最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 123.4K |
| 09:16 | 19,900.00 | 19,900.00 | 19,800.00 | 19,850.00 | 8.3K |
| 09:17 | 19,900.00 | 19,950.00 | 19,900.00 | 19,900.00 | 35.2K |
| 09:18 | 19,950.00 | 19,950.00 | 19,900.00 | 19,950.00 | 50.8K |
| 09:19 | 19,950.00 | 20,250.00 | 19,950.00 | 20,100.00 | 120.5K |
| 09:20 | 20,250.00 | 20,500.00 | 20,250.00 | 20,500.00 | 88.4K |
| 09:21 | 20,550.00 | 20,600.00 | 20,500.00 | 20,550.00 | 70.6K |
| 09:22 | 20,550.00 | 20,600.00 | 20,500.00 | 20,500.00 | 97.4K |
| 09:23 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 70.8K |
| 09:24 | 20,450.00 | 20,450.00 | 20,200.00 | 20,200.00 | 17.4K |
| 09:25 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 6.1K |
| 09:26 | 20,250.00 | 20,250.00 | 20,150.00 | 20,150.00 | 12.4K |
| 09:27 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 15.5K |
| 09:28 | 20,100.00 | 20,150.00 | 20,100.00 | 20,100.00 | 32.1K |
| 09:29 | 20,150.00 | 20,150.00 | 20,050.00 | 20,100.00 | 66.7K |
| 09:30 | 20,150.00 | 20,200.00 | 20,150.00 | 20,150.00 | 10.2K |
| 09:31 | 20,150.00 | 20,200.00 | 20,150.00 | 20,150.00 | 24.1K |
| 09:32 | 20,150.00 | 20,150.00 | 20,100.00 | 20,100.00 | 19.6K |
| 09:33 | 20,100.00 | 20,100.00 | 20,050.00 | 20,050.00 | 16.7K |
| 09:34 | 20,050.00 | 20,050.00 | 20,000.00 | 20,000.00 | 36.6K |
| 09:35 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 20.3K |
| 09:36 | 19,950.00 | 19,950.00 | 19,900.00 | 19,900.00 | 10.5K |
| 09:37 | 19,850.00 | 19,850.00 | 19,750.00 | 19,850.00 | 42.7K |
| 09:38 | 19,850.00 | 19,900.00 | 19,800.00 | 19,800.00 | 8.1K |
| 09:39 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 6.7K |
| 09:40 | 19,750.00 | 19,800.00 | 19,750.00 | 19,750.00 | 14.0K |
| 09:41 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 7.2K |
| 09:42 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 12.0K |
| 09:43 | 19,750.00 | 19,950.00 | 19,750.00 | 19,800.00 | 35.1K |
| 09:44 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 2.1K |
| 09:45 | 19,800.00 | 19,850.00 | 19,800.00 | 19,850.00 | 1.0K |
| 09:46 | 19,850.00 | 19,950.00 | 19,850.00 | 19,950.00 | 23.7K |
| 09:47 | 19,900.00 | 19,950.00 | 19,900.00 | 19,950.00 | 16.2K |
| 09:48 | 19,950.00 | 19,950.00 | 19,900.00 | 19,900.00 | 19.4K |
| 09:49 | 19,950.00 | 19,950.00 | 19,900.00 | 19,950.00 | 2.1K |
| 09:50 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.6K |
| 09:51 | 19,950.00 | 20,000.00 | 19,950.00 | 20,000.00 | 38.6K |
| 09:52 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 29.9K |
| 09:53 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 11.2K |
| 09:54 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 33.3K |
| 09:55 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 6.4K |
| 09:56 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 6.6K |
| 09:57 | 19,950.00 | 20,000.00 | 19,950.00 | 19,950.00 | 12.9K |
| 09:58 | 19,950.00 | 19,950.00 | 19,750.00 | 19,800.00 | 58.2K |
| 09:59 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 18.6K |
| 10:00 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 12.0K |
| 10:01 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2.6K |
| 10:02 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 21.6K |
| 10:03 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.2K |
| 10:04 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 29.4K |
| 10:05 | 19,750.00 | 19,800.00 | 19,750.00 | 19,750.00 | 5.9K |
| 10:06 | 19,700.00 | 19,750.00 | 19,700.00 | 19,700.00 | 18.4K |
| 10:07 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 0.4K |
| 10:08 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.3K |
| 10:09 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 31.9K |
| 10:10 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 3.5K |
| 10:11 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.9K |
| 10:12 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.6K |
| 10:13 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.1K |
| 10:14 | 19,750.00 | 19,750.00 | 19,700.00 | 19,750.00 | 11.1K |
| 10:16 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 4.4K |
| 10:17 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 2.2K |
| 10:18 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 12.3K |
| 10:19 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.1K |
| 10:20 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 30.8K |
| 10:21 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 12.8K |
| 10:22 | 19,700.00 | 19,750.00 | 19,700.00 | 19,700.00 | 30.3K |
| 10:23 | 19,650.00 | 19,700.00 | 19,650.00 | 19,700.00 | 19.0K |
| 10:24 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.2K |
| 10:25 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 1.6K |
| 10:27 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 2.2K |
| 10:28 | 19,750.00 | 19,750.00 | 19,700.00 | 19,750.00 | 8.1K |
| 10:29 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 3.2K |
