最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 24,200.00 | 24,200.00 | 24,120.00 | 24,120.00 | 7.9K |
| 09:05 | 24,115.00 | 24,160.00 | 24,115.00 | 24,150.00 | 5.0K |
| 09:10 | 24,145.00 | 24,145.00 | 24,125.00 | 24,130.00 | 1.6K |
| 09:15 | 24,130.00 | 24,185.00 | 24,125.00 | 24,160.00 | 2.9K |
| 09:20 | 24,170.00 | 24,185.00 | 24,160.00 | 24,160.00 | 14.0K |
| 09:25 | 24,160.00 | 24,185.00 | 24,130.00 | 24,185.00 | 2.3K |
| 09:30 | 24,185.00 | 24,195.00 | 24,125.00 | 24,195.00 | 1.5K |
| 09:35 | 24,195.00 | 24,195.00 | 24,185.00 | 24,195.00 | 1.2K |
| 09:40 | 24,195.00 | 24,195.00 | 24,145.00 | 24,155.00 | 1.3K |
| 09:45 | 24,155.00 | 24,160.00 | 24,130.00 | 24,160.00 | 0.9K |
| 09:50 | 24,160.00 | 24,160.00 | 24,140.00 | 24,150.00 | 0.9K |
| 09:55 | 24,150.00 | 24,155.00 | 24,132.00 | 24,155.00 | 2.9K |
| 10:00 | 24,155.00 | 24,185.00 | 24,155.00 | 24,165.00 | 3.1K |
| 10:05 | 24,185.00 | 24,185.00 | 24,135.00 | 24,175.00 | 2.2K |
| 10:10 | 24,140.00 | 24,185.00 | 24,125.00 | 24,135.00 | 4.6K |
| 10:15 | 24,140.00 | 24,150.00 | 24,135.00 | 24,135.00 | 1.2K |
| 10:20 | 24,130.00 | 24,130.00 | 23,930.00 | 23,970.00 | 8.7K |
| 10:25 | 23,970.00 | 23,970.00 | 23,960.00 | 23,970.00 | 1.0K |
| 10:30 | 23,970.00 | 23,970.00 | 23,885.00 | 23,940.00 | 2.6K |
| 10:35 | 23,957.00 | 23,957.00 | 23,930.00 | 23,930.00 | 0.9K |
| 10:40 | 23,930.00 | 23,930.00 | 23,885.00 | 23,885.00 | 0.9K |
| 10:45 | 23,900.00 | 23,970.00 | 23,900.00 | 23,970.00 | 1.4K |
| 10:50 | 23,960.00 | 23,980.00 | 23,960.00 | 23,980.00 | 1.5K |
| 10:55 | 23,980.00 | 24,000.00 | 23,980.00 | 23,990.00 | 3.0K |
| 11:00 | 23,985.00 | 23,985.00 | 23,960.00 | 23,985.00 | 1.6K |
| 11:05 | 23,985.00 | 23,985.00 | 23,950.00 | 23,965.00 | 2.6K |
| 11:10 | 23,970.00 | 24,005.00 | 23,970.00 | 24,005.00 | 10.3K |
| 11:15 | 24,000.00 | 24,005.00 | 24,000.00 | 24,005.00 | 3.6K |
| 11:20 | 24,005.00 | 24,055.00 | 24,000.00 | 24,030.00 | 1.3K |
| 11:25 | 24,015.00 | 24,030.00 | 23,985.00 | 23,995.00 | 1.0K |
| 11:30 | 24,015.00 | 24,075.00 | 24,015.00 | 24,070.00 | 1.4K |
| 11:35 | 24,070.00 | 24,070.00 | 24,065.00 | 24,065.00 | 0.3K |
| 11:40 | 24,065.00 | 24,125.00 | 24,065.00 | 24,125.00 | 3.4K |
| 11:45 | 24,125.00 | 24,150.00 | 24,125.00 | 24,125.00 | 0.3K |
| 11:50 | 24,110.00 | 24,130.00 | 24,105.00 | 24,105.00 | 0.3K |
| 11:55 | 24,110.00 | 24,130.00 | 24,110.00 | 24,130.00 | 0.9K |
| 12:00 | 24,130.00 | 24,130.00 | 24,130.00 | 24,130.00 | 1.0K |
| 12:05 | 24,115.00 | 24,115.00 | 24,115.00 | 24,115.00 | 0.2K |
| 12:10 | 24,115.00 | 24,120.00 | 24,115.00 | 24,115.00 | 1.6K |
| 12:15 | 24,115.00 | 24,165.00 | 24,115.00 | 24,165.00 | 2.7K |
| 12:20 | 24,170.00 | 24,185.00 | 24,160.00 | 24,160.00 | 1.2K |
| 12:25 | 24,165.00 | 24,180.00 | 24,165.00 | 24,180.00 | 0.2K |
| 12:30 | 24,180.00 | 24,180.00 | 24,165.00 | 24,170.00 | 0.3K |
| 12:35 | 24,165.00 | 24,165.00 | 24,160.00 | 24,160.00 | 0.2K |
| 12:40 | 24,155.00 | 24,155.00 | 24,150.00 | 24,155.00 | 1.0K |
| 12:45 | 24,160.00 | 24,160.00 | 24,155.00 | 24,160.00 | 0.5K |
| 12:50 | 24,165.00 | 24,170.00 | 24,160.00 | 24,170.00 | 5.2K |
| 12:55 | 24,170.00 | 24,180.00 | 24,165.00 | 24,175.00 | 2.9K |
| 13:00 | 24,170.00 | 24,170.00 | 24,165.00 | 24,165.00 | 0.2K |
| 13:05 | 24,170.00 | 24,170.00 | 24,160.00 | 24,165.00 | 3.4K |
| 13:10 | 24,180.00 | 24,185.00 | 24,180.00 | 24,185.00 | 1.0K |
| 13:15 | 24,185.00 | 24,185.00 | 24,180.00 | 24,185.00 | 6.0K |
| 13:20 | 24,180.00 | 24,185.00 | 24,180.00 | 24,185.00 | 11.4K |
| 13:25 | 24,195.00 | 24,200.00 | 24,195.00 | 24,200.00 | 0.7K |
| 13:30 | 24,200.00 | 24,205.00 | 24,200.00 | 24,200.00 | 0.2K |
| 13:35 | 24,200.00 | 24,200.00 | 24,190.00 | 24,195.00 | 0.8K |
| 13:40 | 24,185.00 | 24,195.00 | 24,177.00 | 24,177.00 | 0.7K |
| 13:45 | 24,180.00 | 24,185.00 | 24,180.00 | 24,185.00 | 0.5K |
| 13:50 | 24,185.00 | 24,185.00 | 24,180.00 | 24,180.00 | 0.8K |
| 13:55 | 24,175.00 | 24,185.00 | 24,175.00 | 24,185.00 | 0.9K |
| 14:00 | 24,185.00 | 24,240.00 | 24,185.00 | 24,240.00 | 5.4K |
| 14:05 | 24,250.00 | 24,290.00 | 24,235.00 | 24,290.00 | 1.6K |
| 14:10 | 24,290.00 | 24,290.00 | 24,280.00 | 24,290.00 | 0.0K |
| 14:15 | 24,275.00 | 24,280.00 | 24,265.00 | 24,265.00 | 0.2K |
| 14:20 | 24,265.00 | 24,275.00 | 24,250.00 | 24,250.00 | 1.3K |
| 14:25 | 24,240.00 | 24,255.00 | 24,235.00 | 24,240.00 | 1.6K |
| 14:30 | 24,275.00 | 24,290.00 | 24,270.00 | 24,285.00 | 0.5K |
| 14:35 | 24,280.00 | 24,280.00 | 24,260.00 | 24,280.00 | 0.7K |
| 14:40 | 24,280.00 | 24,290.00 | 24,277.00 | 24,290.00 | 0.4K |
| 14:45 | 24,290.00 | 24,300.00 | 24,290.00 | 24,300.00 | 0.8K |
| 14:50 | 24,300.00 | 24,335.00 | 24,290.00 | 24,310.00 | 1.8K |
| 14:55 | 24,295.00 | 24,300.00 | 24,290.00 | 24,290.00 | 0.6K |
| 15:00 | 24,300.00 | 24,310.00 | 24,295.00 | 24,300.00 | 0.7K |
| 15:05 | 24,300.00 | 24,300.00 | 24,270.00 | 24,270.00 | 3.1K |
| 15:10 | 24,265.00 | 24,265.00 | 24,240.00 | 24,260.00 | 3.7K |
| 15:15 | 24,255.00 | 24,255.00 | 24,250.00 | 24,250.00 | 2.8K |
| 15:25 | 24,305.00 | 24,305.00 | 24,305.00 | 24,305.00 | 1.6K |