最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,045.00 | 9,045.00 | 9,035.00 | 9,035.00 | 0.0K |
| 09:01 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 0.1K |
| 09:04 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 09:05 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 09:06 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.0K |
| 09:07 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 09:08 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 0.6K |
| 09:10 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 09:11 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.7K |
| 09:13 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:14 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 09:15 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 09:18 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:19 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 09:22 | 8,957.00 | 8,957.00 | 8,957.00 | 8,957.00 | 0.0K |
| 09:23 | 8,955.00 | 8,955.00 | 8,950.00 | 8,950.00 | 0.5K |
| 09:25 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:26 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 09:27 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:30 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:31 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 1.3K |
| 09:32 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.4K |
| 09:33 | 8,960.00 | 8,960.00 | 8,955.00 | 8,955.00 | 0.2K |
| 09:35 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 09:38 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:41 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.8K |
| 09:43 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:45 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:46 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 09:47 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:48 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:49 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:51 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.5K |
| 09:52 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:53 | 8,945.00 | 8,945.00 | 8,942.00 | 8,945.00 | 0.0K |
| 09:54 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:56 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:57 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:01 | 8,942.00 | 8,942.00 | 8,942.00 | 8,942.00 | 0.0K |
| 10:03 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:06 | 8,942.00 | 8,942.00 | 8,940.00 | 8,940.00 | 1.6K |
| 10:10 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:16 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 10:20 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:21 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:29 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:31 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 10:32 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:33 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 1.4K |
| 10:34 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:35 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:36 | 8,945.00 | 8,945.00 | 8,935.00 | 8,940.00 | 1.0K |
| 10:38 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.6K |
| 10:39 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:40 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:47 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:50 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:51 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 10:52 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:53 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:56 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:57 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:58 | 8,945.00 | 8,945.00 | 8,940.00 | 8,940.00 | 0.1K |
| 11:01 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 11:02 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 11:04 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 11:20 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 11:29 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 11:30 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 11:37 | 8,940.00 | 8,940.00 | 8,935.00 | 8,935.00 | 0.5K |
| 11:50 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 11:51 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 11:54 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 11:57 | 8,932.00 | 8,932.00 | 8,932.00 | 8,932.00 | 0.0K |
| 11:58 | 8,932.00 | 8,932.00 | 8,932.00 | 8,932.00 | 0.0K |
| 12:02 | 8,930.00 | 8,930.00 | 8,927.00 | 8,927.00 | 0.2K |
| 12:04 | 8,925.00 | 8,927.00 | 8,925.00 | 8,927.00 | 0.0K |
| 12:09 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.0K |
| 12:13 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.0K |
| 12:17 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.0K |
| 12:18 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.0K |
| 12:23 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.0K |
| 12:28 | 8,927.00 | 8,930.00 | 8,927.00 | 8,930.00 | 0.0K |
| 12:31 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 12:32 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.6K |
| 12:35 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 12:47 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 12:48 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 12:49 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 12:50 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 12:52 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 12:58 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 13:01 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.4K |
| 13:04 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 13:06 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 13:20 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 13:22 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 13:23 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 13:24 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 13:32 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 13:34 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.2K |
| 13:35 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.1K |
| 13:39 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 13:43 | 8,932.00 | 8,932.00 | 8,932.00 | 8,932.00 | 0.0K |
| 13:45 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 13:50 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.2K |
| 14:04 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 14:09 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 1.0K |
| 14:11 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.3K |
| 14:24 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 14:28 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 14:30 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 14:31 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 14:35 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 14:38 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 14:51 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 14:52 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.1K |
| 14:54 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 14:55 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.0K |
| 14:57 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 15:00 | 8,940.00 | 8,940.00 | 8,930.00 | 8,930.00 | 0.0K |
| 15:02 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 15:03 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 15:04 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 15:05 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 15:06 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 15:11 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.1K |
| 15:12 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 15:15 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.5K |
| 15:16 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 15:17 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 15:19 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.1K |
| 15:29 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.2K |