| 10:30 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 15.8K |
| 10:31 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 7.9K |
| 10:32 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 1.6K |
| 10:33 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 10.0K |
| 10:34 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 9.6K |
| 10:35 | 19,800.00 | 19,850.00 | 19,800.00 | 19,800.00 | 8.8K |
| 10:36 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 9.9K |
| 10:37 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 3.1K |
| 10:38 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.4K |
| 10:39 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3.8K |
| 10:40 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.3K |
| 10:41 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 5.0K |
| 10:42 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.9K |
| 10:43 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 1.8K |
| 10:44 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.5K |
| 10:45 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 4.7K |
| 10:46 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.5K |
| 10:47 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 11.2K |
| 10:48 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 2.5K |
| 10:49 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 2.7K |
| 10:50 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.7K |
| 10:51 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 0.5K |
| 10:52 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 7.0K |
| 10:53 | 19,800.00 | 19,800.00 | 19,750.00 | 19,800.00 | 5.0K |
| 10:54 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 1.9K |
| 10:55 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 18.6K |
| 10:56 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 6.1K |
| 10:58 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 2.1K |
| 10:59 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.4K |
| 11:02 | 19,750.00 | 19,750.00 | 19,700.00 | 19,750.00 | 2.9K |
| 11:03 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 7.2K |
| 11:04 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 7.1K |
| 11:05 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.5K |
| 11:07 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 2.8K |
| 11:08 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.1K |
| 11:10 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 6.4K |
| 11:11 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 4.5K |
| 11:12 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.3K |
| 11:13 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.0K |
| 11:14 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.0K |
| 11:15 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.2K |
| 11:16 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.4K |
| 11:17 | 19,750.00 | 19,750.00 | 19,700.00 | 19,750.00 | 8.0K |
| 11:18 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 9.7K |
| 11:19 | 19,700.00 | 19,750.00 | 19,700.00 | 19,750.00 | 2.0K |
| 11:20 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 11.4K |
| 11:21 | 19,750.00 | 19,750.00 | 19,700.00 | 19,750.00 | 3.6K |
| 11:23 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 9.3K |
| 11:24 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.5K |
| 11:25 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.0K |
| 11:26 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.3K |
| 11:27 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 149.1K |
| 11:28 | 19,750.00 | 19,750.00 | 19,700.00 | 19,750.00 | 10.3K |
| 11:29 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.1K |
| 13:00 | 19,750.00 | 19,800.00 | 19,700.00 | 19,700.00 | 131.1K |
| 13:01 | 19,700.00 | 19,750.00 | 19,700.00 | 19,700.00 | 29.9K |
| 13:02 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 88.8K |
| 13:03 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 105.7K |
| 13:04 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1.1K |
| 13:05 | 19,700.00 | 19,700.00 | 19,650.00 | 19,650.00 | 11.7K |
| 13:06 | 19,700.00 | 19,700.00 | 19,650.00 | 19,650.00 | 27.7K |
| 13:07 | 19,650.00 | 19,650.00 | 19,600.00 | 19,650.00 | 94.3K |
| 13:08 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 37.7K |
| 13:09 | 19,650.00 | 19,650.00 | 19,600.00 | 19,600.00 | 70.9K |
| 13:10 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 147.9K |
| 13:11 | 19,550.00 | 19,550.00 | 19,500.00 | 19,500.00 | 113.9K |
| 13:12 | 19,500.00 | 19,550.00 | 19,450.00 | 19,500.00 | 66.8K |
| 13:13 | 19,500.00 | 19,500.00 | 19,450.00 | 19,500.00 | 22.8K |
| 13:14 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18.6K |
| 13:15 | 19,500.00 | 19,550.00 | 19,500.00 | 19,550.00 | 12.3K |
| 13:16 | 19,550.00 | 19,550.00 | 19,500.00 | 19,500.00 | 17.7K |
| 13:17 | 19,550.00 | 19,550.00 | 19,500.00 | 19,550.00 | 31.0K |
| 13:19 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 31.8K |
| 13:20 | 19,550.00 | 19,550.00 | 19,500.00 | 19,500.00 | 48.3K |
| 13:21 | 19,500.00 | 19,550.00 | 19,500.00 | 19,500.00 | 21.6K |
| 13:22 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19.5K |
| 13:23 | 19,500.00 | 19,550.00 | 19,500.00 | 19,500.00 | 8.2K |
| 13:24 | 19,500.00 | 19,550.00 | 19,500.00 | 19,550.00 | 12.3K |
| 13:25 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 4.7K |
| 13:26 | 19,550.00 | 19,600.00 | 19,550.00 | 19,600.00 | 46.3K |
| 13:27 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 40.4K |
| 13:28 | 19,650.00 | 19,700.00 | 19,650.00 | 19,700.00 | 64.3K |
| 13:29 | 19,700.00 | 19,700.00 | 19,650.00 | 19,650.00 | 7.7K |
| 13:30 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 83.7K |
| 13:31 | 19,600.00 | 19,650.00 | 19,550.00 | 19,550.00 | 20.1K |
| 13:32 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 63.9K |
| 13:33 | 19,550.00 | 19,550.00 | 19,500.00 | 19,500.00 | 108.5K |
| 13:34 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 164.6K |
| 13:35 | 19,350.00 | 19,400.00 | 18,900.00 | 19,000.00 | 293.3K |
| 13:36 | 18,900.00 | 19,000.00 | 18,700.00 | 19,000.00 | 224.3K |
| 13:37 | 19,200.00 | 19,350.00 | 19,000.00 | 19,000.00 | 101.9K |
| 13:38 | 19,050.00 | 19,300.00 | 19,050.00 | 19,300.00 | 10.7K |
| 13:39 | 19,250.00 | 19,250.00 | 19,150.00 | 19,150.00 | 67.4K |
| 13:40 | 19,200.00 | 19,250.00 | 19,150.00 | 19,200.00 | 92.3K |
| 13:41 | 19,200.00 | 19,250.00 | 19,200.00 | 19,250.00 | 52.7K |
| 13:42 | 19,250.00 | 19,300.00 | 19,100.00 | 19,100.00 | 106.8K |
| 13:43 | 19,100.00 | 19,100.00 | 19,050.00 | 19,050.00 | 162.6K |
| 13:44 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 53.1K |
| 13:45 | 19,100.00 | 19,150.00 | 19,100.00 | 19,150.00 | 34.3K |
| 13:46 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 23.9K |
| 13:47 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 39.7K |
| 13:48 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 34.2K |
| 13:49 | 19,350.00 | 19,350.00 | 19,300.00 | 19,350.00 | 36.3K |
| 13:50 | 19,350.00 | 19,350.00 | 19,300.00 | 19,300.00 | 48.9K |
| 13:51 | 19,350.00 | 19,400.00 | 19,350.00 | 19,350.00 | 20.3K |
| 13:52 | 19,350.00 | 19,350.00 | 19,300.00 | 19,350.00 | 7.1K |
| 13:53 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 5.2K |
| 13:54 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 10.2K |
| 13:55 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 2.3K |
| 13:56 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 18.8K |
| 13:57 | 19,350.00 | 19,350.00 | 19,300.00 | 19,300.00 | 49.6K |
| 13:58 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 107.2K |
| 13:59 | 19,250.00 | 19,250.00 | 19,150.00 | 19,200.00 | 19.7K |
| 14:00 | 19,200.00 | 19,250.00 | 19,200.00 | 19,200.00 | 21.8K |
| 14:01 | 19,150.00 | 19,200.00 | 19,150.00 | 19,200.00 | 32.6K |
| 14:02 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 8.2K |
| 14:03 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 17.3K |
| 14:04 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 5.0K |
| 14:05 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 9.1K |
| 14:06 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 1.9K |
| 14:07 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 16.0K |
| 14:08 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 29.5K |
| 14:09 | 19,350.00 | 19,350.00 | 19,300.00 | 19,350.00 | 14.5K |
| 14:10 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 21.3K |
| 14:11 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 14.5K |
| 14:12 | 19,350.00 | 19,350.00 | 19,300.00 | 19,300.00 | 8.5K |
| 14:13 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 50.1K |
| 14:14 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 7.3K |
| 14:15 | 19,300.00 | 19,300.00 | 19,250.00 | 19,300.00 | 44.5K |
| 14:16 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 40.1K |
| 14:17 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 63.9K |
| 14:18 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 91.5K |
| 14:19 | 19,350.00 | 19,400.00 | 19,350.00 | 19,400.00 | 7.8K |
| 14:20 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 38.5K |
| 14:21 | 19,350.00 | 19,350.00 | 19,300.00 | 19,300.00 | 8.6K |
| 14:22 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 51.9K |
| 14:23 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 3.2K |
| 14:24 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 111.2K |
| 14:25 | 19,250.00 | 19,250.00 | 19,100.00 | 19,150.00 | 108.8K |
| 14:26 | 19,100.00 | 19,150.00 | 19,050.00 | 19,100.00 | 82.0K |
| 14:27 | 19,050.00 | 19,100.00 | 19,050.00 | 19,050.00 | 80.1K |
| 14:28 | 19,050.00 | 19,100.00 | 19,050.00 | 19,050.00 | 61.2K |
| 14:29 | 19,050.00 | 19,200.00 | 19,050.00 | 19,200.00 | 95.2K |
| 14:45 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.5K |
| 15:00 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0K |