最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,000.00 | 9,000.00 | 8,855.00 | 8,855.00 | 0.1K |
| 09:03 | 8,955.00 | 8,955.00 | 8,950.00 | 8,950.00 | 0.1K |
| 09:04 | 8,950.00 | 8,975.00 | 8,950.00 | 8,975.00 | 1.5K |
| 09:05 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 09:06 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 09:07 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.7K |
| 09:08 | 8,970.00 | 8,980.00 | 8,970.00 | 8,980.00 | 0.1K |
| 09:09 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 09:11 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.5K |
| 09:12 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.3K |
| 09:13 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 1.6K |
| 09:14 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.2K |
| 09:17 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.3K |
| 09:19 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 1.8K |
| 09:20 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.5K |
| 09:21 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:26 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:27 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 09:30 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 09:33 | 8,965.00 | 8,970.00 | 8,965.00 | 8,970.00 | 0.5K |
| 09:34 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 09:35 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 09:37 | 8,965.00 | 8,970.00 | 8,965.00 | 8,970.00 | 0.0K |
| 09:38 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 09:39 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.5K |
| 09:40 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 09:41 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.7K |
| 09:43 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:44 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 09:50 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1.4K |
| 09:51 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.9K |
| 09:57 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 3.8K |
| 09:58 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:00 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:01 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:02 | 8,950.00 | 8,965.00 | 8,950.00 | 8,965.00 | 0.2K |
| 10:07 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 10:08 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 10:10 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.1K |
| 10:11 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:13 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.1K |
| 10:14 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:18 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:19 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:23 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:25 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.2K |
| 10:30 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 10:31 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:32 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:33 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:37 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:39 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 10:40 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 10:41 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:45 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.2K |
| 10:47 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:49 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:51 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:53 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 10:54 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 1.2K |
| 10:57 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 11:05 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 11:11 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.9K |
| 11:23 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 11:29 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 11:30 | 8,967.00 | 8,967.00 | 8,965.00 | 8,965.00 | 0.0K |
| 11:47 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 11:57 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 11:58 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1.0K |
| 12:00 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 12:03 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 12:05 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 12:08 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 12:11 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 12:15 | 8,970.00 | 8,975.00 | 8,970.00 | 8,975.00 | 0.0K |
| 12:16 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 1.0K |
| 12:19 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 12:22 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 12:24 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.1K |
| 12:26 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 12:27 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.4K |
| 12:36 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 13:04 | 8,965.00 | 8,965.00 | 8,960.00 | 8,960.00 | 0.1K |
| 13:22 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 13:23 | 8,975.00 | 8,985.00 | 8,975.00 | 8,985.00 | 12.3K |
| 13:25 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.1K |
| 13:27 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:32 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:39 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:41 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:44 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 13:52 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 14:00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 14:05 | 8,980.00 | 8,980.00 | 8,960.00 | 8,960.00 | 0.1K |
| 14:10 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 14:28 | 8,960.00 | 8,960.00 | 8,955.00 | 8,955.00 | 0.7K |
| 14:39 | 8,960.00 | 8,960.00 | 8,955.00 | 8,955.00 | 1.5K |
| 14:53 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.6K |
| 15:03 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.0K |
| 15:06 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 15:15 | 8,965.00 | 8,965.00 | 8,950.00 | 8,950.00 | 0.2K |
| 15:29 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |