最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 0.3K |
| 09:02 | 8,690.00 | 8,690.00 | 8,600.00 | 8,600.00 | 0.2K |
| 09:03 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.1K |
| 09:04 | 8,685.00 | 8,690.00 | 8,675.00 | 8,690.00 | 0.0K |
| 09:05 | 8,670.00 | 8,670.00 | 8,570.00 | 8,570.00 | 0.1K |
| 09:06 | 8,630.00 | 8,630.00 | 8,570.00 | 8,570.00 | 2.8K |
| 09:07 | 8,560.00 | 8,625.00 | 8,560.00 | 8,615.00 | 2.1K |
| 09:08 | 8,630.00 | 8,630.00 | 8,560.00 | 8,600.00 | 2.0K |
| 09:09 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 09:10 | 8,595.00 | 8,770.00 | 8,565.00 | 8,565.00 | 46.5K |
| 09:11 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.4K |
| 09:12 | 8,565.00 | 8,602.00 | 8,565.00 | 8,602.00 | 1.3K |
| 09:13 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | 0.0K |
| 09:14 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0K |
| 09:15 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0K |
| 09:16 | 8,595.00 | 8,595.00 | 8,592.00 | 8,592.00 | 0.0K |
| 09:17 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 0.1K |
| 09:19 | 8,595.00 | 8,595.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:20 | 8,585.00 | 8,587.00 | 8,585.00 | 8,587.00 | 0.1K |
| 09:21 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 09:22 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:23 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | 0.0K |
| 09:24 | 8,585.00 | 8,590.00 | 8,585.00 | 8,590.00 | 0.1K |
| 09:25 | 8,590.00 | 8,590.00 | 8,585.00 | 8,585.00 | 0.3K |
| 09:26 | 8,585.00 | 8,585.00 | 8,580.00 | 8,580.00 | 0.6K |
| 09:27 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.5K |
| 09:28 | 8,580.00 | 8,580.00 | 8,575.00 | 8,575.00 | 4.9K |
| 09:29 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0.1K |
| 09:30 | 8,575.00 | 8,585.00 | 8,575.00 | 8,580.00 | 0.0K |
| 09:31 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 09:33 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.1K |
| 09:34 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 2.2K |
| 09:35 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:37 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 09:38 | 8,582.00 | 8,582.00 | 8,582.00 | 8,582.00 | 0.0K |
| 09:39 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 3.0K |
| 09:41 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 09:42 | 8,585.00 | 8,585.00 | 8,580.00 | 8,585.00 | 3.2K |
| 09:43 | 8,585.00 | 8,585.00 | 8,565.00 | 8,565.00 | 6.0K |
| 09:44 | 8,565.00 | 8,585.00 | 8,565.00 | 8,585.00 | 5.0K |
| 09:45 | 8,590.00 | 8,590.00 | 8,565.00 | 8,590.00 | 1.7K |
| 09:46 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.2K |
| 09:47 | 8,590.00 | 8,590.00 | 8,565.00 | 8,590.00 | 0.4K |
| 09:48 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:49 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:51 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:52 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:53 | 8,590.00 | 8,590.00 | 8,585.00 | 8,585.00 | 5.0K |
| 09:54 | 8,585.00 | 8,590.00 | 8,585.00 | 8,590.00 | 6.3K |
| 09:59 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:01 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:02 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:03 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:04 | 8,585.00 | 8,585.00 | 8,580.00 | 8,580.00 | 0.4K |
| 10:05 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:06 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 10:08 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:09 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:10 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:11 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.8K |
| 10:12 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 7.7K |
| 10:14 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:15 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:16 | 8,585.00 | 8,587.00 | 8,585.00 | 8,587.00 | 0.0K |
| 10:17 | 8,590.00 | 8,590.00 | 8,580.00 | 8,580.00 | 0.1K |
| 10:18 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:19 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:20 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:21 | 8,590.00 | 8,590.00 | 8,580.00 | 8,580.00 | 0.8K |
| 10:22 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.3K |
| 10:26 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:28 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 10:29 | 8,590.00 | 8,590.00 | 8,585.00 | 8,585.00 | 0.0K |
| 10:30 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 10:32 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 10:33 | 8,580.00 | 8,585.00 | 8,580.00 | 8,585.00 | 0.0K |
| 10:34 | 8,585.00 | 8,585.00 | 8,580.00 | 8,580.00 | 0.2K |
| 10:35 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:37 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:39 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:40 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:42 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:43 | 8,575.00 | 8,595.00 | 8,575.00 | 8,595.00 | 0.3K |
| 10:44 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:47 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 10:50 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 10:56 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0K |
| 11:00 | 8,605.00 | 8,605.00 | 8,600.00 | 8,600.00 | 0.0K |
| 11:06 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 11:08 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 11:09 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 11:12 | 8,610.00 | 8,610.00 | 8,600.00 | 8,600.00 | 0.1K |
| 11:17 | 8,615.00 | 8,615.00 | 8,595.00 | 8,595.00 | 3.6K |
| 11:23 | 8,600.00 | 8,600.00 | 8,595.00 | 8,595.00 | 1.0K |
| 11:24 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0K |
| 11:25 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.1K |
| 11:29 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0K |
| 11:31 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.1K |
| 11:33 | 8,615.00 | 8,620.00 | 8,615.00 | 8,620.00 | 0.1K |
| 11:35 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:39 | 8,635.00 | 8,635.00 | 8,630.00 | 8,630.00 | 0.1K |
| 11:44 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:49 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:58 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 11:59 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 12:01 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 12:04 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.1K |
| 12:06 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.1K |
| 12:10 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:16 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:30 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:32 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 12:34 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:37 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:38 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:42 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:45 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:48 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 12:50 | 8,635.00 | 8,635.00 | 8,615.00 | 8,615.00 | 0.2K |
| 12:53 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0K |
| 12:58 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 2.1K |
| 13:03 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.1K |
| 13:05 | 8,615.00 | 8,640.00 | 8,615.00 | 8,640.00 | 0.1K |
| 13:11 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:13 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:14 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:19 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:20 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.1K |
| 13:22 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:27 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:28 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0.0K |
| 13:32 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.4K |
| 13:33 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 13:35 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 13:36 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0K |
| 13:37 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 13:38 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 13:46 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 13:47 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 13:48 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 13:52 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.1K |
| 14:07 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 14:10 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 14:18 | 8,625.00 | 8,625.00 | 8,615.00 | 8,615.00 | 0.2K |
| 14:23 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 14:29 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 14:30 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0.0K |
| 14:36 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.0K |
| 14:37 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 0.1K |
| 14:39 | 8,620.00 | 8,620.00 | 8,615.00 | 8,615.00 | 0.0K |
| 14:44 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 14:45 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 14:46 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 14:47 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 14:48 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 14:49 | 8,620.00 | 8,620.00 | 8,615.00 | 8,615.00 | 0.1K |
| 14:50 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 14:51 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 14:56 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.1K |
| 14:58 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.1K |
| 15:01 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:03 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:05 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.1K |
| 15:06 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:07 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:10 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:12 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:13 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:14 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:15 | 8,615.00 | 8,620.00 | 8,615.00 | 8,620.00 | 0.4K |
| 15:17 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.2K |
| 15:19 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |
| 15:29 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 0.0K |