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 | 24,305.00 | 24,305.00 | 24,090.00 | 24,090.00 | 1,444.5K |
09:05 | 24,085.00 | 24,205.00 | 24,075.00 | 24,115.00 | 880.5K |
09:10 | 24,105.00 | 24,180.00 | 24,055.00 | 24,145.00 | 759.9K |
09:15 | 24,135.00 | 24,230.00 | 24,095.00 | 24,215.00 | 543.9K |
09:20 | 24,215.00 | 24,255.00 | 24,200.00 | 24,245.00 | 371.8K |
09:25 | 24,245.00 | 24,245.00 | 24,165.00 | 24,205.00 | 342.9K |
09:30 | 24,205.00 | 24,250.00 | 24,175.00 | 24,245.00 | 189.2K |
09:35 | 24,260.00 | 24,385.00 | 24,260.00 | 24,385.00 | 604.7K |
09:40 | 24,380.00 | 24,410.00 | 24,360.00 | 24,360.00 | 409.5K |
09:45 | 24,360.00 | 24,465.00 | 24,360.00 | 24,442.00 | 424.6K |
09:50 | 24,435.00 | 24,445.00 | 24,385.00 | 24,405.00 | 195.0K |
09:55 | 24,405.00 | 24,450.00 | 24,400.00 | 24,425.00 | 118.8K |
10:00 | 24,425.00 | 24,425.00 | 24,385.00 | 24,410.00 | 79.2K |
10:05 | 24,405.00 | 24,420.00 | 24,380.00 | 24,410.00 | 100.4K |
10:10 | 24,410.00 | 24,430.00 | 24,395.00 | 24,430.00 | 82.4K |
10:15 | 24,435.00 | 24,440.00 | 24,370.00 | 24,380.00 | 157.6K |
10:20 | 24,375.00 | 24,415.00 | 24,365.00 | 24,410.00 | 88.9K |
10:25 | 24,415.00 | 24,505.00 | 24,415.00 | 24,480.00 | 271.8K |
10:30 | 24,480.00 | 24,535.00 | 24,450.00 | 24,505.00 | 331.9K |
10:35 | 24,500.00 | 24,520.00 | 24,465.00 | 24,480.00 | 88.1K |
10:40 | 24,485.00 | 24,485.00 | 24,450.00 | 24,455.00 | 33.9K |
10:45 | 24,455.00 | 24,480.00 | 24,425.00 | 24,450.00 | 150.4K |
10:50 | 24,445.00 | 24,445.00 | 24,365.00 | 24,370.00 | 170.5K |
10:55 | 24,365.00 | 24,405.00 | 24,365.00 | 24,395.00 | 185.3K |
11:00 | 24,395.00 | 24,420.00 | 24,375.00 | 24,420.00 | 85.7K |
11:05 | 24,420.00 | 24,450.00 | 24,400.00 | 24,440.00 | 59.9K |
11:10 | 24,435.00 | 24,455.00 | 24,390.00 | 24,400.00 | 68.3K |
11:15 | 24,395.00 | 24,395.00 | 24,275.00 | 24,275.00 | 490.1K |
11:20 | 24,270.00 | 24,280.00 | 24,215.00 | 24,235.00 | 339.9K |
11:25 | 24,235.00 | 24,245.00 | 24,205.00 | 24,225.00 | 212.4K |
11:30 | 24,220.00 | 24,245.00 | 24,215.00 | 24,235.00 | 105.3K |
11:35 | 24,245.00 | 24,275.00 | 24,240.00 | 24,245.00 | 168.8K |
11:40 | 24,245.00 | 24,255.00 | 24,235.00 | 24,240.00 | 120.1K |
11:45 | 24,245.00 | 24,265.00 | 24,235.00 | 24,245.00 | 70.5K |
11:50 | 24,245.00 | 24,250.00 | 24,225.00 | 24,245.00 | 90.6K |
11:55 | 24,240.00 | 24,245.00 | 24,225.00 | 24,230.00 | 40.5K |
12:00 | 24,235.00 | 24,235.00 | 24,170.00 | 24,225.00 | 301.8K |
12:05 | 24,225.00 | 24,235.00 | 24,210.00 | 24,215.00 | 59.2K |
