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 | 30,190.00 | 30,255.00 | 30,080.00 | 30,235.00 | 1,686.1K |
| 09:05 | 30,235.00 | 30,330.00 | 29,965.00 | 29,980.00 | 1,405.2K |
| 09:10 | 29,975.00 | 30,150.00 | 29,950.00 | 30,150.00 | 919.3K |
| 09:15 | 30,145.00 | 30,155.00 | 30,070.00 | 30,110.00 | 626.8K |
| 09:20 | 30,110.00 | 30,145.00 | 29,975.00 | 30,015.00 | 622.1K |
| 09:25 | 30,010.00 | 30,095.00 | 29,975.00 | 30,090.00 | 488.3K |
| 09:30 | 30,090.00 | 30,115.00 | 30,030.00 | 30,055.00 | 447.1K |
| 09:35 | 30,035.00 | 30,105.00 | 30,005.00 | 30,025.00 | 504.6K |
| 09:40 | 30,015.00 | 30,045.00 | 29,970.00 | 30,000.00 | 246.4K |
| 09:45 | 29,990.00 | 30,000.00 | 29,845.00 | 29,910.00 | 623.0K |
| 09:50 | 29,920.00 | 30,000.00 | 29,910.00 | 29,985.00 | 279.8K |
| 09:55 | 29,990.00 | 29,990.00 | 29,845.00 | 29,845.00 | 325.0K |
| 10:00 | 29,845.00 | 29,872.00 | 29,760.00 | 29,830.00 | 461.1K |
| 10:05 | 29,825.00 | 29,875.00 | 29,815.00 | 29,845.00 | 189.0K |
| 10:10 | 29,835.00 | 29,850.00 | 29,780.00 | 29,835.00 | 198.4K |
| 10:15 | 29,835.00 | 29,860.00 | 29,780.00 | 29,830.00 | 206.8K |
| 10:20 | 29,820.00 | 29,875.00 | 29,820.00 | 29,835.00 | 151.9K |
| 10:25 | 29,835.00 | 29,835.00 | 29,760.00 | 29,795.00 | 282.1K |
| 10:30 | 29,790.00 | 29,860.00 | 29,780.00 | 29,832.00 | 98.9K |
| 10:35 | 29,835.00 | 29,835.00 | 29,780.00 | 29,795.00 | 98.5K |
| 10:40 | 29,805.00 | 29,900.00 | 29,775.00 | 29,900.00 | 304.5K |
| 10:45 | 29,885.00 | 29,885.00 | 29,790.00 | 29,790.00 | 174.2K |
| 10:50 | 29,785.00 | 29,805.00 | 29,725.00 | 29,785.00 | 424.5K |
| 10:55 | 29,782.00 | 29,850.00 | 29,770.00 | 29,835.00 | 155.1K |
| 11:00 | 29,840.00 | 29,860.00 | 29,820.00 | 29,840.00 | 93.6K |
| 11:05 | 29,840.00 | 29,970.00 | 29,835.00 | 29,930.00 | 522.9K |
| 11:10 | 29,925.00 | 29,965.00 | 29,890.00 | 29,915.00 | 236.9K |
| 11:15 | 29,910.00 | 29,940.00 | 29,895.00 | 29,910.00 | 120.7K |
| 11:20 | 29,905.00 | 29,910.00 | 29,840.00 | 29,855.00 | 213.2K |
| 11:25 | 29,850.00 | 29,870.00 | 29,825.00 | 29,840.00 | 152.4K |
| 11:30 | 29,835.00 | 29,875.00 | 29,830.00 | 29,870.00 | 45.0K |
| 11:35 | 29,860.00 | 29,895.00 | 29,860.00 | 29,880.00 | 56.0K |
| 11:40 | 29,880.00 | 29,890.00 | 29,855.00 | 29,865.00 | 74.1K |
| 11:45 | 29,860.00 | 29,875.00 | 29,815.00 | 29,830.00 | 94.9K |
| 11:50 | 29,830.00 | 29,870.00 | 29,825.00 | 29,845.00 | 61.5K |
| 11:55 | 29,845.00 | 29,850.00 | 29,805.00 | 29,845.00 | 89.7K |
| 12:00 | 29,850.00 | 29,860.00 | 29,820.00 | 29,860.00 | 75.6K |
| 12:05 | 29,860.00 | 29,875.00 | 29,820.00 | 29,865.00 | 183.1K |
| 12:10 | 29,865.00 | 29,920.00 | 29,860.00 | 29,920.00 | 122.5K |
| 12:15 | 29,915.00 | 29,935.00 | 29,877.00 | 29,885.00 | 171.1K |
| 12:20 | 29,880.00 | 29,895.00 | 29,855.00 | 29,880.00 | 54.2K |
| 12:25 | 29,875.00 | 29,890.00 | 29,870.00 | 29,885.00 | 52.3K |
| 12:30 | 29,875.00 | 29,895.00 | 29,835.00 | 29,840.00 | 74.6K |
| 12:35 | 29,840.00 | 29,875.00 | 29,835.00 | 29,855.00 | 92.9K |
| 12:40 | 29,855.00 | 29,865.00 | 29,800.00 | 29,810.00 | 155.4K |
| 12:45 | 29,810.00 | 29,860.00 | 29,790.00 | 29,805.00 | 262.3K |
| 12:50 | 29,800.00 | 29,855.00 | 29,800.00 | 29,805.00 | 106.9K |
| 12:55 | 29,800.00 | 29,815.00 | 29,775.00 | 29,790.00 | 142.9K |
| 13:00 | 29,800.00 | 29,800.00 | 29,725.00 | 29,775.00 | 270.1K |
| 13:05 | 29,765.00 | 29,795.00 | 29,750.00 | 29,750.00 | 81.0K |
| 13:10 | 29,755.00 | 29,775.00 | 29,735.00 | 29,735.00 | 87.2K |
| 13:15 | 29,735.00 | 29,755.00 | 29,725.00 | 29,735.00 | 94.0K |
| 13:20 | 29,735.00 | 29,755.00 | 29,730.00 | 29,735.00 | 90.3K |
| 13:25 | 29,725.00 | 29,740.00 | 29,715.00 | 29,730.00 | 118.0K |
| 13:30 | 29,735.00 | 29,755.00 | 29,720.00 | 29,755.00 | 165.6K |
| 13:35 | 29,750.00 | 29,785.00 | 29,730.00 | 29,765.00 | 131.5K |
| 13:40 | 29,765.00 | 29,795.00 | 29,750.00 | 29,790.00 | 115.8K |
| 13:45 | 29,790.00 | 29,805.00 | 29,770.00 | 29,800.00 | 104.5K |
| 13:50 | 29,805.00 | 29,810.00 | 29,790.00 | 29,790.00 | 93.1K |
| 13:55 | 29,790.00 | 29,805.00 | 29,770.00 | 29,770.00 | 68.8K |
| 14:00 | 29,770.00 | 29,790.00 | 29,765.00 | 29,790.00 | 52.9K |
| 14:05 | 29,790.00 | 29,815.00 | 29,785.00 | 29,810.00 | 163.2K |
| 14:10 | 29,810.00 | 29,810.00 | 29,770.00 | 29,790.00 | 104.8K |
| 14:15 | 29,785.00 | 29,805.00 | 29,785.00 | 29,800.00 | 51.0K |
| 14:20 | 29,800.00 | 29,855.00 | 29,800.00 | 29,830.00 | 269.8K |
| 14:25 | 29,830.00 | 29,835.00 | 29,805.00 | 29,805.00 | 43.6K |
| 14:30 | 29,805.00 | 29,825.00 | 29,765.00 | 29,815.00 | 172.0K |
| 14:35 | 29,810.00 | 29,820.00 | 29,755.00 | 29,760.00 | 97.0K |
| 14:40 | 29,755.00 | 29,755.00 | 29,700.00 | 29,710.00 | 258.3K |
| 14:45 | 29,710.00 | 29,745.00 | 29,710.00 | 29,745.00 | 75.2K |
| 14:50 | 29,745.00 | 29,765.00 | 29,732.00 | 29,755.00 | 117.4K |
| 14:55 | 29,745.00 | 29,785.00 | 29,745.00 | 29,780.00 | 121.0K |
| 15:00 | 29,775.00 | 29,780.00 | 29,750.00 | 29,755.00 | 97.5K |
| 15:05 | 29,755.00 | 29,790.00 | 29,745.00 | 29,780.00 | 200.8K |
| 15:10 | 29,785.00 | 29,805.00 | 29,785.00 | 29,785.00 | 193.2K |
| 15:15 | 29,785.00 | 29,835.00 | 29,785.00 | 29,835.00 | 223.8K |
| 15:25 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 178.0K |