最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,730.00 | 8,730.00 | 8,650.00 | 8,650.00 | 0.3K |
| 09:01 | 8,620.00 | 8,650.00 | 8,620.00 | 8,645.00 | 0.2K |
| 09:02 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 09:03 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 09:04 | 8,642.00 | 8,645.00 | 8,642.00 | 8,645.00 | 0.0K |
| 09:05 | 8,645.00 | 8,645.00 | 8,642.00 | 8,645.00 | 2.0K |
| 09:06 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0K |
| 09:07 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.1K |
| 09:08 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.2K |
| 09:09 | 8,645.00 | 8,645.00 | 8,642.00 | 8,642.00 | 0.1K |
| 09:10 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.3K |
| 09:11 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.2K |
| 09:12 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.3K |
| 09:13 | 8,685.00 | 8,690.00 | 8,685.00 | 8,690.00 | 0.1K |
| 09:14 | 8,690.00 | 8,690.00 | 8,675.00 | 8,675.00 | 0.1K |
| 09:15 | 8,695.00 | 8,695.00 | 8,675.00 | 8,675.00 | 0.0K |
| 09:17 | 8,680.00 | 8,687.00 | 8,680.00 | 8,687.00 | 0.0K |
| 09:18 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.1K |
| 09:19 | 8,690.00 | 8,695.00 | 8,690.00 | 8,695.00 | 0.1K |
| 09:20 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.1K |
| 09:21 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.2K |
| 09:23 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.5K |
| 09:24 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:25 | 8,690.00 | 8,695.00 | 8,690.00 | 8,695.00 | 0.0K |
| 09:27 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:29 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:30 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:31 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:32 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:33 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:34 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:35 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:36 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.1K |
| 09:37 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.2K |
| 09:38 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:39 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:41 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0K |
| 09:43 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0K |
| 09:44 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0K |
| 09:45 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.1K |
| 09:46 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0K |
| 09:48 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.1K |
| 09:50 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0K |
| 09:51 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0K |
| 09:52 | 8,700.00 | 8,700.00 | 8,695.00 | 8,695.00 | 0.2K |
| 09:58 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.0K |
| 10:02 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.0K |
| 10:03 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:08 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 10:12 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.1K |
| 10:13 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.1K |
| 10:16 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 10:17 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:18 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:19 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 10:20 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:21 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:22 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:23 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.0K |
| 10:24 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:31 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:32 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:33 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:34 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:36 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:44 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:45 | 8,705.00 | 8,710.00 | 8,705.00 | 8,710.00 | 0.0K |
| 10:52 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:53 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:54 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:55 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 10:58 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.5K |
| 11:00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 11:03 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 11:05 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 11:11 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 11:12 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 11:17 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 11:18 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 11:20 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 11:22 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 11:25 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.6K |
| 11:28 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 11:29 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 11:32 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 11:33 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 0.0K |
| 11:37 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 11:43 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 11:44 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 11:58 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:03 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:10 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:12 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:13 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:15 | 8,720.00 | 8,720.00 | 8,715.00 | 8,715.00 | 0.4K |
| 12:16 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.1K |
| 12:23 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:32 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:36 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 12:38 | 8,710.00 | 8,710.00 | 8,705.00 | 8,705.00 | 0.3K |
| 12:39 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.7K |
| 12:52 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 12:54 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 12:56 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.4K |
| 12:57 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 12:59 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 13:00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.1K |
| 13:06 | 8,715.00 | 8,720.00 | 8,715.00 | 8,720.00 | 1.1K |
| 13:07 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | 0.0K |
| 13:09 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 13:11 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:19 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:25 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:26 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 13:33 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:37 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:38 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:46 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:48 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 13:52 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 13:53 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 13:54 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 13:55 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 1.1K |
| 14:00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 14:12 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:17 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:20 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:26 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:27 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:28 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:29 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:30 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:31 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:33 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 14:41 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 14:42 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 14:46 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 14:47 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 14:51 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:52 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:53 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:54 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 0.0K |
| 14:55 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 15:07 | 8,725.00 | 8,725.00 | 8,700.00 | 8,700.00 | 4.8K |
| 15:11 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.3K |
| 15:15 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.1K |
| 15:18 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.2K |
| 15:19 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0K |
| 15:29 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.2K |