00 | 24,775.00 | 24,775.00 | 35.9K |
| 14:10 | 24,775.00 | 24,790.00 | 24,755.00 | 24,760.00 | 54.7K |
| 14:15 | 24,760.00 | 24,775.00 | 24,755.00 | 24,765.00 | 24.6K |
| 14:20 | 24,765.00 | 24,770.00 | 24,745.00 | 24,760.00 | 75.2K |
| 14:25 | 24,755.00 | 24,810.00 | 24,750.00 | 24,810.00 | 198.1K |
| 14:30 | 24,815.00 | 24,815.00 | 24,760.00 | 24,760.00 | 120.4K |
| 14:35 | 24,765.00 | 24,785.00 | 24,765.00 | 24,770.00 | 41.0K |
| 14:40 | 24,770.00 | 24,775.00 | 24,755.00 | 24,760.00 | 37.1K |
| 14:45 | 24,755.00 | 24,775.00 | 24,750.00 | 24,750.00 | 126.3K |
| 14:50 | 24,745.00 | 24,765.00 | 24,735.00 | 24,760.00 | 139.4K |
| 14:55 | 24,760.00 | 24,760.00 | 24,715.00 | 24,730.00 | 239.6K |
| 15:00 | 24,720.00 | 24,745.00 | 24,720.00 | 24,735.00 | 108.5K |
| 15:05 | 24,735.00 | 24,745.00 | 24,705.00 | 24,710.00 | 192.0K |
| 15:10 | 24,705.00 | 24,715.00 | 24,685.00 | 24,710.00 | 442.7K |
| 15:15 | 24,710.00 | 24,715.00 | 24,690.00 | 24,700.00 | 236.7K |
| 15:25 | 24,660.00 | 24,660.00 | 24,660.00 | 24,660.00 | 397.5K |