最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.1K |
| 09:02 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:03 | 8,960.00 | 8,965.00 | 8,960.00 | 8,965.00 | 0.0K |
| 09:04 | 8,955.00 | 8,955.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:08 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:09 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:11 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 09:12 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 09:13 | 8,950.00 | 8,955.00 | 8,940.00 | 8,940.00 | 0.2K |
| 09:15 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.3K |
| 09:17 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.2K |
| 09:22 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 09:24 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 09:30 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:31 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:32 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:34 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:35 | 8,950.00 | 8,950.00 | 8,945.00 | 8,945.00 | 0.3K |
| 09:36 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.5K |
| 09:38 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:39 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:41 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:42 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:43 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 09:44 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.1K |
| 09:46 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:48 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 09:49 | 8,940.00 | 8,945.00 | 8,940.00 | 8,945.00 | 0.0K |
| 09:53 | 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 |
| 10:00 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:04 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:08 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 10:09 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 10:10 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:12 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.1K |
| 10:14 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.2K |
| 10:15 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:21 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.1K |
| 10:22 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 10:23 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 10:24 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.2K |
| 10:25 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 10:26 | 8,950.00 | 8,955.00 | 8,950.00 | 8,955.00 | 0.2K |
| 10:27 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.1K |
| 10:30 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:32 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:33 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 0.0K |
| 10:35 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:36 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.6K |
| 10:44 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.1K |
| 10:46 | 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 |
| 10:48 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:54 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.4K |
| 10:56 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 0.0K |
| 10:57 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 1.4K |
| 10:59 | 8,940.00 | 8,940.00 | 8,935.00 | 8,935.00 | 0.0K |
| 11:00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:04 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.2K |
| 11:05 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:11 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:16 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:24 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:27 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.4K |
| 11:37 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:45 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:47 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 11:49 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.1K |
| 11:59 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.7K |
| 12:02 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 1.3K |
| 12:04 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 1.2K |
| 12:06 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 12:07 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 1.2K |
| 12:08 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 12:09 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 1.1K |
| 12:11 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.1K |
| 12:12 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 12:16 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 12:17 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.1K |
| 12:18 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 2.1K |
| 12:19 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 12:22 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 12:25 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.1K |
| 12:26 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 12:27 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 12:28 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.3K |
| 12:31 | 8,905.00 | 8,905.00 | 8,902.00 | 8,902.00 | 0.0K |
| 12:33 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 12:34 | 8,902.00 | 8,902.00 | 8,895.00 | 8,895.00 | 1.9K |
| 12:35 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 12:36 | 8,895.00 | 8,895.00 | 8,885.00 | 8,885.00 | 2.0K |
| 12:41 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 12:42 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 10.6K |
| 12:44 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.1K |
| 12:47 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 5.0K |
| 12:50 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.3K |
| 12:53 | 8,920.00 | 8,920.00 | 8,910.00 | 8,910.00 | 27.0K |
| 12:59 | 8,922.00 | 8,922.00 | 8,922.00 | 8,922.00 | 0.0K |
| 13:06 | 8,920.00 | 8,920.00 | 8,910.00 | 8,910.00 | 5.1K |
| 13:16 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:28 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:32 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 13:34 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 13:35 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:37 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:44 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:45 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:48 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:49 | 8,905.00 | 8,910.00 | 8,905.00 | 8,910.00 | 0.0K |
| 13:50 | 8,907.00 | 8,907.00 | 8,907.00 | 8,907.00 | 0.0K |
| 13:52 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:54 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 13:59 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.1K |
| 14:02 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 14:06 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 14:23 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 14:25 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.2K |
| 14:30 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 14:31 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.1K |
| 14:32 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 14:42 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 14:43 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 14:49 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.2K |
| 14:52 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 14:58 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 14:59 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 15:07 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.1K |
| 15:08 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 15:09 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 15:15 | 8,910.00 | 8,910.00 | 8,885.00 | 8,885.00 | 1.2K |
| 15:16 | 8,880.00 | 8,910.00 | 8,875.00 | 8,910.00 | 1.5K |
| 15:19 | 8,875.00 | 8,910.00 | 8,875.00 | 8,910.00 | 0.0K |
| 15:29 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.1K |