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 | 24,475.00 | 24,700.00 | 24,385.00 | 24,440.00 | 1,871.6K |
| 09:05 | 24,465.00 | 24,580.00 | 24,465.00 | 24,525.00 | 777.7K |
| 09:10 | 24,540.00 | 24,655.00 | 24,540.00 | 24,600.00 | 784.5K |
| 09:15 | 24,610.00 | 24,675.00 | 24,570.00 | 24,675.00 | 608.8K |
| 09:20 | 24,685.00 | 24,685.00 | 24,595.00 | 24,600.00 | 245.5K |
| 09:25 | 24,605.00 | 24,675.00 | 24,605.00 | 24,615.00 | 386.5K |
| 09:30 | 24,615.00 | 24,765.00 | 24,600.00 | 24,720.00 | 940.8K |
| 09:35 | 24,720.00 | 24,730.00 | 24,595.00 | 24,605.00 | 433.4K |
| 09:40 | 24,600.00 | 24,600.00 | 24,525.00 | 24,530.00 | 479.1K |
| 09:45 | 24,535.00 | 24,550.00 | 24,495.00 | 24,540.00 | 344.5K |
| 09:50 | 24,545.00 | 24,565.00 | 24,495.00 | 24,505.00 | 242.2K |
| 09:55 | 24,505.00 | 24,540.00 | 24,460.00 | 24,535.00 | 348.7K |
| 10:00 | 24,535.00 | 24,620.00 | 24,535.00 | 24,610.00 | 391.6K |
| 10:05 | 24,610.00 | 24,635.00 | 24,585.00 | 24,595.00 | 282.0K |
| 10:10 | 24,590.00 | 24,620.00 | 24,580.00 | 24,590.00 | 76.7K |
| 10:15 | 24,590.00 | 24,595.00 | 24,575.00 | 24,595.00 | 43.4K |
| 10:20 | 24,590.00 | 24,595.00 | 24,530.00 | 24,560.00 | 84.7K |
| 10:25 | 24,555.00 | 24,660.00 | 24,555.00 | 24,660.00 | 222.8K |
| 10:30 | 24,665.00 | 24,675.00 | 24,597.00 | 24,615.00 | 178.3K |
| 10:35 | 24,620.00 | 24,625.00 | 24,580.00 | 24,605.00 | 60.0K |
| 10:40 | 24,595.00 | 24,635.00 | 24,585.00 | 24,615.00 | 41.8K |
| 10:45 | 24,625.00 | 24,650.00 | 24,625.00 | 24,650.00 | 67.6K |
| 10:50 | 24,645.00 | 24,685.00 | 24,645.00 | 24,650.00 | 193.0K |
| 10:55 | 24,660.00 | 24,700.00 | 24,645.00 | 24,700.00 | 162.4K |
| 11:00 | 24,705.00 | 24,720.00 | 24,665.00 | 24,675.00 | 251.4K |
| 11:05 | 24,675.00 | 24,675.00 | 24,640.00 | 24,655.00 | 58.5K |
| 11:10 | 24,660.00 | 24,680.00 | 24,655.00 | 24,680.00 | 82.2K |
| 11:15 | 24,680.00 | 24,690.00 | 24,665.00 | 24,690.00 | 66.1K |
| 11:20 | 24,685.00 | 24,705.00 | 24,665.00 | 24,685.00 | 81.8K |
| 11:25 | 24,690.00 | 24,720.00 | 24,685.00 | 24,700.00 | 72.9K |
| 11:30 | 24,700.00 | 24,700.00 | 24,620.00 | 24,640.00 | 154.1K |
| 11:35 | 24,640.00 | 24,640.00 | 24,590.00 | 24,635.00 | 148.2K |
| 11:40 | 24,630.00 | 24,650.00 | 24,610.00 | 24,650.00 | 96.5K |
| 11:45 | 24,650.00 | 24,695.00 | 24,645.00 | 24,680.00 | 85.4K |
| 11:50 | 24,675.00 | 24,715.00 | 24,660.00 | 24,710.00 | 129.9K |
| 11:55 | 24,710.00 | 24,730.00 | 24,685.00 | 24,705.00 | 91.4K |
| 12:00 | 24,700.00 | 24,745.00 | 24,700.00 | 24,725.00 | 82.4K |
| 12:05 | 24,720.00 | 24,760.00 | 24,715.00 | 24,745.00 | 288.2K |
