最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,930.00 | 8,930.00 | 8,830.00 | 8,830.00 | 0.0K |
| 09:02 | 8,835.00 | 8,835.00 | 8,810.00 | 8,810.00 | 0.0K |
| 09:04 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 09:05 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:06 | 8,800.00 | 8,800.00 | 8,795.00 | 8,795.00 | 0.0K |
| 09:07 | 8,740.00 | 8,800.00 | 8,740.00 | 8,800.00 | 7.9K |
| 09:08 | 8,795.00 | 8,800.00 | 8,795.00 | 8,800.00 | 0.0K |
| 09:09 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 09:10 | 8,795.00 | 8,795.00 | 8,790.00 | 8,790.00 | 0.1K |
| 09:12 | 8,800.00 | 8,810.00 | 8,790.00 | 8,790.00 | 0.4K |
| 09:13 | 8,790.00 | 8,790.00 | 8,785.00 | 8,785.00 | 0.2K |
| 09:14 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 09:16 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.2K |
| 09:17 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.3K |
| 09:21 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 09:22 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 09:23 | 8,790.00 | 8,790.00 | 8,785.00 | 8,785.00 | 0.1K |
| 09:26 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.3K |
| 09:27 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.1K |
| 09:30 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 09:31 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 09:33 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.1K |
| 09:36 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 09:39 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 09:41 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 09:42 | 8,785.00 | 8,795.00 | 8,785.00 | 8,795.00 | 0.0K |
| 09:45 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 09:46 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 09:47 | 8,785.00 | 8,785.00 | 8,780.00 | 8,780.00 | 0.0K |
| 09:52 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 09:57 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 09:58 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:03 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:08 | 8,800.00 | 8,800.00 | 8,790.00 | 8,790.00 | 0.1K |
| 10:10 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:13 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 11.0K |
| 10:16 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:17 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.1K |
| 10:18 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.3K |
| 10:20 | 8,790.00 | 8,790.00 | 8,780.00 | 8,780.00 | 0.1K |
| 10:22 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 10:26 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 10:31 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 10:32 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 10:33 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 10:36 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 10:39 | 8,780.00 | 8,780.00 | 8,775.00 | 8,775.00 | 0.3K |
| 10:40 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 10:51 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 10:52 | 8,777.00 | 8,777.00 | 8,775.00 | 8,775.00 | 0.3K |
| 10:53 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 10:54 | 8,772.00 | 8,775.00 | 8,772.00 | 8,775.00 | 0.0K |
| 10:58 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.1K |
| 10:59 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:01 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:02 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:04 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:10 | 8,780.00 | 8,780.00 | 8,777.00 | 8,777.00 | 0.5K |
| 11:16 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 11:18 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 11:20 | 8,780.00 | 8,780.00 | 8,775.00 | 8,775.00 | 0.3K |
| 11:25 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:39 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 11:42 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 11:44 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.1K |
| 11:45 | 8,777.00 | 8,777.00 | 8,777.00 | 8,777.00 | 0.0K |
| 11:50 | 8,780.00 | 8,780.00 | 8,775.00 | 8,775.00 | 0.2K |
| 11:57 | 8,775.00 | 8,775.00 | 8,770.00 | 8,770.00 | 3.3K |
| 12:10 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:11 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.1K |
| 12:21 | 8,775.00 | 8,775.00 | 8,770.00 | 8,770.00 | 0.1K |
| 12:31 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 12:33 | 8,770.00 | 8,780.00 | 8,765.00 | 8,780.00 | 0.0K |
| 12:34 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:36 | 8,770.00 | 8,770.00 | 8,765.00 | 8,765.00 | 2.0K |
| 12:41 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:43 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:44 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:49 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:50 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:53 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 1.0K |
| 12:58 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:06 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:08 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 13:09 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:12 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:14 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:15 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 13:21 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:23 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:24 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:25 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:27 | 8,777.00 | 8,777.00 | 8,777.00 | 8,777.00 | 0.0K |
| 13:33 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 13:36 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8.4K |
| 13:39 | 8,775.00 | 8,775.00 | 8,770.00 | 8,770.00 | 0.7K |
| 13:41 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.1K |
| 13:44 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 1.5K |
| 13:46 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 1.2K |
| 13:48 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.3K |
| 13:49 | 8,755.00 | 8,755.00 | 8,730.00 | 8,730.00 | 4.0K |
| 13:56 | 8,740.00 | 8,740.00 | 8,730.00 | 8,730.00 | 0.1K |
| 14:00 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.2K |
| 14:01 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:03 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:04 | 8,737.00 | 8,737.00 | 8,737.00 | 8,737.00 | 0.0K |
| 14:10 | 8,737.00 | 8,737.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:11 | 8,735.00 | 8,735.00 | 8,720.00 | 8,720.00 | 1.4K |
| 14:14 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 14:17 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:22 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:23 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 14:27 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.1K |
| 14:28 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:31 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:33 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:35 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:37 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:40 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:41 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:46 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:48 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:50 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:51 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:01 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:03 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:06 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:09 | 8,737.00 | 8,737.00 | 8,735.00 | 8,735.00 | 0.2K |
| 15:15 | 8,730.00 | 8,730.00 | 8,720.00 | 8,720.00 | 0.2K |
| 15:29 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |