最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 32,205.00 | 32,205.00 | 32,065.00 | 32,070.00 | 5.6K |
| 09:05 | 32,105.00 | 32,125.00 | 32,105.00 | 32,115.00 | 2.6K |
| 09:10 | 32,120.00 | 32,130.00 | 32,100.00 | 32,110.00 | 10.3K |
| 09:15 | 32,115.00 | 32,130.00 | 32,115.00 | 32,125.00 | 2.0K |
| 09:20 | 32,125.00 | 32,160.00 | 32,120.00 | 32,155.00 | 9.3K |
| 09:25 | 32,155.00 | 32,155.00 | 32,135.00 | 32,145.00 | 3.9K |
| 09:30 | 32,150.00 | 32,180.00 | 32,150.00 | 32,175.00 | 1.2K |
| 09:35 | 32,175.00 | 32,190.00 | 32,175.00 | 32,185.00 | 2.9K |
| 09:40 | 32,185.00 | 32,190.00 | 32,180.00 | 32,180.00 | 2.2K |
| 09:45 | 32,175.00 | 32,175.00 | 32,160.00 | 32,170.00 | 6.0K |
| 09:50 | 32,170.00 | 32,170.00 | 32,160.00 | 32,170.00 | 6.2K |
| 09:55 | 32,170.00 | 32,190.00 | 32,170.00 | 32,190.00 | 3.4K |
| 10:00 | 32,185.00 | 32,200.00 | 32,170.00 | 32,195.00 | 5.7K |
| 10:05 | 32,195.00 | 32,210.00 | 32,185.00 | 32,200.00 | 5.3K |
| 10:10 | 32,200.00 | 32,205.00 | 32,185.00 | 32,205.00 | 0.8K |
| 10:15 | 32,210.00 | 32,210.00 | 32,195.00 | 32,200.00 | 1.6K |
| 10:20 | 32,200.00 | 32,215.00 | 32,200.00 | 32,215.00 | 4.1K |
| 10:25 | 32,215.00 | 32,225.00 | 32,200.00 | 32,215.00 | 5.8K |
| 10:30 | 32,220.00 | 32,225.00 | 32,190.00 | 32,225.00 | 3.2K |
| 10:35 | 32,230.00 | 32,235.00 | 32,210.00 | 32,235.00 | 2.5K |
| 10:40 | 32,240.00 | 32,250.00 | 32,240.00 | 32,250.00 | 1.6K |
| 10:45 | 32,250.00 | 32,255.00 | 32,240.00 | 32,240.00 | 1.0K |
| 10:50 | 32,255.00 | 32,255.00 | 32,235.00 | 32,240.00 | 5.0K |
| 10:55 | 32,240.00 | 32,245.00 | 32,235.00 | 32,240.00 | 4.7K |
| 11:00 | 32,245.00 | 32,260.00 | 32,240.00 | 32,255.00 | 1.6K |
| 11:05 | 32,255.00 | 32,260.00 | 32,245.00 | 32,250.00 | 4.3K |
| 11:10 | 32,250.00 | 32,265.00 | 32,250.00 | 32,260.00 | 2.3K |
| 11:15 | 32,265.00 | 32,290.00 | 32,250.00 | 32,290.00 | 12.0K |
| 11:20 | 32,280.00 | 32,280.00 | 32,260.00 | 32,280.00 | 0.3K |
| 11:25 | 32,280.00 | 32,280.00 | 32,275.00 | 32,280.00 | 2.7K |
| 11:30 | 32,280.00 | 32,280.00 | 32,275.00 | 32,280.00 | 1.7K |
| 11:35 | 32,280.00 | 32,280.00 | 32,275.00 | 32,275.00 | 1.2K |
| 11:40 | 32,270.00 | 32,285.00 | 32,260.00 | 32,260.00 | 1.6K |
| 11:45 | 32,255.00 | 32,255.00 | 32,250.00 | 32,255.00 | 4.6K |
| 11:50 | 32,252.00 | 32,290.00 | 32,250.00 | 32,275.00 | 3.9K |
| 11:55 | 32,275.00 | 32,275.00 | 32,270.00 | 32,270.00 | 1.4K |
| 12:00 | 32,270.00 | 32,275.00 | 32,265.00 | 32,265.00 | 2.7K |
| 12:05 | 32,275.00 | 32,275.00 | 32,265.00 | 32,275.00 | 1.1K |
| 12:10 | 32,280.00 | 32,285.00 | 32,265.00 | 32,285.00 | 5.1K |
| 12:15 | 32,285.00 | 32,285.00 | 32,275.00 | 32,285.00 | 1.4K |
| 12:20 | 32,285.00 | 32,300.00 | 32,270.00 | 32,295.00 | 4.4K |
| 12:25 | 32,290.00 | 32,290.00 | 32,280.00 | 32,285.00 | 0.1K |
| 12:30 | 32,290.00 | 32,290.00 | 32,280.00 | 32,280.00 | 4.5K |
| 12:35 | 32,277.00 | 32,277.00 | 32,265.00 | 32,265.00 | 1.0K |
| 12:40 | 32,275.00 | 32,275.00 | 32,260.00 | 32,260.00 | 0.7K |
| 12:45 | 32,260.00 | 32,275.00 | 32,255.00 | 32,270.00 | 1.1K |
| 12:50 | 32,270.00 | 32,285.00 | 32,270.00 | 32,280.00 | 0.5K |
| 12:55 | 32,275.00 | 32,275.00 | 32,260.00 | 32,260.00 | 2.5K |
| 13:00 | 32,260.00 | 32,275.00 | 32,245.00 | 32,245.00 | 14.8K |
| 13:05 | 32,245.00 | 32,250.00 | 32,240.00 | 32,245.00 | 0.9K |
| 13:10 | 32,250.00 | 32,270.00 | 32,245.00 | 32,260.00 | 3.0K |
| 13:15 | 32,250.00 | 32,250.00 | 32,240.00 | 32,240.00 | 3.5K |
| 13:20 | 32,240.00 | 32,250.00 | 32,235.00 | 32,235.00 | 2.1K |
| 13:25 | 32,235.00 | 32,265.00 | 32,235.00 | 32,265.00 | 1.9K |
| 13:30 | 32,265.00 | 32,275.00 | 32,255.00 | 32,275.00 | 2.9K |
| 13:35 | 32,275.00 | 32,275.00 | 32,260.00 | 32,265.00 | 9.4K |
| 13:40 | 32,265.00 | 32,265.00 | 32,255.00 | 32,260.00 | 6.3K |
| 13:45 | 32,260.00 | 32,275.00 | 32,260.00 | 32,270.00 | 0.6K |
| 13:50 | 32,270.00 | 32,275.00 | 32,265.00 | 32,265.00 | 2.6K |
| 13:55 | 32,262.00 | 32,262.00 | 32,235.00 | 32,240.00 | 2.7K |
| 14:00 | 32,240.00 | 32,270.00 | 32,240.00 | 32,270.00 | 0.9K |
| 14:05 | 32,270.00 | 32,290.00 | 32,270.00 | 32,290.00 | 1.2K |
| 14:10 | 32,290.00 | 32,290.00 | 32,280.00 | 32,285.00 | 1.5K |
| 14:15 | 32,280.00 | 32,300.00 | 32,280.00 | 32,285.00 | 2.6K |
| 14:20 | 32,290.00 | 32,290.00 | 32,290.00 | 32,290.00 | 0.0K |
| 14:25 | 32,280.00 | 32,285.00 | 32,250.00 | 32,250.00 | 5.2K |
| 14:30 | 32,250.00 | 32,275.00 | 32,245.00 | 32,252.00 | 1.5K |
| 14:35 | 32,255.00 | 32,260.00 | 32,255.00 | 32,260.00 | 1.1K |
| 14:40 | 32,270.00 | 32,280.00 | 32,260.00 | 32,260.00 | 5.5K |
| 14:45 | 32,260.00 | 32,275.00 | 32,250.00 | 32,265.00 | 1.9K |
| 14:50 | 32,267.00 | 32,270.00 | 32,260.00 | 32,260.00 | 0.9K |
| 14:55 | 32,260.00 | 32,265.00 | 32,245.00 | 32,250.00 | 5.8K |
| 15:00 | 32,245.00 | 32,265.00 | 32,230.00 | 32,265.00 | 2.7K |
| 15:05 | 32,265.00 | 32,265.00 | 32,235.00 | 32,245.00 | 7.1K |
| 15:10 | 32,255.00 | 32,265.00 | 32,255.00 | 32,260.00 | 2.5K |
| 15:15 | 32,260.00 | 32,285.00 | 32,255.00 | 32,270.00 | 7.0K |
| 15:25 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1.3K |