| 12:10 | 24,740.00 | 24,740.00 | 24,700.00 | 24,700.00 | 46.8K |
| 12:15 | 24,705.00 | 24,720.00 | 24,700.00 | 24,715.00 | 20.6K |
| 12:20 | 24,720.00 | 24,730.00 | 24,705.00 | 24,705.00 | 29.4K |
| 12:25 | 24,710.00 | 24,712.00 | 24,685.00 | 24,700.00 | 140.6K |
| 12:30 | 24,700.00 | 24,730.00 | 24,685.00 | 24,725.00 | 61.9K |
| 12:35 | 24,725.00 | 24,725.00 | 24,660.00 | 24,665.00 | 78.3K |
| 12:40 | 24,665.00 | 24,675.00 | 24,640.00 | 24,675.00 | 104.7K |
| 12:45 | 24,675.00 | 24,675.00 | 24,662.00 | 24,665.00 | 33.5K |
| 12:50 | 24,665.00 | 24,675.00 | 24,650.00 | 24,650.00 | 38.1K |
| 12:55 | 24,650.00 | 24,730.00 | 24,650.00 | 24,715.00 | 204.0K |
| 13:00 | 24,720.00 | 24,725.00 | 24,680.00 | 24,695.00 | 44.2K |
| 13:05 | 24,700.00 | 24,720.00 | 24,690.00 | 24,690.00 | 50.4K |
| 13:10 | 24,690.00 | 24,690.00 | 24,630.00 | 24,640.00 | 136.5K |
| 13:15 | 24,640.00 | 24,680.00 | 24,635.00 | 24,670.00 | 67.9K |
| 13:20 | 24,670.00 | 24,680.00 | 24,650.00 | 24,660.00 | 55.0K |
| 13:25 | 24,655.00 | 24,670.00 | 24,635.00 | 24,635.00 | 57.3K |
| 13:30 | 24,640.00 | 24,665.00 | 24,635.00 | 24,655.00 | 48.0K |
| 13:35 | 24,650.00 | 24,660.00 | 24,625.00 | 24,640.00 | 63.9K |
| 13:40 | 24,635.00 | 24,645.00 | 24,600.00 | 24,605.00 | 178.2K |
| 13:45 | 24,610.00 | 24,615.00 | 24,580.00 | 24,615.00 | 122.9K |
| 13:50 | 24,620.00 | 24,635.00 | 24,615.00 | 24,620.00 | 45.1K |
| 13:55 | 24,615.00 | 24,645.00 | 24,615.00 | 24,635.00 | 44.6K |
| 14:00 | 24,635.00 | 24,660.00 | 24,632.00 | 24,640.00 | 101.3K |
| 14:05 | 24,630.00 | 24,640.00 | 24,610.00 | 24,630.00 | 39.5K |
| 14:10 | 24,620.00 | 24,645.00 | 24,620.00 | 24,645.00 | 20.4K |
| 14:15 | 24,645.00 | 24,675.00 | 24,645.00 | 24,675.00 | 128.6K |
| 14:20 | 24,675.00 | 24,680.00 | 24,660.00 | 24,670.00 | 151.5K |
| 14:25 | 24,665.00 | 24,670.00 | 24,630.00 | 24,645.00 | 80.1K |
| 14:30 | 24,655.00 | 24,675.00 | 24,655.00 | 24,660.00 | 61.9K |
| 14:35 | 24,660.00 | 24,690.00 | 24,660.00 | 24,690.00 | 156.4K |
| 14:40 | 24,700.00 | 24,702.00 | 24,680.00 | 24,700.00 | 87.5K |
| 14:45 | 24,695.00 | 24,695.00 | 24,640.00 | 24,650.00 | 94.4K |
| 14:50 | 24,650.00 | 24,660.00 | 24,630.00 | 24,640.00 | 59.7K |
| 14:55 | 24,635.00 | 24,670.00 | 24,635.00 | 24,640.00 | 49.0K |
| 15:00 | 24,630.00 | 24,670.00 | 24,630.00 | 24,655.00 | 59.4K |
| 15:05 | 24,655.00 | 24,675.00 | 24,645.00 | 24,670.00 | 54.9K |
| 15:10 | 24,670.00 | 24,685.00 | 24,655.00 | 24,670.00 | 109.3K |
| 15:15 | 24,670.00 | 24,690.00 | 24,665.00 | 24,680.00 | 142.4K |
| 15:25 | 24,710.00 | 24,710.00 | 24,710.00 | 24,710.00 | 119.7K |