12:10 | 24,210.00 | 24,225.00 | 24,180.00 | 24,190.00 | 102.8K |
12:15 | 24,190.00 | 24,190.00 | 24,135.00 | 24,135.00 | 247.7K |
12:20 | 24,130.00 | 24,145.00 | 24,110.00 | 24,110.00 | 215.1K |
12:25 | 24,115.00 | 24,120.00 | 24,100.00 | 24,120.00 | 274.7K |
12:30 | 24,120.00 | 24,130.00 | 24,090.00 | 24,100.00 | 217.2K |
12:35 | 24,100.00 | 24,140.00 | 24,090.00 | 24,135.00 | 98.1K |
12:40 | 24,130.00 | 24,135.00 | 24,125.00 | 24,135.00 | 135.9K |
12:45 | 24,135.00 | 24,145.00 | 24,115.00 | 24,125.00 | 155.7K |
12:50 | 24,130.00 | 24,130.00 | 24,085.00 | 24,105.00 | 168.5K |
12:55 | 24,100.00 | 24,120.00 | 24,095.00 | 24,100.00 | 117.5K |
13:00 | 24,105.00 | 24,135.00 | 24,100.00 | 24,120.00 | 311.3K |
13:05 | 24,115.00 | 24,120.00 | 24,070.00 | 24,095.00 | 205.9K |
13:10 | 24,095.00 | 24,115.00 | 24,060.00 | 24,065.00 | 166.4K |
13:15 | 24,070.00 | 24,090.00 | 24,065.00 | 24,065.00 | 62.0K |
13:20 | 24,065.00 | 24,105.00 | 24,060.00 | 24,080.00 | 86.2K |
13:25 | 24,080.00 | 24,125.00 | 24,080.00 | 24,125.00 | 102.5K |
13:30 | 24,120.00 | 24,120.00 | 24,080.00 | 24,085.00 | 201.4K |
13:35 | 24,085.00 | 24,085.00 | 23,995.00 | 23,995.00 | 789.1K |
13:40 | 23,990.00 | 24,000.00 | 23,970.00 | 23,975.00 | 299.0K |
13:45 | 23,980.00 | 24,010.00 | 23,975.00 | 24,000.00 | 410.1K |
13:50 | 24,000.00 | 24,010.00 | 23,975.00 | 23,975.00 | 266.9K |
13:55 | 23,975.00 | 23,985.00 | 23,945.00 | 23,955.00 | 284.8K |
14:00 | 23,955.00 | 23,955.00 | 23,915.00 | 23,920.00 | 279.9K |
14:05 | 23,920.00 | 23,925.00 | 23,840.00 | 23,840.00 | 592.5K |
14:10 | 23,840.00 | 23,890.00 | 23,832.00 | 23,885.00 | 428.2K |
14:15 | 23,895.00 | 23,960.00 | 23,890.00 | 23,945.00 | 300.3K |
14:20 | 23,950.00 | 23,995.00 | 23,940.00 | 23,985.00 | 175.2K |
14:25 | 23,980.00 | 23,990.00 | 23,970.00 | 23,980.00 | 154.9K |
14:30 | 23,980.00 | 23,985.00 | 23,965.00 | 23,980.00 | 92.1K |
14:35 | 23,980.00 | 23,980.00 | 23,945.00 | 23,965.00 | 190.2K |
14:40 | 23,970.00 | 23,990.00 | 23,955.00 | 23,965.00 | 136.3K |
14:45 | 23,965.00 | 23,970.00 | 23,920.00 | 23,925.00 | 175.8K |
14:50 | 23,925.00 | 24,005.00 | 23,925.00 | 23,975.00 | 220.0K |
14:55 | 23,975.00 | 23,990.00 | 23,965.00 | 23,970.00 | 55.1K |
15:00 | 23,975.00 | 23,990.00 | 23,940.00 | 23,945.00 | 102.1K |
15:05 | 23,945.00 | 23,965.00 | 23,930.00 | 23,940.00 | 144.4K |
15:10 | 23,940.00 | 23,970.00 | 23,940.00 | 23,970.00 | 157.5K |
15:15 | 23,970.00 | 23,985.00 | 23,960.00 | 23,975.00 | 261.2K |
15:25 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 245.9K |