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 | 24,720.00 | 24,735.00 | 24,475.00 | 24,475.00 | 1,380.5K |
| 09:05 | 24,485.00 | 24,570.00 | 24,460.00 | 24,565.00 | 929.3K |
| 09:10 | 24,565.00 | 24,620.00 | 24,540.00 | 24,540.00 | 402.9K |
| 09:15 | 24,530.00 | 24,575.00 | 24,465.00 | 24,475.00 | 560.6K |
| 09:20 | 24,465.00 | 24,495.00 | 24,440.00 | 24,465.00 | 547.2K |
| 09:25 | 24,465.00 | 24,485.00 | 24,370.00 | 24,445.00 | 640.6K |
| 09:30 | 24,450.00 | 24,580.00 | 24,450.00 | 24,565.00 | 731.1K |
| 09:35 | 24,555.00 | 24,585.00 | 24,540.00 | 24,550.00 | 276.5K |
| 09:40 | 24,550.00 | 24,555.00 | 24,510.00 | 24,525.00 | 109.7K |
| 09:45 | 24,520.00 | 24,595.00 | 24,520.00 | 24,545.00 | 273.0K |
| 09:50 | 24,535.00 | 24,610.00 | 24,535.00 | 24,560.00 | 275.9K |
| 09:55 | 24,560.00 | 24,560.00 | 24,525.00 | 24,540.00 | 129.2K |
| 10:00 | 24,545.00 | 24,605.00 | 24,525.00 | 24,540.00 | 160.1K |
| 10:05 | 24,535.00 | 24,650.00 | 24,525.00 | 24,645.00 | 351.1K |
| 10:10 | 24,660.00 | 24,665.00 | 24,640.00 | 24,650.00 | 238.0K |
| 10:15 | 24,655.00 | 24,675.00 | 24,635.00 | 24,645.00 | 142.1K |
| 10:20 | 24,650.00 | 24,650.00 | 24,605.00 | 24,650.00 | 148.2K |
| 10:25 | 24,640.00 | 24,640.00 | 24,595.00 | 24,595.00 | 59.4K |
| 10:30 | 24,600.00 | 24,600.00 | 24,545.00 | 24,585.00 | 219.8K |
| 10:35 | 24,590.00 | 24,635.00 | 24,580.00 | 24,600.00 | 168.6K |
| 10:40 | 24,605.00 | 24,645.00 | 24,605.00 | 24,645.00 | 94.3K |
| 10:45 | 24,640.00 | 24,650.00 | 24,585.00 | 24,615.00 | 60.5K |
| 10:50 | 24,615.00 | 24,665.00 | 24,615.00 | 24,665.00 | 141.6K |
| 10:55 | 24,665.00 | 24,665.00 | 24,635.00 | 24,640.00 | 96.3K |
| 11:00 | 24,645.00 | 24,655.00 | 24,625.00 | 24,630.00 | 50.6K |
| 11:05 | 24,625.00 | 24,645.00 | 24,615.00 | 24,630.00 | 37.4K |
| 11:10 | 24,630.00 | 24,650.00 | 24,615.00 | 24,645.00 | 102.5K |
| 11:15 | 24,645.00 | 24,675.00 | 24,610.00 | 24,610.00 | 162.1K |
| 11:20 | 24,610.00 | 24,670.00 | 24,610.00 | 24,660.00 | 76.8K |
| 11:25 | 24,665.00 | 24,685.00 | 24,615.00 | 24,615.00 | 105.1K |
| 11:30 | 24,607.00 | 24,665.00 | 24,580.00 | 24,665.00 | 127.9K |
| 11:35 | 24,660.00 | 24,675.00 | 24,630.00 | 24,655.00 | 59.7K |
| 11:40 | 24,655.00 | 24,655.00 | 24,625.00 | 24,650.00 | 42.4K |
| 11:45 | 24,645.00 | 24,645.00 | 24,610.00 | 24,630.00 | 44.9K |
| 11:50 | 24,615.00 | 24,625.00 | 24,610.00 | 24,610.00 | 30.1K |
| 11:55 | 24,605.00 | 24,610.00 | 24,580.00 | 24,595.00 | 101.7K |
| 12:00 | 24,600.00 | 24,635.00 | 24,595.00 | 24,625.00 | 100.5K |
| 12:05 | 24,630.00 | 24,640.00 | 24,620.00 | 24,620.00 | 22.0K |
