最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 09:03 | 8,915.00 | 8,915.00 | 8,895.00 | 8,895.00 | 0.5K |
| 09:04 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 09:05 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 09:06 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 09:07 | 8,895.00 | 8,895.00 | 8,890.00 | 8,890.00 | 0.2K |
| 09:10 | 8,895.00 | 8,895.00 | 8,890.00 | 8,890.00 | 0.2K |
| 09:11 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.1K |
| 09:12 | 8,890.00 | 8,890.00 | 8,885.00 | 8,885.00 | 0.1K |
| 09:13 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 09:14 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.8K |
| 09:15 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 09:16 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 09:18 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 09:19 | 8,877.00 | 8,877.00 | 8,877.00 | 8,877.00 | 0.0K |
| 09:20 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 09:21 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 09:23 | 8,880.00 | 8,880.00 | 8,830.00 | 8,830.00 | 6.6K |
| 09:24 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 09:26 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.4K |
| 09:27 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:29 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:30 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.1K |
| 09:32 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:33 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.1K |
| 09:34 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 09:35 | 8,860.00 | 8,865.00 | 8,860.00 | 8,865.00 | 0.0K |
| 09:36 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0K |
| 09:38 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 09:40 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.1K |
| 09:41 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 09:42 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 09:45 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:47 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:48 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.2K |
| 09:49 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:51 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.1K |
| 09:52 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:53 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:54 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 09:57 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0K |
| 09:58 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 10:02 | 8,830.00 | 8,830.00 | 8,825.00 | 8,825.00 | 0.4K |
| 10:10 | 8,827.00 | 8,830.00 | 8,827.00 | 8,830.00 | 0.0K |
| 10:11 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:12 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:13 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:14 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:15 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:16 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:17 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:18 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:22 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 10:27 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 0.0K |
| 10:28 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0K |
| 10:29 | 8,840.00 | 8,840.00 | 8,830.00 | 8,830.00 | 0.3K |
| 10:31 | 8,825.00 | 8,840.00 | 8,825.00 | 8,840.00 | 0.1K |
| 10:32 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.1K |
| 10:33 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.1K |
| 10:34 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 10:37 | 8,835.00 | 8,835.00 | 8,825.00 | 8,825.00 | 0.1K |
| 10:46 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 10:47 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0K |
| 10:48 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 10:52 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0K |
| 10:53 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 10:57 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 2.5K |
| 10:58 | 8,825.00 | 8,830.00 | 8,825.00 | 8,830.00 | 0.2K |
| 11:01 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:04 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:07 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:10 | 8,832.00 | 8,832.00 | 8,832.00 | 8,832.00 | 0.0K |
| 11:13 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:14 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 11:17 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:18 | 8,835.00 | 8,835.00 | 8,832.00 | 8,832.00 | 0.0K |
| 11:19 | 8,830.00 | 8,830.00 | 8,820.00 | 8,820.00 | 0.4K |
| 11:23 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:27 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 11:30 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:31 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:34 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 11:50 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 11:55 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:01 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:03 | 8,835.00 | 8,835.00 | 8,830.00 | 8,830.00 | 0.2K |
| 12:07 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:15 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:16 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 12:17 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:28 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:30 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:32 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:35 | 8,832.00 | 8,832.00 | 8,832.00 | 8,832.00 | 0.0K |
| 12:36 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:40 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:43 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:44 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:45 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:46 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:47 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:48 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:50 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:51 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:53 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:54 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 12:55 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:57 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 12:58 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:03 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:05 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:06 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:10 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:11 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:15 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 13:19 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:31 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 13:33 | 8,832.00 | 8,832.00 | 8,830.00 | 8,830.00 | 0.2K |
| 13:48 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.2K |
| 13:49 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 13:52 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 13:55 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 13:56 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.2K |
| 14:17 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 14:18 | 8,825.00 | 8,835.00 | 8,825.00 | 8,835.00 | 0.3K |
| 14:19 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 14:29 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 14:30 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.1K |
| 14:43 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 0.0K |
| 14:53 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 14:54 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 14:56 | 8,827.00 | 8,827.00 | 8,827.00 | 8,827.00 | 0.0K |
| 15:02 | 8,827.00 | 8,827.00 | 8,827.00 | 8,827.00 | 0.0K |
| 15:03 | 8,827.00 | 8,830.00 | 8,827.00 | 8,830.00 | 0.0K |
| 15:04 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.1K |
| 15:06 | 8,825.00 | 8,825.00 | 8,820.00 | 8,825.00 | 0.2K |
| 15:07 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:08 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:11 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:14 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:15 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:16 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:17 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:18 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:19 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 15:29 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.1K |