18,785.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 19,100.00 | 19,110.00 | 18,995.00 | 19,110.00 | 18.7K |
| 09:05 | 19,110.00 | 19,200.00 | 19,055.00 | 19,195.00 | 12.7K |
| 09:10 | 19,195.00 | 19,200.00 | 19,130.00 | 19,130.00 | 16.7K |
| 09:15 | 19,145.00 | 19,155.00 | 19,055.00 | 19,065.00 | 9.6K |
| 09:20 | 19,070.00 | 19,110.00 | 19,070.00 | 19,085.00 | 3.4K |
| 09:25 | 19,070.00 | 19,075.00 | 19,000.00 | 19,015.00 | 6.1K |
| 09:30 | 19,005.00 | 19,150.00 | 19,000.00 | 19,140.00 | 22.5K |
| 09:35 | 19,140.00 | 19,145.00 | 19,010.00 | 19,030.00 | 29.5K |
| 09:40 | 19,030.00 | 19,070.00 | 19,005.00 | 19,040.00 | 10.8K |
| 09:45 | 19,045.00 | 19,070.00 | 19,035.00 | 19,055.00 | 2.4K |
| 09:50 | 19,070.00 | 19,105.00 | 19,065.00 | 19,095.00 | 8.2K |
| 09:55 | 19,095.00 | 19,120.00 | 19,090.00 | 19,105.00 | 9.2K |
| 10:00 | 19,100.00 | 19,100.00 | 19,045.00 | 19,060.00 | 7.2K |
| 10:05 | 19,060.00 | 19,080.00 | 19,045.00 | 19,070.00 | 4.2K |
| 10:10 | 19,080.00 | 19,100.00 | 19,055.00 | 19,080.00 | 2.5K |
| 10:15 | 19,080.00 | 19,105.00 | 19,060.00 | 19,085.00 | 3.7K |
| 10:20 | 19,075.00 | 19,085.00 | 19,065.00 | 19,080.00 | 1.7K |
| 10:25 | 19,080.00 | 19,085.00 | 19,045.00 | 19,085.00 | 9.8K |
| 10:30 | 19,085.00 | 19,100.00 | 19,060.00 | 19,100.00 | 2.4K |
| 10:35 | 19,100.00 | 19,110.00 | 19,090.00 | 19,105.00 | 3.4K |
| 10:40 | 19,095.00 | 19,095.00 | 19,045.00 | 19,045.00 | 5.8K |
| 10:45 | 19,045.00 | 19,070.00 | 19,035.00 | 19,035.00 | 10.4K |
| 10:50 | 19,055.00 | 19,055.00 | 19,005.00 | 19,025.00 | 7.8K |
| 10:55 | 19,025.00 | 19,025.00 | 18,995.00 | 18,995.00 | 2.6K |
| 11:00 | 18,995.00 | 19,020.00 | 18,965.00 | 18,965.00 | 12.0K |
| 11:05 | 18,975.00 | 18,990.00 | 18,950.00 | 18,965.00 | 5.7K |
| 11:10 | 18,980.00 | 18,990.00 | 18,945.00 | 18,980.00 | 25.1K |
| 11:15 | 18,980.00 | 19,035.00 | 18,970.00 | 19,010.00 | 4.8K |
| 11:20 | 19,030.00 | 19,030.00 | 18,985.00 | 19,005.00 | 3.9K |
| 11:25 | 19,005.00 | 19,005.00 | 18,965.00 | 18,965.00 | 1.2K |
| 11:30 | 18,970.00 | 19,000.00 | 18,965.00 | 18,995.00 | 2.9K |
| 11:35 | 18,995.00 | 19,000.00 | 18,970.00 | 18,995.00 | 2.9K |
| 11:40 | 18,995.00 | 19,010.00 | 18,985.00 | 19,005.00 | 8.1K |
| 11:45 | 19,005.00 | 19,010.00 | 18,990.00 | 19,000.00 | 6.0K |
| 11:50 | 19,005.00 | 19,005.00 | 18,965.00 | 18,965.00 | 1.9K |
| 11:55 | 18,967.00 | 18,980.00 | 18,955.00 | 18,955.00 | 1.9K |
| 12:00 | 18,955.00 | 18,980.00 | 18,950.00 | 18,965.00 | 2.6K |
| 12:05 | 18,950.00 | 18,965.00 | 18,930.00 | 18,945.00 | 2.1K |
| 12:10 | 18,945.00 | 18,975.00 | 18,925.00 | 18,970.00 | 3.5K |
| 12:15 | 18,970.00 | 18,970.00 | 18,945.00 | 18,950.00 | 1.9K |
| 12:20 | 18,970.00 | 18,975.00 | 18,915.00 | 18,930.00 | 3.4K |
| 12:25 | 18,910.00 | 18,930.00 | 18,910.00 | 18,925.00 | 2.8K |
| 12:30 | 18,925.00 | 18,925.00 | 18,845.00 | 18,870.00 | 10.5K |
| 12:35 | 18,870.00 | 18,885.00 | 18,795.00 | 18,805.00 | 3.5K |
| 12:40 | 18,805.00 | 18,805.00 | 18,765.00 | 18,780.00 | 8.5K |
| 12:45 | 18,770.00 | 18,770.00 | 18,700.00 | 18,715.00 | 27.3K |
| 12:50 | 18,715.00 | 18,745.00 | 18,695.00 | 18,715.00 | 6.9K |
| 12:55 | 18,725.00 | 18,740.00 | 18,705.00 | 18,730.00 | 5.2K |
| 13:00 | 18,750.00 | 18,750.00 | 18,680.00 | 18,680.00 | 20.5K |
| 13:05 | 18,685.00 | 18,720.00 | 18,680.00 | 18,720.00 | 7.9K |
| 13:10 | 18,720.00 | 18,735.00 | 18,700.00 | 18,720.00 | 4.7K |
| 13:15 | 18,720.00 | 18,720.00 | 18,695.00 | 18,715.00 | 1.0K |
| 13:20 | 18,715.00 | 18,750.00 | 18,715.00 | 18,730.00 | 3.2K |
| 13:25 | 18,740.00 | 18,740.00 | 18,705.00 | 18,705.00 | 2.9K |
| 13:30 | 18,705.00 | 18,705.00 | 18,660.00 | 18,680.00 | 7.0K |
| 13:35 | 18,675.00 | 18,735.00 | 18,675.00 | 18,725.00 | 3.1K |
| 13:40 | 18,725.00 | 18,740.00 | 18,705.00 | 18,735.00 | 4.3K |
| 13:45 | 18,735.00 | 18,735.00 | 18,705.00 | 18,710.00 | 3.0K |
| 13:50 | 18,710.00 | 18,750.00 | 18,710.00 | 18,735.00 | 1.2K |
| 13:55 | 18,755.00 | 18,755.00 | 18,710.00 | 18,715.00 | 5.9K |
| 14:00 | 18,715.00 | 18,715.00 | 18,665.00 | 18,675.00 | 6.4K |
| 14:05 | 18,675.00 | 18,680.00 | 18,620.00 | 18,620.00 | 23.7K |
| 14:10 | 18,625.00 | 18,710.00 | 18,620.00 | 18,685.00 | 3.2K |
| 14:15 | 18,705.00 | 18,730.00 | 18,680.00 | 18,715.00 | 2.4K |
| 14:20 | 18,730.00 | 18,745.00 | 18,720.00 | 18,740.00 | 3.6K |
| 14:25 | 18,740.00 | 18,770.00 | 18,730.00 | 18,770.00 | 7.0K |
| 14:30 | 18,765.00 | 18,815.00 | 18,750.00 | 18,800.00 | 4.4K |
| 14:35 | 18,815.00 | 18,815.00 | 18,760.00 | 18,805.00 | 1.9K |
| 14:40 | 18,815.00 | 18,825.00 | 18,800.00 | 18,825.00 | 1.7K |
| 14:45 | 18,820.00 | 18,820.00 | 18,790.00 | 18,810.00 | 2.8K |
| 14:50 | 18,800.00 | 18,830.00 | 18,780.00 | 18,780.00 | 3.1K |
| 14:55 | 18,780.00 | 18,800.00 | 18,770.00 | 18,785.00 | 4.6K |
| 15:00 | 18,785.00 | 18,790.00 | 18,760.00 | 18,775.00 | 5.9K |
| 15:05 | 18,790.00 | 18,790.00 | 18,770.00 | 18,770.00 | 5.4K |
| 15:10 | 18,765.00 | 18,765.00 | 18,750.00 | 18,757.00 | 3.4K |
| 15:15 | 18,765.00 | 18,765.00 | 18,745.00 | 18,760.00 | 2.1K |
| 15:25 | 18,785.00 | 18,785.00 | 18,785.00 | 18,785.00 | 6.6K |