最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,670.00 | 8,675.00 | 8,670.00 | 8,675.00 | 1.5K |
| 09:01 | 8,675.00 | 8,730.00 | 8,675.00 | 8,730.00 | 3.0K |
| 09:02 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.4K |
| 09:04 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 1.0K |
| 09:06 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.2K |
| 09:07 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.1K |
| 09:10 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 09:11 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 09:12 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 09:14 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.1K |
| 09:16 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 09:17 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 09:18 | 8,745.00 | 8,750.00 | 8,745.00 | 8,750.00 | 1.7K |
| 09:19 | 8,745.00 | 8,755.00 | 8,745.00 | 8,755.00 | 0.7K |
| 09:20 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.5K |
| 09:30 | 8,755.00 | 8,765.00 | 8,755.00 | 8,765.00 | 0.1K |
| 09:31 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 09:33 | 8,765.00 | 8,765.00 | 8,750.00 | 8,750.00 | 1.0K |
| 09:34 | 8,750.00 | 8,750.00 | 8,735.00 | 8,750.00 | 6.3K |
| 09:35 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 09:36 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 09:37 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 09:41 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 09:42 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 09:43 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 09:44 | 8,765.00 | 8,765.00 | 8,760.00 | 8,760.00 | 0.0K |
| 09:47 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.0K |
| 09:49 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.2K |
| 09:50 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.3K |
| 09:51 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 09:58 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 09:59 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 10:03 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 10:05 | 8,750.00 | 8,750.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:06 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.1K |
| 10:08 | 8,745.00 | 8,750.00 | 8,745.00 | 8,750.00 | 0.0K |
| 10:10 | 8,747.00 | 8,747.00 | 8,747.00 | 8,747.00 | 0.0K |
| 10:11 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:12 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.2K |
| 10:13 | 8,745.00 | 8,747.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:15 | 8,747.00 | 8,747.00 | 8,747.00 | 8,747.00 | 0.0K |
| 10:21 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:24 | 8,747.00 | 8,747.00 | 8,747.00 | 8,747.00 | 0.1K |
| 10:25 | 8,747.00 | 8,747.00 | 8,747.00 | 8,747.00 | 0.0K |
| 10:29 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:30 | 8,747.00 | 8,747.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:31 | 8,745.00 | 8,747.00 | 8,745.00 | 8,747.00 | 0.1K |
| 10:32 | 8,747.00 | 8,747.00 | 8,747.00 | 8,747.00 | 0.0K |
| 10:33 | 8,745.00 | 8,750.00 | 8,745.00 | 8,750.00 | 0.2K |
| 10:34 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 10:35 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:36 | 8,745.00 | 8,747.00 | 8,745.00 | 8,745.00 | 0.7K |
| 10:37 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:38 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:39 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:40 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:43 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.1K |
| 10:50 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.6K |
| 10:51 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:52 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:53 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 10:56 | 8,747.00 | 8,747.00 | 8,747.00 | 8,747.00 | 0.0K |
| 10:59 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.5K |
| 11:10 | 8,747.00 | 8,750.00 | 8,747.00 | 8,750.00 | 0.1K |
| 11:13 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 11:16 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 11:17 | 8,750.00 | 8,755.00 | 8,750.00 | 8,755.00 | 0.0K |
| 11:18 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 11:19 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 0.0K |
| 11:20 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 11:26 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 11:28 | 8,752.00 | 8,755.00 | 8,752.00 | 8,755.00 | 0.0K |
| 11:30 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 11:31 | 8,755.00 | 8,755.00 | 8,750.00 | 8,750.00 | 0.1K |
| 11:33 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 11:35 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 11:39 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.1K |
| 11:41 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 11:44 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 11:47 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 11:53 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 11:54 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.3K |
| 11:57 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 12:01 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 12:07 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 12:12 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 12:24 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.2K |
| 12:25 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 12:32 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.2K |
| 12:47 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 12:50 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 12:56 | 8,760.00 | 8,790.00 | 8,760.00 | 8,790.00 | 1.0K |
| 12:59 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 13:00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 13:09 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.7K |
| 13:11 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 13:13 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.1K |
| 13:36 | 8,767.00 | 8,767.00 | 8,760.00 | 8,760.00 | 0.2K |
| 13:39 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 13:44 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 13:45 | 8,760.00 | 8,760.00 | 8,755.00 | 8,755.00 | 0.1K |
| 13:48 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 13:52 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 13:53 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 14:02 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 14:08 | 8,775.00 | 8,777.00 | 8,775.00 | 8,777.00 | 0.2K |
| 14:21 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 14:23 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 14:27 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.1K |
| 14:28 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 14:32 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.1K |
| 14:38 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 0.0K |
| 14:40 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 14:41 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 14:43 | 8,770.00 | 8,770.00 | 8,755.00 | 8,755.00 | 0.1K |
| 14:50 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 15:04 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 15:05 | 8,765.00 | 8,770.00 | 8,765.00 | 8,770.00 | 0.0K |
| 15:06 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 15:07 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.1K |
| 15:14 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 15:15 | 8,760.00 | 8,760.00 | 8,755.00 | 8,755.00 | 0.2K |
| 15:19 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 15:29 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |