最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 3,750.00 | 3,760.00 | 3,750.00 | 3,750.00 | 40.3K |
| 09:16 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 1.9K |
| 09:17 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 31.0K |
| 09:18 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 29.9K |
| 09:19 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.1K |
| 09:20 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.0K |
| 09:21 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 5.0K |
| 09:22 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3.4K |
| 09:23 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 26.2K |
| 09:24 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.0K |
| 09:25 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 27.6K |
| 09:26 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 4.6K |
| 09:27 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 31.3K |
| 09:28 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 37.3K |
| 09:29 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1.4K |
| 09:30 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.6K |
| 09:31 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 20.1K |
| 09:32 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 15.9K |
| 09:33 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 5.0K |
| 09:34 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 16.9K |
| 09:35 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 2.4K |
| 09:36 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.5K |
| 09:37 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 19.1K |
| 09:39 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.7K |
| 09:40 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 4.6K |
| 09:41 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 4.6K |
| 09:42 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.3K |
| 09:43 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 10.5K |
| 09:44 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 10.5K |
| 09:45 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.0K |
| 09:46 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 15.5K |
| 09:49 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.2K |
| 09:50 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.4K |
| 09:51 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 39.7K |
| 09:52 | 3,770.00 | 3,780.00 | 3,770.00 | 3,770.00 | 16.5K |
| 09:53 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 12.4K |
| 09:54 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 22.1K |
| 09:55 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 2.2K |
| 09:56 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 09:57 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.0K |
| 09:58 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 9.2K |
| 09:59 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 1.5K |
| 10:01 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.1K |
| 10:02 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 17.3K |
| 10:03 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.0K |
| 10:04 | 3,770.00 | 3,780.00 | 3,760.00 | 3,770.00 | 43.4K |
| 10:05 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.3K |
| 10:06 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 7.3K |
| 10:07 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.5K |
| 10:08 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 9.0K |
| 10:09 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 58.0K |
| 10:10 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 4.6K |
| 10:11 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 9.9K |
| 10:12 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 72.9K |
| 10:13 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 31.2K |
| 10:14 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 10:15 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 19.8K |
| 10:16 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 27.0K |
| 10:17 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 27.3K |
| 10:18 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 11.0K |
| 10:19 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 50.6K |
| 10:20 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.5K |
| 10:21 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 250.7K |
| 10:22 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 10.9K |
| 10:23 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 16.1K |
| 10:24 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 1.5K |
| 10:26 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.0K |
| 10:27 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 10:28 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.1K |
| 10:31 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 101.0K |
| 10:32 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.9K |
| 10:33 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.0K |
| 10:34 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.5K |
| 10:35 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 5.0K |
| 10:36 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.1K |
| 10:38 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.1K |
| 10:39 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 11.9K |
| 10:40 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.3K |
| 10:41 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 20.3K |
| 10:42 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.1K |
| 10:43 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 10.2K |
| 10:44 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.3K |
| 10:45 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.7K |
| 10:46 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 6.0K |
| 10:47 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.5K |
| 10:49 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.3K |
| 10:50 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 10:51 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.8K |
| 10:52 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 4.2K |
| 10:53 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.0K |
| 10:54 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 54.3K |
| 10:57 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.2K |
| 10:58 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 30.0K |
| 10:59 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 9.2K |
| 11:00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 20.2K |
| 11:01 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 10.1K |
| 11:02 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:03 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 11:04 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 30.2K |
| 11:05 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 11:06 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1.0K |
| 11:07 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 50.0K |
| 11:09 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.2K |
| 11:10 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1.6K |
| 11:12 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 59.2K |
| 11:13 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 7.0K |
| 11:14 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 7.0K |
| 11:15 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 20.2K |
| 11:16 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 8.0K |
| 11:17 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 41.2K |
| 11:18 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.2K |
| 11:19 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 6.7K |
| 11:20 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.9K |
| 11:21 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 10.1K |
| 11:23 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.9K |
| 11:24 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 49.0K |
| 11:25 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 8.6K |
| 11:27 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.8K |
| 11:28 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 1.8K |
| 11:29 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 10.0K |
| 13:00 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 143.7K |
| 13:01 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3.5K |
| 13:02 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 6.1K |
| 13:03 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 12.0K |
| 13:04 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 13:05 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 3.7K |
| 13:06 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 68.6K |
| 13:07 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 17.6K |
| 13:08 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2.6K |
| 13:09 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 54.6K |
| 13:10 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 33.9K |
| 13:11 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 2.9K |
| 13:12 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 31.2K |
| 13:13 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2.1K |
| 13:14 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2.7K |
| 13:15 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.7K |
| 13:16 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.1K |
| 13:17 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 13:18 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3.4K |
| 13:19 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.6K |
| 13:20 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 1.7K |
| 13:21 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 49.3K |
| 13:22 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 34.9K |
| 13:23 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 23.4K |
| 13:24 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 5.4K |
| 13:25 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 1.0K |
| 13:27 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 29.1K |
| 13:28 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 29.6K |
| 13:29 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:30 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 5.0K |
| 13:31 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 10.1K |
| 13:32 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 13:33 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 8.6K |
| 13:34 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 7.1K |
| 13:35 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.8K |
| 13:36 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 15.2K |
| 13:37 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 17.0K |
| 13:38 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 40.0K |
| 13:39 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.0K |
| 13:40 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 10.2K |
| 13:41 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.4K |
| 13:42 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 5.0K |
| 13:43 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 20.1K |
| 13:44 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3.1K |
| 13:45 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 4.4K |
| 13:46 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 17.7K |
| 13:47 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3.0K |
| 13:48 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.7K |
| 13:49 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 1.6K |
| 13:50 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 13:51 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 17.7K |
| 13:52 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.5K |
| 13:53 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 5.4K |
| 13:54 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.6K |
| 13:55 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 7.5K |
| 13:56 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 18.8K |
| 13:57 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3.3K |
| 13:58 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 10.5K |
| 13:59 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 100.3K |
| 14:00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 219.9K |
| 14:01 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 112.1K |
| 14:02 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 9.0K |
| 14:03 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.5K |
| 14:04 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 5.5K |
| 14:05 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 5.2K |
| 14:06 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 23.5K |
| 14:07 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 50.0K |
| 14:08 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 19.8K |
| 14:09 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 20.9K |
| 14:10 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 21.5K |
| 14:11 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 4.8K |
| 14:12 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 5.8K |
| 14:13 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 2.2K |
| 14:14 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 5.2K |
| 14:15 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 63.6K |
| 14:16 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 10.0K |
| 14:17 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 16.7K |
| 14:18 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 5.7K |
| 14:19 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.3K |
| 14:20 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 45.9K |
| 14:21 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 85.6K |
| 14:22 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 25.5K |
| 14:23 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 14.0K |
| 14:24 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1.0K |
| 14:25 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 4.0K |
| 14:26 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 18.5K |
| 14:27 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 4.4K |
| 14:28 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 23.7K |
| 14:29 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 381.4K |
| 14:45 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 15:00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |