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 | 28,100.00 | 28,195.00 | 27,945.00 | 28,050.00 | 1,858.4K |
| 09:05 | 28,045.00 | 28,110.00 | 27,990.00 | 27,990.00 | 798.7K |
| 09:10 | 27,985.00 | 28,140.00 | 27,965.00 | 28,080.00 | 859.6K |
| 09:15 | 28,085.00 | 28,140.00 | 28,045.00 | 28,060.00 | 562.2K |
| 09:20 | 28,065.00 | 28,100.00 | 27,980.00 | 27,990.00 | 589.4K |
| 09:25 | 27,995.00 | 28,065.00 | 27,910.00 | 27,930.00 | 595.8K |
| 09:30 | 27,930.00 | 28,070.00 | 27,905.00 | 28,060.00 | 657.7K |
| 09:35 | 28,060.00 | 28,105.00 | 28,025.00 | 28,090.00 | 506.0K |
| 09:40 | 28,100.00 | 28,140.00 | 28,100.00 | 28,125.00 | 677.6K |
| 09:45 | 28,120.00 | 28,175.00 | 28,110.00 | 28,150.00 | 464.0K |
| 09:50 | 28,150.00 | 28,180.00 | 28,125.00 | 28,145.00 | 252.8K |
| 09:55 | 28,150.00 | 28,255.00 | 28,125.00 | 28,255.00 | 723.6K |
| 10:00 | 28,275.00 | 28,305.00 | 28,230.00 | 28,275.00 | 659.0K |
| 10:05 | 28,275.00 | 28,385.00 | 28,270.00 | 28,350.00 | 455.1K |
| 10:10 | 28,330.00 | 28,355.00 | 28,220.00 | 28,265.00 | 508.2K |
| 10:15 | 28,270.00 | 28,290.00 | 28,250.00 | 28,275.00 | 165.4K |
| 10:20 | 28,275.00 | 28,330.00 | 28,275.00 | 28,290.00 | 187.7K |
| 10:25 | 28,295.00 | 28,330.00 | 28,275.00 | 28,325.00 | 175.4K |
| 10:30 | 28,320.00 | 28,385.00 | 28,305.00 | 28,375.00 | 327.7K |
| 10:35 | 28,370.00 | 28,410.00 | 28,345.00 | 28,400.00 | 425.1K |
| 10:40 | 28,400.00 | 28,405.00 | 28,365.00 | 28,395.00 | 234.6K |
| 10:45 | 28,385.00 | 28,415.00 | 28,360.00 | 28,380.00 | 188.3K |
| 10:50 | 28,380.00 | 28,465.00 | 28,375.00 | 28,465.00 | 377.6K |
| 10:55 | 28,465.00 | 28,500.00 | 28,455.00 | 28,475.00 | 276.6K |
| 11:00 | 28,470.00 | 28,510.00 | 28,445.00 | 28,455.00 | 358.9K |
| 11:05 | 28,460.00 | 28,485.00 | 28,425.00 | 28,485.00 | 222.5K |
| 11:10 | 28,485.00 | 28,485.00 | 28,420.00 | 28,420.00 | 198.4K |
| 11:15 | 28,415.00 | 28,455.00 | 28,385.00 | 28,390.00 | 212.5K |
| 11:20 | 28,385.00 | 28,490.00 | 28,385.00 | 28,465.00 | 296.2K |
| 11:25 | 28,470.00 | 28,535.00 | 28,470.00 | 28,500.00 | 293.0K |
| 11:30 | 28,495.00 | 28,500.00 | 28,420.00 | 28,425.00 | 152.2K |
| 11:35 | 28,425.00 | 28,450.00 | 28,420.00 | 28,425.00 | 91.8K |
| 11:40 | 28,425.00 | 28,465.00 | 28,415.00 | 28,460.00 | 86.8K |
| 11:45 | 28,460.00 | 28,460.00 | 28,405.00 | 28,405.00 | 117.7K |
| 11:50 | 28,400.00 | 28,415.00 | 28,370.00 | 28,370.00 | 125.3K |
| 11:55 | 28,375.00 | 28,425.00 | 28,355.00 | 28,425.00 | 134.0K |
| 12:00 | 28,420.00 | 28,460.00 | 28,405.00 | 28,455.00 | 189.0K |
| 12:05 | 28,445.00 | 28,460.00 | 28,435.00 | 28,450.00 | 57.3K |
