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 | 24,450.00 | 24,715.00 | 24,450.00 | 24,670.00 | 2,500.0K |
| 09:05 | 24,680.00 | 24,740.00 | 24,595.00 | 24,705.00 | 1,237.1K |
| 09:10 | 24,705.00 | 24,715.00 | 24,495.00 | 24,505.00 | 599.6K |
| 09:15 | 24,505.00 | 24,590.00 | 24,495.00 | 24,555.00 | 585.9K |
| 09:20 | 24,560.00 | 24,730.00 | 24,560.00 | 24,700.00 | 955.4K |
| 09:25 | 24,705.00 | 24,725.00 | 24,675.00 | 24,715.00 | 479.9K |
| 09:30 | 24,720.00 | 24,770.00 | 24,675.00 | 24,685.00 | 801.8K |
| 09:35 | 24,680.00 | 24,700.00 | 24,650.00 | 24,675.00 | 360.2K |
| 09:40 | 24,680.00 | 24,680.00 | 24,605.00 | 24,635.00 | 179.2K |
| 09:45 | 24,630.00 | 24,700.00 | 24,630.00 | 24,650.00 | 195.4K |
| 09:50 | 24,655.00 | 24,680.00 | 24,630.00 | 24,635.00 | 171.1K |
| 09:55 | 24,620.00 | 24,625.00 | 24,545.00 | 24,610.00 | 393.4K |
| 10:00 | 24,615.00 | 24,655.00 | 24,550.00 | 24,565.00 | 282.7K |
| 10:05 | 24,550.00 | 24,570.00 | 24,510.00 | 24,560.00 | 270.9K |
| 10:10 | 24,560.00 | 24,625.00 | 24,550.00 | 24,610.00 | 152.0K |
| 10:15 | 24,610.00 | 24,660.00 | 24,590.00 | 24,645.00 | 142.5K |
| 10:20 | 24,635.00 | 24,690.00 | 24,620.00 | 24,690.00 | 161.4K |
| 10:25 | 24,690.00 | 24,690.00 | 24,635.00 | 24,645.00 | 189.3K |
| 10:30 | 24,640.00 | 24,670.00 | 24,595.00 | 24,610.00 | 211.5K |
| 10:35 | 24,610.00 | 24,640.00 | 24,605.00 | 24,630.00 | 107.6K |
| 10:40 | 24,630.00 | 24,635.00 | 24,580.00 | 24,610.00 | 130.4K |
| 10:45 | 24,605.00 | 24,605.00 | 24,565.00 | 24,570.00 | 71.5K |
| 10:50 | 24,570.00 | 24,635.00 | 24,565.00 | 24,600.00 | 88.4K |
| 10:55 | 24,600.00 | 24,615.00 | 24,550.00 | 24,565.00 | 120.4K |
| 11:00 | 24,565.00 | 24,585.00 | 24,530.00 | 24,585.00 | 152.8K |
| 11:05 | 24,585.00 | 24,640.00 | 24,585.00 | 24,630.00 | 107.2K |
| 11:10 | 24,635.00 | 24,635.00 | 24,600.00 | 24,635.00 | 92.7K |
| 11:15 | 24,635.00 | 24,640.00 | 24,620.00 | 24,620.00 | 63.9K |
| 11:20 | 24,620.00 | 24,620.00 | 24,565.00 | 24,570.00 | 97.5K |
| 11:25 | 24,565.00 | 24,575.00 | 24,490.00 | 24,520.00 | 510.7K |
| 11:30 | 24,520.00 | 24,555.00 | 24,515.00 | 24,540.00 | 97.7K |
| 11:35 | 24,540.00 | 24,565.00 | 24,535.00 | 24,550.00 | 99.6K |
| 11:40 | 24,555.00 | 24,560.00 | 24,525.00 | 24,550.00 | 37.5K |
| 11:45 | 24,555.00 | 24,585.00 | 24,550.00 | 24,575.00 | 61.2K |
| 11:50 | 24,575.00 | 24,585.00 | 24,545.00 | 24,545.00 | 43.0K |
| 11:55 | 24,540.00 | 24,545.00 | 24,485.00 | 24,495.00 | 198.9K |
| 12:00 | 24,495.00 | 24,515.00 | 24,485.00 | 24,505.00 | 139.3K |
| 12:05 | 24,500.00 | 24,505.00 | 24,480.00 | 24,495.00 | 41.2K |
