最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 09:01 | 8,855.00 | 8,915.00 | 8,855.00 | 8,915.00 | 0.1K |
| 09:02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.1K |
| 09:04 | 8,890.00 | 8,890.00 | 8,860.00 | 8,860.00 | 0.1K |
| 09:05 | 8,865.00 | 8,865.00 | 8,860.00 | 8,860.00 | 6.6K |
| 09:06 | 8,855.00 | 8,855.00 | 8,850.00 | 8,850.00 | 0.6K |
| 09:07 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.0K |
| 09:08 | 8,850.00 | 8,850.00 | 8,845.00 | 8,850.00 | 0.1K |
| 09:09 | 8,845.00 | 8,845.00 | 8,840.00 | 8,840.00 | 0.3K |
| 09:10 | 8,845.00 | 8,845.00 | 8,830.00 | 8,830.00 | 0.5K |
| 09:12 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.2K |
| 09:13 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 09:15 | 8,830.00 | 8,830.00 | 8,815.00 | 8,815.00 | 2.2K |
| 09:17 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.4K |
| 09:18 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:19 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.1K |
| 09:20 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:21 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:22 | 8,815.00 | 8,815.00 | 8,805.00 | 8,805.00 | 1.5K |
| 09:26 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:28 | 8,820.00 | 8,820.00 | 8,805.00 | 8,820.00 | 0.5K |
| 09:30 | 8,820.00 | 8,825.00 | 8,820.00 | 8,825.00 | 0.0K |
| 09:31 | 8,825.00 | 8,825.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:33 | 8,825.00 | 8,825.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:34 | 8,825.00 | 8,825.00 | 8,815.00 | 8,815.00 | 0.0K |
| 09:37 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:38 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0K |
| 09:40 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:42 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:44 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:45 | 8,820.00 | 8,820.00 | 8,810.00 | 8,810.00 | 0.6K |
| 09:46 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.1K |
| 09:49 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.4K |
| 09:50 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.0K |
| 09:51 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.1K |
| 09:52 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 0.1K |
| 09:53 | 8,810.00 | 8,810.00 | 8,805.00 | 8,805.00 | 2.3K |
| 09:55 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.0K |
| 09:56 | 8,810.00 | 8,810.00 | 8,805.00 | 8,805.00 | 1.1K |
| 09:58 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 09:59 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.1K |
| 10:00 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 10:03 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.1K |
| 10:04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.8K |
| 10:07 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.3K |
| 10:08 | 8,795.00 | 8,795.00 | 8,790.00 | 8,795.00 | 0.0K |
| 10:09 | 8,792.00 | 8,792.00 | 8,792.00 | 8,792.00 | 0.0K |
| 10:10 | 8,795.00 | 8,800.00 | 8,795.00 | 8,800.00 | 0.1K |
| 10:13 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:17 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 10:19 | 8,805.00 | 8,805.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:20 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:23 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 0.0K |
| 10:24 | 8,802.00 | 8,802.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:25 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:27 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:29 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 10:31 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:32 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:33 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:34 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.2K |
| 10:35 | 8,795.00 | 8,795.00 | 8,790.00 | 8,790.00 | 1.5K |
| 10:38 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:39 | 8,797.00 | 8,800.00 | 8,797.00 | 8,800.00 | 0.0K |
| 10:41 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:43 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:45 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.2K |
| 10:46 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1.0K |
| 10:48 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.0K |
| 10:50 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 10:51 | 8,795.00 | 8,795.00 | 8,790.00 | 8,790.00 | 1.2K |
| 10:52 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 10:53 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 10:59 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.1K |
| 11:03 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.1K |
| 11:06 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 11:08 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 11:14 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 11:15 | 8,790.00 | 8,790.00 | 8,787.00 | 8,790.00 | 0.0K |
| 11:16 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1.4K |
| 11:17 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.2K |
| 11:20 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.7K |
| 11:24 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.6K |
| 11:25 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.5K |
| 11:26 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 11:29 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 11:31 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 11:32 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.1K |
| 11:35 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 11:36 | 8,785.00 | 8,785.00 | 8,780.00 | 8,780.00 | 0.1K |
| 11:43 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 11:44 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.1K |
| 11:45 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.0K |
| 11:46 | 8,780.00 | 8,780.00 | 8,775.00 | 8,775.00 | 0.7K |
| 11:50 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.1K |
| 11:51 | 8,780.00 | 8,780.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:52 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 11:58 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 12:00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 12:02 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 12:04 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.1K |
| 12:05 | 8,780.00 | 8,780.00 | 8,775.00 | 8,775.00 | 0.3K |
| 12:10 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:11 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:12 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.1K |
| 12:13 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 12:16 | 8,777.00 | 8,777.00 | 8,775.00 | 8,775.00 | 0.1K |
| 12:17 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0K |
| 12:18 | 8,772.00 | 8,775.00 | 8,765.00 | 8,765.00 | 6.2K |
| 12:21 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:23 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:24 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.2K |
| 12:25 | 8,765.00 | 8,770.00 | 8,765.00 | 8,770.00 | 0.0K |
| 12:26 | 8,770.00 | 8,775.00 | 8,770.00 | 8,775.00 | 0.0K |
| 12:27 | 8,775.00 | 8,775.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:30 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:32 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.1K |
| 12:34 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.1K |
| 12:36 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 12:40 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.2K |
| 12:42 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 5.3K |
| 12:43 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0K |
| 12:44 | 8,752.00 | 8,752.00 | 8,750.00 | 8,750.00 | 0.2K |
| 12:45 | 8,745.00 | 8,745.00 | 8,740.00 | 8,740.00 | 0.3K |
| 12:46 | 8,735.00 | 8,740.00 | 8,735.00 | 8,740.00 | 3.5K |
| 12:47 | 8,735.00 | 8,735.00 | 8,695.00 | 8,695.00 | 1.5K |
| 12:49 | 8,740.00 | 8,740.00 | 8,735.00 | 8,735.00 | 0.0K |
| 12:51 | 8,740.00 | 8,745.00 | 8,730.00 | 8,735.00 | 0.1K |
| 12:52 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 12:53 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.2K |
| 12:54 | 8,750.00 | 8,750.00 | 8,740.00 | 8,740.00 | 0.4K |
| 12:55 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:03 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 13:05 | 8,750.00 | 8,755.00 | 8,750.00 | 8,755.00 | 0.0K |
| 13:13 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 13:14 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.2K |
| 13:16 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 13:19 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 13:20 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 13:21 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 13:22 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 13:23 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 13:24 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:25 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.5K |
| 13:31 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.6K |
| 13:33 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.1K |
| 13:34 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 0.0K |
| 13:36 | 8,732.00 | 8,737.00 | 8,732.00 | 8,737.00 | 0.2K |
| 13:37 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.2K |
| 13:39 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:40 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:44 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:45 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:48 | 8,737.00 | 8,740.00 | 8,737.00 | 8,740.00 | 0.0K |
| 13:51 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 13:52 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.2K |
| 13:55 | 8,750.00 | 8,750.00 | 8,730.00 | 8,730.00 | 0.6K |
| 13:57 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 13:58 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.2K |
| 13:59 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 14:06 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:07 | 8,735.00 | 8,735.00 | 8,730.00 | 8,730.00 | 0.3K |
| 14:08 | 8,730.00 | 8,735.00 | 8,730.00 | 8,735.00 | 0.0K |
| 14:12 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:25 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:26 | 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 | 0.3K |
| 14:40 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0K |
| 14:42 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.2K |
| 14:44 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.1K |
| 14:45 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.6K |
| 14:49 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.8K |
| 14:52 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:54 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:56 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 15:01 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:02 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.1K |
| 15:03 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 15:07 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:08 | 8,740.00 | 8,750.00 | 8,740.00 | 8,750.00 | 0.1K |
| 15:11 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 15:12 | 8,747.00 | 8,747.00 | 8,747.00 | 8,747.00 | 0.0K |
| 15:13 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.1K |
| 15:18 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 15:29 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1.5K |