| 12:10 | 28,445.00 | 28,485.00 | 28,445.00 | 28,465.00 | 95.6K |
| 12:15 | 28,470.00 | 28,475.00 | 28,440.00 | 28,445.00 | 45.1K |
| 12:20 | 28,445.00 | 28,465.00 | 28,430.00 | 28,440.00 | 50.2K |
| 12:25 | 28,450.00 | 28,450.00 | 28,405.00 | 28,415.00 | 79.3K |
| 12:30 | 28,410.00 | 28,460.00 | 28,410.00 | 28,440.00 | 59.7K |
| 12:35 | 28,440.00 | 28,450.00 | 28,410.00 | 28,415.00 | 89.7K |
| 12:40 | 28,410.00 | 28,415.00 | 28,380.00 | 28,390.00 | 112.3K |
| 12:45 | 28,385.00 | 28,445.00 | 28,385.00 | 28,435.00 | 74.3K |
| 12:50 | 28,440.00 | 28,440.00 | 28,380.00 | 28,400.00 | 99.4K |
| 12:55 | 28,395.00 | 28,425.00 | 28,385.00 | 28,425.00 | 97.8K |
| 13:00 | 28,425.00 | 28,460.00 | 28,415.00 | 28,460.00 | 152.2K |
| 13:05 | 28,470.00 | 28,500.00 | 28,455.00 | 28,480.00 | 312.4K |
| 13:10 | 28,480.00 | 28,485.00 | 28,460.00 | 28,460.00 | 65.9K |
| 13:15 | 28,465.00 | 28,520.00 | 28,460.00 | 28,505.00 | 149.4K |
| 13:20 | 28,505.00 | 28,535.00 | 28,495.00 | 28,510.00 | 143.9K |
| 13:25 | 28,515.00 | 28,545.00 | 28,505.00 | 28,545.00 | 157.0K |
| 13:30 | 28,540.00 | 28,550.00 | 28,510.00 | 28,530.00 | 78.6K |
| 13:35 | 28,525.00 | 28,550.00 | 28,520.00 | 28,535.00 | 55.8K |
| 13:40 | 28,525.00 | 28,545.00 | 28,505.00 | 28,505.00 | 125.1K |
| 13:45 | 28,505.00 | 28,510.00 | 28,480.00 | 28,495.00 | 110.5K |
| 13:50 | 28,495.00 | 28,500.00 | 28,450.00 | 28,455.00 | 270.7K |
| 13:55 | 28,460.00 | 28,480.00 | 28,435.00 | 28,480.00 | 129.9K |
| 14:00 | 28,480.00 | 28,520.00 | 28,465.00 | 28,520.00 | 188.2K |
| 14:05 | 28,525.00 | 28,555.00 | 28,515.00 | 28,555.00 | 295.3K |
| 14:10 | 28,555.00 | 28,560.00 | 28,515.00 | 28,515.00 | 90.2K |
| 14:15 | 28,520.00 | 28,560.00 | 28,520.00 | 28,535.00 | 118.0K |
| 14:20 | 28,535.00 | 28,540.00 | 28,505.00 | 28,515.00 | 474.3K |
| 14:25 | 28,515.00 | 28,535.00 | 28,485.00 | 28,495.00 | 379.3K |
| 14:30 | 28,490.00 | 28,510.00 | 28,465.00 | 28,500.00 | 120.7K |
| 14:35 | 28,500.00 | 28,510.00 | 28,455.00 | 28,500.00 | 201.8K |
| 14:40 | 28,495.00 | 28,510.00 | 28,485.00 | 28,500.00 | 64.7K |
| 14:45 | 28,500.00 | 28,510.00 | 28,485.00 | 28,485.00 | 60.6K |
| 14:50 | 28,485.00 | 28,490.00 | 28,450.00 | 28,480.00 | 194.9K |
| 14:55 | 28,485.00 | 28,505.00 | 28,465.00 | 28,500.00 | 117.9K |
| 15:00 | 28,500.00 | 28,515.00 | 28,465.00 | 28,515.00 | 209.7K |
| 15:05 | 28,515.00 | 28,600.00 | 28,510.00 | 28,595.00 | 523.4K |
| 15:10 | 28,600.00 | 28,605.00 | 28,580.00 | 28,595.00 | 240.4K |
| 15:15 | 28,590.00 | 28,590.00 | 28,555.00 | 28,570.00 | 268.1K |
| 15:25 | 28,570.00 | 28,570.00 | 28,570.00 | 28,570.00 | 326.3K |