最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,585.00 | 8,585.00 | 8,555.00 | 8,555.00 | 0.1K |
| 09:01 | 8,550.00 | 8,550.00 | 8,465.00 | 8,465.00 | 0.4K |
| 09:02 | 8,460.00 | 8,465.00 | 8,455.00 | 8,460.00 | 0.1K |
| 09:03 | 8,460.00 | 8,465.00 | 8,460.00 | 8,465.00 | 0.7K |
| 09:04 | 8,465.00 | 8,465.00 | 8,460.00 | 8,460.00 | 0.3K |
| 09:05 | 8,457.00 | 8,460.00 | 8,457.00 | 8,460.00 | 0.0K |
| 09:06 | 8,470.00 | 8,570.00 | 8,465.00 | 8,570.00 | 0.4K |
| 09:08 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:09 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:10 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:11 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:13 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:14 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:15 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:16 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 09:18 | 8,570.00 | 8,580.00 | 8,570.00 | 8,580.00 | 0.1K |
| 09:19 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 09:20 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 09:21 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.1K |
| 09:24 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 09:26 | 8,585.00 | 8,585.00 | 8,580.00 | 8,580.00 | 0.0K |
| 09:27 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 09:28 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.1K |
| 09:30 | 8,582.00 | 8,590.00 | 8,580.00 | 8,590.00 | 0.0K |
| 09:32 | 8,585.00 | 8,585.00 | 8,580.00 | 8,585.00 | 0.0K |
| 09:33 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 0.0K |
| 09:34 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.1K |
| 09:35 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:36 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:37 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:38 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:39 | 8,590.00 | 8,590.00 | 8,585.00 | 8,585.00 | 0.4K |
| 09:40 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 09:43 | 8,575.00 | 8,575.00 | 8,572.00 | 8,572.00 | 0.1K |
| 09:44 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.1K |
| 09:46 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 09:49 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 09:51 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 09:52 | 8,572.00 | 8,572.00 | 8,570.00 | 8,572.00 | 0.1K |
| 09:53 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 09:54 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 09:55 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:01 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:03 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:07 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.1K |
| 10:08 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0K |
| 10:09 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:12 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:14 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:15 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:21 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:22 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:23 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:24 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:25 | 8,570.00 | 8,570.00 | 8,567.00 | 8,567.00 | 0.5K |
| 10:29 | 8,575.00 | 8,577.00 | 8,575.00 | 8,577.00 | 0.1K |
| 10:30 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 0.0K |
| 10:31 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 0.0K |
| 10:32 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 0.0K |
| 10:33 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 0.0K |
| 10:34 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 0.0K |
| 10:39 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0K |
| 10:40 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.2K |
| 10:45 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0.0K |
| 10:48 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0.0K |
| 10:49 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0.0K |
| 10:50 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 2.2K |
| 10:55 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0K |
| 10:58 | 8,580.00 | 8,580.00 | 8,560.00 | 8,560.00 | 1.0K |
| 11:14 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0.0K |
| 11:22 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 11:23 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 11:24 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 11:25 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 11:32 | 8,562.00 | 8,562.00 | 8,562.00 | 8,562.00 | 0.0K |
| 11:36 | 8,562.00 | 8,562.00 | 8,562.00 | 8,562.00 | 0.0K |
| 11:37 | 8,562.00 | 8,562.00 | 8,560.00 | 8,560.00 | 0.1K |
| 11:38 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.0K |
| 11:39 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.0K |
| 11:46 | 8,555.00 | 8,555.00 | 8,555.00 | 8,555.00 | 0.4K |
| 11:47 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.2K |
| 11:49 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.2K |
| 11:56 | 8,547.00 | 8,547.00 | 8,547.00 | 8,547.00 | 0.0K |
| 11:58 | 8,545.00 | 8,545.00 | 8,542.00 | 8,542.00 | 0.8K |
| 11:59 | 8,542.00 | 8,542.00 | 8,542.00 | 8,542.00 | 0.0K |
| 12:01 | 8,542.00 | 8,542.00 | 8,540.00 | 8,540.00 | 0.1K |
| 12:02 | 8,537.00 | 8,537.00 | 8,535.00 | 8,535.00 | 0.2K |
| 12:03 | 8,530.00 | 8,530.00 | 8,527.00 | 8,527.00 | 0.4K |
| 12:07 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 0.0K |
| 12:08 | 8,525.00 | 8,525.00 | 8,522.00 | 8,522.00 | 1.4K |
| 12:09 | 8,520.00 | 8,525.00 | 8,520.00 | 8,525.00 | 0.7K |
| 12:10 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 0.0K |
| 12:11 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 0.0K |
| 12:12 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 0.1K |
| 12:13 | 8,525.00 | 8,530.00 | 8,520.00 | 8,530.00 | 0.0K |
| 12:14 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:15 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:16 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:18 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 0.0K |
| 12:19 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 0.0K |
| 12:20 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 0.0K |
| 12:24 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 0.1K |
| 12:29 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 12:30 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 12:32 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 12:33 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.1K |
| 12:34 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 0.4K |
| 12:38 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.1K |
| 12:41 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:43 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 0.0K |
| 12:44 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:45 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.1K |
| 12:49 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:50 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:54 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:55 | 8,530.00 | 8,530.00 | 8,525.00 | 8,530.00 | 0.0K |
| 12:56 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 12:57 | 8,530.00 | 8,535.00 | 8,530.00 | 8,535.00 | 0.1K |
| 12:58 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.2K |
| 13:00 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.2K |
| 13:01 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 13:02 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 13:03 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 13:06 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.1K |
| 13:12 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 13:13 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 13:14 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0K |
| 13:16 | 8,532.00 | 8,532.00 | 8,532.00 | 8,532.00 | 0.0K |
| 13:18 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.4K |
| 13:19 | 8,535.00 | 8,535.00 | 8,530.00 | 8,530.00 | 0.3K |
| 13:20 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 0.5K |
| 13:28 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.1K |
| 13:29 | 8,530.00 | 8,530.00 | 8,525.00 | 8,525.00 | 0.1K |
| 13:30 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 0.5K |
| 13:37 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.1K |
| 13:40 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 13:47 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 13:49 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 13:51 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0K |
| 13:52 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 4.3K |
| 13:59 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 2.2K |
| 14:30 | 8,552.00 | 8,552.00 | 8,552.00 | 8,552.00 | 0.0K |
| 14:43 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 14:45 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 14:49 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 14:51 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 14:59 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:00 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:04 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:07 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:09 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:10 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:12 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:13 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:14 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:15 | 8,562.00 | 8,562.00 | 8,560.00 | 8,560.00 | 0.4K |
| 15:16 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0K |
| 15:29 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.5K |