最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,235.00 | 9,375.00 | 9,235.00 | 9,375.00 | 1.3K |
| 09:01 | 9,375.00 | 9,375.00 | 9,325.00 | 9,375.00 | 0.9K |
| 09:02 | 9,335.00 | 9,335.00 | 9,325.00 | 9,325.00 | 0.3K |
| 09:03 | 9,325.00 | 9,340.00 | 9,325.00 | 9,325.00 | 0.0K |
| 09:05 | 9,320.00 | 9,330.00 | 9,320.00 | 9,330.00 | 0.0K |
| 09:06 | 9,330.00 | 9,360.00 | 9,330.00 | 9,360.00 | 2.2K |
| 09:07 | 9,360.00 | 9,375.00 | 9,360.00 | 9,370.00 | 0.2K |
| 09:08 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.0K |
| 09:09 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 0.0K |
| 09:10 | 9,365.00 | 9,370.00 | 9,365.00 | 9,370.00 | 0.9K |
| 09:11 | 9,365.00 | 9,370.00 | 9,365.00 | 9,370.00 | 4.9K |
| 09:13 | 9,365.00 | 9,370.00 | 9,365.00 | 9,365.00 | 0.5K |
| 09:14 | 9,370.00 | 9,370.00 | 9,365.00 | 9,365.00 | 0.5K |
| 09:15 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0.0K |
| 09:16 | 9,365.00 | 9,370.00 | 9,365.00 | 9,370.00 | 0.9K |
| 09:17 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.0K |
| 09:18 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 0.0K |
| 09:19 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 0.1K |
| 09:20 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.1K |
| 09:21 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.1K |
| 09:22 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.5K |
| 09:23 | 9,372.00 | 9,375.00 | 9,370.00 | 9,375.00 | 0.5K |
| 09:24 | 9,370.00 | 9,375.00 | 9,370.00 | 9,375.00 | 0.0K |
| 09:25 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0.7K |
| 09:26 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0.0K |
| 09:27 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.1K |
| 09:28 | 9,380.00 | 9,380.00 | 9,375.00 | 9,375.00 | 0.1K |
| 09:29 | 9,375.00 | 9,380.00 | 9,375.00 | 9,380.00 | 0.4K |
| 09:30 | 9,385.00 | 9,405.00 | 9,385.00 | 9,400.00 | 0.7K |
| 09:32 | 9,400.00 | 9,400.00 | 9,385.00 | 9,385.00 | 8.0K |
| 09:33 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 09:34 | 9,400.00 | 9,400.00 | 9,385.00 | 9,385.00 | 0.0K |
| 09:36 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.3K |
| 09:38 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 09:39 | 9,400.00 | 9,400.00 | 9,385.00 | 9,395.00 | 1.0K |
| 09:41 | 9,395.00 | 9,400.00 | 9,395.00 | 9,400.00 | 1.6K |
| 09:42 | 9,400.00 | 9,400.00 | 9,397.00 | 9,397.00 | 0.1K |
| 09:43 | 9,400.00 | 9,400.00 | 9,397.00 | 9,397.00 | 0.0K |
| 09:44 | 9,400.00 | 9,400.00 | 9,390.00 | 9,390.00 | 0.2K |
| 09:45 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 09:46 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 4.1K |
| 09:53 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 09:54 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 09:56 | 9,390.00 | 9,395.00 | 9,390.00 | 9,395.00 | 0.2K |
| 10:01 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:03 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:04 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.7K |
| 10:05 | 9,395.00 | 9,395.00 | 9,390.00 | 9,395.00 | 1.0K |
| 10:06 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:09 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:13 | 9,397.00 | 9,397.00 | 9,397.00 | 9,397.00 | 0.1K |
| 10:15 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:16 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:17 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.5K |
| 10:23 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:24 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:25 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 0.0K |
| 10:26 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 0.0K |
| 10:28 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:31 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 1.5K |
| 10:32 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:33 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.1K |
| 10:34 | 9,397.00 | 9,400.00 | 9,395.00 | 9,400.00 | 1.7K |
| 10:35 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.4K |
| 10:36 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:38 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.1K |
| 10:41 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:44 | 9,397.00 | 9,397.00 | 9,397.00 | 9,397.00 | 0.0K |
| 10:47 | 9,397.00 | 9,397.00 | 9,390.00 | 9,395.00 | 1.0K |
| 10:51 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.1K |
| 10:55 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.1K |
| 11:03 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:07 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:08 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:09 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 0.0K |
| 11:10 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:12 | 9,392.00 | 9,392.00 | 9,390.00 | 9,390.00 | 0.5K |
| 11:13 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.2K |
| 11:21 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 2.0K |
| 11:26 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 11:27 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 11:28 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.3K |
| 11:33 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:36 | 9,390.00 | 9,390.00 | 9,385.00 | 9,385.00 | 0.2K |
| 11:53 | 9,382.00 | 9,382.00 | 9,380.00 | 9,380.00 | 0.2K |
| 12:01 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 0.0K |
| 12:22 | 9,382.00 | 9,390.00 | 9,382.00 | 9,390.00 | 0.6K |
| 12:24 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 2.1K |
| 12:25 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 12:26 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 1.6K |
| 12:28 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.3K |
| 12:29 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.1K |
| 12:31 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.5K |
| 12:32 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 12:36 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 12:37 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 12:39 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 0.1K |
| 12:42 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 0.1K |
| 12:44 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 0.1K |
| 12:50 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 2.2K |
| 12:51 | 9,392.00 | 9,392.00 | 9,392.00 | 9,392.00 | 0.0K |
| 12:53 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.1K |
| 12:59 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.1K |
| 13:03 | 9,392.00 | 9,392.00 | 9,390.00 | 9,390.00 | 0.9K |
| 13:08 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 13:09 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.1K |
| 13:10 | 9,385.00 | 9,385.00 | 9,380.00 | 9,380.00 | 0.6K |
| 13:13 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.1K |
| 13:14 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 0.0K |
| 13:15 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 0.0K |
| 13:20 | 9,382.00 | 9,385.00 | 9,382.00 | 9,385.00 | 1.2K |
| 13:21 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.3K |
| 13:22 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.5K |
| 13:23 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 13:29 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 13:31 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 13:36 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.1K |
| 13:41 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 13:42 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 13:45 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.0K |
| 13:46 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 0.2K |
| 13:50 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 13:51 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 0.0K |
| 13:58 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.1K |
| 13:59 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 14:02 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 14:11 | 9,382.00 | 9,382.00 | 9,382.00 | 9,382.00 | 0.0K |
| 14:22 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.0K |
| 14:24 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1.0K |
| 14:27 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:29 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:37 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:40 | 9,387.00 | 9,390.00 | 9,387.00 | 9,390.00 | 0.1K |
| 14:41 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 14:43 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:44 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:47 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:48 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:49 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:50 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:51 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:54 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.1K |
| 14:55 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 14:58 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 14:59 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 15:00 | 9,387.00 | 9,387.00 | 9,385.00 | 9,385.00 | 0.4K |
| 15:01 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.2K |
| 15:02 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.2K |
| 15:03 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.2K |
| 15:05 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 2.8K |
| 15:06 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.9K |
| 15:07 | 9,390.00 | 9,390.00 | 9,385.00 | 9,385.00 | 4.6K |
| 15:08 | 9,380.00 | 9,380.00 | 9,360.00 | 9,360.00 | 21.5K |
| 15:09 | 9,360.00 | 9,360.00 | 9,315.00 | 9,315.00 | 6.7K |
| 15:15 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 0.0K |
| 15:29 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0.1K |