最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,695.00 | 8,695.00 | 8,650.00 | 8,650.00 | 0.1K |
| 09:01 | 8,650.00 | 8,695.00 | 8,650.00 | 8,650.00 | 0.2K |
| 09:04 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 09:05 | 8,620.00 | 8,625.00 | 8,620.00 | 8,620.00 | 0.8K |
| 09:06 | 8,620.00 | 8,620.00 | 8,615.00 | 8,615.00 | 0.1K |
| 09:07 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0K |
| 09:09 | 8,617.00 | 8,617.00 | 8,617.00 | 8,617.00 | 0.0K |
| 09:12 | 8,615.00 | 8,620.00 | 8,615.00 | 8,620.00 | 0.0K |
| 09:13 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 09:16 | 8,605.00 | 8,605.00 | 8,605.00 | 8,605.00 | 0.0K |
| 09:19 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 09:22 | 8,615.00 | 8,615.00 | 8,610.00 | 8,610.00 | 0.0K |
| 09:23 | 8,607.00 | 8,615.00 | 8,607.00 | 8,615.00 | 0.2K |
| 09:25 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 09:28 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 09:29 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.1K |
| 09:30 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 09:33 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 09:34 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 1.0K |
| 09:36 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 09:37 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 09:39 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 09:42 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 09:43 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 09:44 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 09:45 | 8,627.00 | 8,627.00 | 8,625.00 | 8,625.00 | 0.0K |
| 09:50 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 09:53 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 09:57 | 8,620.00 | 8,625.00 | 8,620.00 | 8,625.00 | 0.0K |
| 09:59 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1.8K |
| 10:03 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 10:04 | 8,615.00 | 8,615.00 | 8,605.00 | 8,605.00 | 0.2K |
| 10:07 | 8,605.00 | 8,605.00 | 8,605.00 | 8,605.00 | 0.0K |
| 10:08 | 8,620.00 | 8,620.00 | 8,610.00 | 8,610.00 | 0.2K |
| 10:09 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:10 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:11 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:13 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.1K |
| 10:14 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:15 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:18 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:19 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:23 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:24 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:30 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 10:31 | 8,615.00 | 8,620.00 | 8,615.00 | 8,620.00 | 0.0K |
| 10:32 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:34 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:35 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:37 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:38 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:39 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.2K |
| 10:41 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.1K |
| 10:47 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:48 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:50 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 10:52 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 10:53 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 10:56 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.1K |
| 10:57 | 8,620.00 | 8,635.00 | 8,620.00 | 8,635.00 | 0.5K |
| 10:59 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 11:00 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 1.5K |
| 11:03 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:06 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 11:07 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:13 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 11:14 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.5K |
| 11:15 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.4K |
| 11:16 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.2K |
| 11:17 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 11:20 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:21 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:26 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.3K |
| 11:36 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | 0.0K |
| 11:37 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 11:44 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 11:53 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 11:58 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 12:16 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:20 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.5K |
| 12:27 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.3K |
| 12:29 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:30 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:31 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:32 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:33 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:34 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:35 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:36 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:37 | 8,650.00 | 8,650.00 | 8,645.00 | 8,645.00 | 0.1K |
| 12:39 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:40 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.1K |
| 12:43 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:46 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:50 | 8,650.00 | 8,650.00 | 8,647.00 | 8,647.00 | 0.0K |
| 12:52 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:53 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:55 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 12:58 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 13:03 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 13:05 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.1K |
| 13:06 | 8,647.00 | 8,647.00 | 8,647.00 | 8,647.00 | 0.0K |
| 13:07 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 13:09 | 8,650.00 | 8,650.00 | 8,645.00 | 8,645.00 | 0.0K |
| 13:10 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.1K |
| 13:15 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 13:17 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 13:19 | 8,645.00 | 8,645.00 | 8,640.00 | 8,645.00 | 0.1K |
| 13:26 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.1K |
| 13:28 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 13:34 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 13:40 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 13:45 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 13:46 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.1K |
| 13:51 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 13:55 | 8,645.00 | 8,647.00 | 8,645.00 | 8,647.00 | 0.0K |
| 14:00 | 8,647.00 | 8,647.00 | 8,647.00 | 8,647.00 | 0.0K |
| 14:03 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.1K |
| 14:07 | 8,647.00 | 8,647.00 | 8,647.00 | 8,647.00 | 0.0K |
| 14:11 | 8,647.00 | 8,650.00 | 8,647.00 | 8,650.00 | 0.0K |
| 14:13 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 14:16 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 14:18 | 8,647.00 | 8,647.00 | 8,647.00 | 8,647.00 | 0.0K |
| 14:19 | 8,647.00 | 8,647.00 | 8,647.00 | 8,647.00 | 0.0K |
| 14:21 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 14:24 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 14:27 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 14:29 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0K |
| 14:32 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.9K |
| 14:34 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0K |
| 14:38 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0K |
| 14:41 | 8,660.00 | 8,660.00 | 8,657.00 | 8,657.00 | 0.0K |
| 14:58 | 8,657.00 | 8,657.00 | 8,657.00 | 8,657.00 | 0.0K |
| 14:59 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0K |
| 15:01 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0K |
| 15:02 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0K |
| 15:03 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0K |
| 15:04 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0K |
| 15:10 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 1.5K |
| 15:11 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0K |
| 15:15 | 8,650.00 | 8,650.00 | 8,645.00 | 8,645.00 | 0.1K |
| 15:29 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0K |