最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 20,000.00 | 20,000.00 | 19,850.00 | 19,850.00 | 2.7K |
| 09:17 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 6.4K |
| 09:19 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 10.0K |
| 09:20 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.2K |
| 09:22 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 5.0K |
| 09:24 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 2.5K |
| 09:26 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 3.3K |
| 09:27 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 0.8K |
| 09:28 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 9.0K |
| 09:29 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 5.0K |
| 09:30 | 19,850.00 | 19,850.00 | 19,800.00 | 19,800.00 | 2.1K |
| 09:35 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 4.0K |
| 09:37 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 5.9K |
| 09:39 | 19,750.00 | 19,750.00 | 19,600.00 | 19,600.00 | 12.0K |
| 09:40 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 10.9K |
| 09:41 | 19,650.00 | 19,700.00 | 19,650.00 | 19,700.00 | 0.5K |
| 09:46 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.1K |
| 09:48 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.1K |
| 09:49 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.5K |
| 09:50 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.5K |
| 09:51 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3.9K |
| 09:54 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 4.0K |
| 09:56 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 5.0K |
| 09:57 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 9.6K |
| 09:59 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.4K |
| 10:01 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.1K |
| 10:09 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 6.0K |
| 10:11 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 4.0K |
| 10:12 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.0K |
| 10:14 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.5K |
| 10:15 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.3K |
| 10:17 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.0K |
| 10:24 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.5K |
| 10:26 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.2K |
| 10:27 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 8.8K |
| 10:37 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1.0K |
| 10:42 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.5K |
| 10:45 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 8.1K |
| 10:54 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.1K |
| 11:04 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.2K |
| 11:06 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.0K |
| 11:08 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.2K |
| 11:14 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.7K |
| 11:21 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.0K |
| 13:00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.2K |
| 13:04 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.7K |
| 13:08 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.3K |
| 13:15 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 4.0K |
| 13:16 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1.0K |
| 13:20 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.5K |
| 13:21 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 2.1K |
| 13:30 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.5K |
| 13:32 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.1K |
| 13:35 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.8K |
| 13:36 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.1K |
| 13:37 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.1K |
| 13:40 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 12.6K |
| 13:41 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 3.5K |
| 13:44 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 1.0K |
| 13:46 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 11.5K |
| 13:47 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 20.4K |
| 13:50 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.2K |
| 13:52 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 3.0K |
| 13:53 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 9.0K |
| 13:55 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 5.9K |
| 13:56 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 5.1K |
| 14:01 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.5K |
| 14:02 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 2.9K |
| 14:06 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 7.0K |
| 14:08 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 10.3K |
| 14:09 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.1K |
| 14:10 | 19,600.00 | 19,650.00 | 19,600.00 | 19,650.00 | 2.1K |
| 14:11 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 9.2K |
| 14:12 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 4.8K |
| 14:14 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 3.9K |
| 14:15 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1.9K |
| 14:16 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.2K |
| 14:17 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 2.0K |
| 14:18 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 2.0K |
| 14:19 | 19,550.00 | 19,600.00 | 19,550.00 | 19,600.00 | 6.2K |
| 14:20 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.3K |
| 14:21 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.1K |
| 14:22 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1.4K |
| 14:23 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 1.0K |
| 14:24 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 5.4K |
| 14:27 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1.5K |
| 14:29 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 8.0K |
| 15:00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 28.3K |