| 12:10 | 24,490.00 | 24,505.00 | 24,475.00 | 24,490.00 | 91.6K |
| 12:15 | 24,500.00 | 24,515.00 | 24,475.00 | 24,475.00 | 94.6K |
| 12:20 | 24,470.00 | 24,475.00 | 24,440.00 | 24,450.00 | 181.4K |
| 12:25 | 24,455.00 | 24,465.00 | 24,445.00 | 24,465.00 | 82.7K |
| 12:30 | 24,475.00 | 24,485.00 | 24,455.00 | 24,485.00 | 72.1K |
| 12:35 | 24,470.00 | 24,505.00 | 24,470.00 | 24,490.00 | 84.0K |
| 12:40 | 24,495.00 | 24,500.00 | 24,450.00 | 24,455.00 | 91.3K |
| 12:45 | 24,455.00 | 24,465.00 | 24,445.00 | 24,460.00 | 80.7K |
| 12:50 | 24,465.00 | 24,465.00 | 24,425.00 | 24,430.00 | 182.7K |
| 12:55 | 24,430.00 | 24,445.00 | 24,400.00 | 24,405.00 | 146.2K |
| 13:00 | 24,410.00 | 24,460.00 | 24,405.00 | 24,455.00 | 108.0K |
| 13:05 | 24,455.00 | 24,475.00 | 24,430.00 | 24,475.00 | 152.5K |
| 13:10 | 24,475.00 | 24,480.00 | 24,430.00 | 24,435.00 | 121.2K |
| 13:15 | 24,435.00 | 24,455.00 | 24,430.00 | 24,435.00 | 66.8K |
| 13:20 | 24,430.00 | 24,465.00 | 24,410.00 | 24,450.00 | 115.3K |
| 13:25 | 24,450.00 | 24,450.00 | 24,405.00 | 24,430.00 | 105.7K |
| 13:30 | 24,435.00 | 24,435.00 | 24,390.00 | 24,400.00 | 205.0K |
| 13:35 | 24,400.00 | 24,425.00 | 24,395.00 | 24,415.00 | 174.9K |
| 13:40 | 24,420.00 | 24,435.00 | 24,415.00 | 24,415.00 | 87.2K |
| 13:45 | 24,425.00 | 24,470.00 | 24,420.00 | 24,470.00 | 195.1K |
| 13:50 | 24,470.00 | 24,520.00 | 24,465.00 | 24,515.00 | 428.0K |
| 13:55 | 24,505.00 | 24,510.00 | 24,485.00 | 24,505.00 | 100.4K |
| 14:00 | 24,510.00 | 24,580.00 | 24,505.00 | 24,555.00 | 417.9K |
| 14:05 | 24,560.00 | 24,580.00 | 24,550.00 | 24,570.00 | 214.8K |
| 14:10 | 24,575.00 | 24,585.00 | 24,555.00 | 24,585.00 | 145.5K |
| 14:15 | 24,585.00 | 24,595.00 | 24,555.00 | 24,565.00 | 110.7K |
| 14:20 | 24,565.00 | 24,590.00 | 24,555.00 | 24,565.00 | 125.5K |
| 14:25 | 24,565.00 | 24,600.00 | 24,550.00 | 24,590.00 | 232.5K |
| 14:30 | 24,590.00 | 24,610.00 | 24,585.00 | 24,605.00 | 755.9K |
| 14:35 | 24,600.00 | 24,620.00 | 24,585.00 | 24,585.00 | 231.9K |
| 14:40 | 24,590.00 | 24,605.00 | 24,570.00 | 24,600.00 | 141.6K |
| 14:45 | 24,605.00 | 24,630.00 | 24,600.00 | 24,630.00 | 153.7K |
| 14:50 | 24,630.00 | 24,635.00 | 24,610.00 | 24,610.00 | 198.0K |
| 14:55 | 24,610.00 | 24,615.00 | 24,570.00 | 24,570.00 | 90.9K |
| 15:00 | 24,570.00 | 24,585.00 | 24,550.00 | 24,555.00 | 117.1K |
| 15:05 | 24,555.00 | 24,575.00 | 24,550.00 | 24,570.00 | 97.1K |
| 15:10 | 24,570.00 | 24,580.00 | 24,550.00 | 24,570.00 | 88.0K |
| 15:15 | 24,565.00 | 24,570.00 | 24,540.00 | 24,555.00 | 238.0K |
| 15:25 | 24,540.00 | 24,540.00 | 24,540.00 | 24,540.00 | 203.8K |