最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 14,550.00 | 14,550.00 | 14,500.00 | 14,500.00 | 81.2K |
| 09:16 | 14,550.00 | 14,550.00 | 14,500.00 | 14,500.00 | 6.9K |
| 09:18 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 8.3K |
| 09:19 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5.0K |
| 09:20 | 14,500.00 | 14,500.00 | 14,450.00 | 14,450.00 | 0.8K |
| 09:21 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.5K |
| 09:23 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1.7K |
| 09:27 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 40.0K |
| 09:28 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3.1K |
| 09:29 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 20.0K |
| 09:30 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.4K |
| 09:31 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 6.1K |
| 09:34 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.3K |
| 09:37 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.3K |
| 09:38 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 10.8K |
| 09:39 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9.1K |
| 09:40 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 11.4K |
| 09:41 | 14,500.00 | 14,500.00 | 14,450.00 | 14,450.00 | 3.1K |
| 09:42 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 6.0K |
| 09:43 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 15.2K |
| 09:46 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 7.5K |
| 09:47 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 09:50 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.6K |
| 09:53 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 09:54 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 7.3K |
| 09:56 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 10.1K |
| 09:58 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.0K |
| 09:59 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 10:00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.9K |
| 10:01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 17.2K |
| 10:08 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.8K |
| 10:09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 18.6K |
| 10:10 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 7.4K |
| 10:12 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.6K |
| 10:14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.0K |
| 10:15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.7K |
| 10:18 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.5K |
| 10:19 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.2K |
| 10:20 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 3.8K |
| 10:21 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 10.0K |
| 10:22 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 23.4K |
| 10:24 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 1.1K |
| 10:26 | 14,450.00 | 14,450.00 | 14,400.00 | 14,450.00 | 10.1K |
| 10:27 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.2K |
| 10:28 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.1K |
| 10:29 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 0.2K |
| 10:31 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1.0K |
| 10:34 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.5K |
| 10:36 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.5K |
| 10:37 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.1K |
| 10:39 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1.7K |
| 10:42 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.2K |
| 10:44 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.2K |
| 10:46 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.5K |
| 10:51 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.5K |
| 10:54 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 6.2K |
| 10:57 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1.0K |
| 11:01 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 3.0K |
| 11:02 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 2.5K |
| 11:03 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.5K |
| 11:04 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 7.3K |
| 11:07 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1.0K |
| 11:11 | 14,450.00 | 14,450.00 | 14,400.00 | 14,400.00 | 55.7K |
| 11:12 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.5K |
| 11:15 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 13.0K |
| 11:16 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 6.7K |
| 11:17 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 2.5K |
| 11:18 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1.3K |
| 11:20 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1.5K |
| 11:22 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0.5K |
| 13:00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1.5K |
| 13:02 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 16.4K |
| 13:05 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 8.1K |
| 13:06 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 6.9K |
| 13:07 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 3.6K |
| 13:09 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1.2K |
| 13:10 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1.7K |
| 13:13 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.0K |
| 13:14 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 5.3K |
| 13:15 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 11.7K |
| 13:16 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 25.0K |
| 13:17 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 12.9K |
| 13:18 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.6K |
| 13:19 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 4.6K |
| 13:20 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 24.1K |
| 13:22 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 18.2K |
| 13:23 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 15.7K |
| 13:24 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.1K |
| 13:25 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.5K |
| 13:26 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 20.0K |
| 13:27 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 1.2K |
| 13:28 | 14,350.00 | 14,450.00 | 14,350.00 | 14,450.00 | 19.7K |
| 13:29 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 5.3K |
| 13:30 | 14,450.00 | 14,450.00 | 14,400.00 | 14,400.00 | 6.3K |
| 13:31 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.9K |
| 13:32 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 4.2K |
| 13:33 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 25.8K |
| 13:34 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 7.7K |
| 13:35 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 4.5K |
| 13:36 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 4.1K |
| 13:37 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.0K |
| 13:38 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.5K |
| 13:39 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.2K |
| 13:41 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0.4K |
| 13:42 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 20.9K |
| 13:51 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.0K |
| 13:52 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 21.9K |
| 13:53 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 10.1K |
| 13:54 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.1K |
| 13:55 | 14,450.00 | 14,450.00 | 14,400.00 | 14,400.00 | 7.7K |
| 13:56 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 9.0K |
| 13:57 | 14,450.00 | 14,450.00 | 14,350.00 | 14,450.00 | 16.4K |
| 13:58 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.9K |
| 13:59 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 5.8K |
| 14:00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1.0K |
| 14:01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13.0K |
| 14:02 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.5K |
| 14:03 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.0K |
| 14:04 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 2.0K |
| 14:07 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 2.0K |
| 14:08 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.9K |
| 14:09 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.5K |
| 14:10 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 18.2K |
| 14:11 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.5K |
| 14:13 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 8.0K |
| 14:14 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 11.7K |
| 14:15 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.0K |
| 14:17 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14.0K |
| 14:18 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 7.5K |
| 14:19 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 7.3K |
| 14:20 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 8.8K |
| 14:21 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.4K |
| 14:22 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.4K |
| 14:23 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 3.6K |
| 14:24 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 4.4K |
| 14:25 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.0K |
| 14:26 | 14,400.00 | 14,450.00 | 14,350.00 | 14,350.00 | 5.4K |
| 14:27 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 10.0K |
| 14:28 | 14,400.00 | 14,450.00 | 14,350.00 | 14,450.00 | 9.0K |
| 14:29 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 5.4K |
| 15:00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 25.7K |