| 12:10 | 24,620.00 | 24,685.00 | 24,605.00 | 24,680.00 | 248.7K |
| 12:15 | 24,695.00 | 24,710.00 | 24,670.00 | 24,690.00 | 354.6K |
| 12:20 | 24,685.00 | 24,700.00 | 24,680.00 | 24,695.00 | 145.8K |
| 12:25 | 24,695.00 | 24,705.00 | 24,680.00 | 24,680.00 | 67.9K |
| 12:30 | 24,675.00 | 24,710.00 | 24,670.00 | 24,705.00 | 65.4K |
| 12:35 | 24,710.00 | 24,750.00 | 24,705.00 | 24,745.00 | 198.2K |
| 12:40 | 24,740.00 | 24,740.00 | 24,685.00 | 24,685.00 | 111.4K |
| 12:45 | 24,690.00 | 24,690.00 | 24,630.00 | 24,645.00 | 178.9K |
| 12:50 | 24,640.00 | 24,650.00 | 24,600.00 | 24,620.00 | 264.9K |
| 12:55 | 24,620.00 | 24,645.00 | 24,610.00 | 24,640.00 | 105.6K |
| 13:00 | 24,640.00 | 24,655.00 | 24,630.00 | 24,650.00 | 64.0K |
| 13:05 | 24,655.00 | 24,660.00 | 24,640.00 | 24,655.00 | 41.9K |
| 13:10 | 24,640.00 | 24,655.00 | 24,635.00 | 24,650.00 | 38.0K |
| 13:15 | 24,640.00 | 24,655.00 | 24,635.00 | 24,650.00 | 40.4K |
| 13:20 | 24,650.00 | 24,675.00 | 24,650.00 | 24,655.00 | 53.4K |
| 13:25 | 24,660.00 | 24,695.00 | 24,650.00 | 24,695.00 | 41.8K |
| 13:30 | 24,690.00 | 24,720.00 | 24,685.00 | 24,700.00 | 190.0K |
| 13:35 | 24,700.00 | 24,725.00 | 24,690.00 | 24,715.00 | 73.8K |
| 13:40 | 24,715.00 | 24,725.00 | 24,695.00 | 24,705.00 | 76.4K |
| 13:45 | 24,705.00 | 24,715.00 | 24,700.00 | 24,705.00 | 44.8K |
| 13:50 | 24,705.00 | 24,710.00 | 24,690.00 | 24,700.00 | 19.5K |
| 13:55 | 24,695.00 | 24,710.00 | 24,670.00 | 24,700.00 | 100.1K |
| 14:00 | 24,695.00 | 24,720.00 | 24,655.00 | 24,720.00 | 133.9K |
| 14:05 | 24,720.00 | 24,725.00 | 24,680.00 | 24,680.00 | 82.7K |
| 14:10 | 24,670.00 | 24,690.00 | 24,655.00 | 24,660.00 | 40.1K |
| 14:15 | 24,660.00 | 24,695.00 | 24,655.00 | 24,685.00 | 117.9K |
| 14:20 | 24,685.00 | 24,695.00 | 24,650.00 | 24,665.00 | 96.8K |
| 14:25 | 24,665.00 | 24,670.00 | 24,645.00 | 24,665.00 | 41.1K |
| 14:30 | 24,665.00 | 24,675.00 | 24,655.00 | 24,670.00 | 78.8K |
| 14:35 | 24,670.00 | 24,690.00 | 24,670.00 | 24,670.00 | 59.0K |
| 14:40 | 24,670.00 | 24,700.00 | 24,660.00 | 24,695.00 | 87.5K |
| 14:45 | 24,695.00 | 24,720.00 | 24,690.00 | 24,715.00 | 247.6K |
| 14:50 | 24,705.00 | 24,710.00 | 24,660.00 | 24,660.00 | 124.5K |
| 14:55 | 24,660.00 | 24,670.00 | 24,640.00 | 24,665.00 | 137.5K |
| 15:00 | 24,665.00 | 24,705.00 | 24,665.00 | 24,697.00 | 170.6K |
| 15:05 | 24,695.00 | 24,735.00 | 24,695.00 | 24,720.00 | 191.1K |
| 15:10 | 24,720.00 | 24,730.00 | 24,695.00 | 24,715.00 | 132.4K |
| 15:15 | 24,710.00 | 24,715.00 | 24,690.00 | 24,715.00 | 88.1K |
| 15:25 | 24,740.00 | 24,740.00 | 24,740.00 | 24,740.00 | 202.7K |