最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 9,695.00 | 9,695.00 | 9,630.00 | 9,630.00 | 0.2K |
| 09:01 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.0K |
| 09:02 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.1K |
| 09:03 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.0K |
| 09:04 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.6K |
| 09:05 | 9,630.00 | 9,630.00 | 9,625.00 | 9,625.00 | 0.3K |
| 09:06 | 9,625.00 | 9,630.00 | 9,620.00 | 9,630.00 | 0.0K |
| 09:07 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.2K |
| 09:08 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.1K |
| 09:11 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.1K |
| 09:12 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 09:13 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.3K |
| 09:14 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 09:15 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.1K |
| 09:16 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.7K |
| 09:17 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.6K |
| 09:18 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.2K |
| 09:20 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.1K |
| 09:21 | 9,635.00 | 9,645.00 | 9,600.00 | 9,600.00 | 13.4K |
| 09:22 | 9,600.00 | 9,645.00 | 9,600.00 | 9,645.00 | 0.0K |
| 09:23 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 09:24 | 9,645.00 | 9,645.00 | 9,640.00 | 9,640.00 | 0.1K |
| 09:26 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.2K |
| 09:28 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 09:31 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 09:32 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 09:33 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 09:36 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.0K |
| 09:39 | 9,650.00 | 9,650.00 | 9,645.00 | 9,650.00 | 0.4K |
| 09:40 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 09:42 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 09:43 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 09:44 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 0.0K |
| 09:45 | 9,635.00 | 9,645.00 | 9,635.00 | 9,645.00 | 0.5K |
| 09:46 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 09:47 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 09:50 | 9,635.00 | 9,650.00 | 9,635.00 | 9,650.00 | 0.0K |
| 09:52 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 09:55 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 09:56 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 09:57 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 1.0K |
| 10:00 | 9,640.00 | 9,645.00 | 9,640.00 | 9,645.00 | 0.3K |
| 10:01 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 10:03 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.1K |
| 10:05 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 1.2K |
| 10:06 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 10:08 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 10:09 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 10:10 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 10:11 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 10:12 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 10:16 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 10:17 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.1K |
| 10:19 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 10:20 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.1K |
| 10:22 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 10:26 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.5K |
| 10:28 | 9,665.00 | 9,665.00 | 9,660.00 | 9,660.00 | 1.3K |
| 10:29 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.4K |
| 10:30 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.1K |
| 10:31 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 10:32 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 1.3K |
| 10:33 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.1K |
| 10:34 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 10:35 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 10:36 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 3.9K |
| 10:38 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 10:39 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 10:40 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 10:47 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 10:48 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 10:51 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.2K |
| 10:52 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.1K |
| 10:53 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.1K |
| 10:54 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.1K |
| 10:56 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.1K |
| 10:58 | 9,660.00 | 9,660.00 | 9,655.00 | 9,655.00 | 0.0K |
| 11:01 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.3K |
| 11:05 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:08 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:09 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:13 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.1K |
| 11:15 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:16 | 9,660.00 | 9,665.00 | 9,660.00 | 9,665.00 | 0.0K |
| 11:18 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.1K |
| 11:20 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 11:21 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:22 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:28 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.4K |
| 11:33 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:34 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 11:35 | 9,655.00 | 9,655.00 | 9,645.00 | 9,645.00 | 4.7K |
| 11:36 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 11:37 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.7K |
| 11:41 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.5K |
| 11:43 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 11:52 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.2K |
| 11:53 | 9,640.00 | 9,655.00 | 9,640.00 | 9,655.00 | 0.1K |
| 12:02 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 12:03 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 12:04 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 12:08 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 12:10 | 9,645.00 | 9,645.00 | 9,640.00 | 9,640.00 | 0.0K |
| 12:16 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.0K |
| 12:23 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 12:28 | 9,647.00 | 9,650.00 | 9,647.00 | 9,650.00 | 0.4K |
| 12:29 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.1K |
| 12:31 | 9,650.00 | 9,650.00 | 9,645.00 | 9,645.00 | 0.2K |
| 12:36 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 12:41 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.3K |
| 12:45 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.1K |
| 12:55 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 13:00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.5K |
| 13:04 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.2K |
| 13:07 | 9,642.00 | 9,642.00 | 9,642.00 | 9,642.00 | 0.0K |
| 13:14 | 9,642.00 | 9,645.00 | 9,642.00 | 9,645.00 | 0.1K |
| 13:15 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 13:17 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.1K |
| 13:18 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.1K |
| 13:23 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 13:24 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.0K |
| 13:25 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.1K |
| 13:28 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1.4K |
| 13:36 | 9,650.00 | 9,655.00 | 9,650.00 | 9,655.00 | 0.0K |
| 13:37 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.3K |
| 13:39 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0K |
| 13:41 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.1K |
| 13:42 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 13:48 | 9,652.00 | 9,652.00 | 9,652.00 | 9,652.00 | 0.0K |
| 13:51 | 9,652.00 | 9,652.00 | 9,652.00 | 9,652.00 | 0.0K |
| 13:57 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.1K |
| 14:01 | 9,655.00 | 9,660.00 | 9,655.00 | 9,660.00 | 0.1K |
| 14:02 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 14:03 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 14:04 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 14:05 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 14:06 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 14:12 | 9,652.00 | 9,652.00 | 9,652.00 | 9,652.00 | 0.0K |
| 14:13 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.1K |
| 14:18 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 14:19 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.1K |
| 14:20 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.2K |
| 14:21 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0K |
| 14:23 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 14:26 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.1K |
| 14:33 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.1K |
| 14:35 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.3K |
| 14:40 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.1K |
| 14:43 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 14:44 | 9,662.00 | 9,662.00 | 9,660.00 | 9,660.00 | 0.0K |
| 15:02 | 9,660.00 | 9,660.00 | 9,655.00 | 9,655.00 | 0.1K |
| 15:11 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 15:12 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 15:13 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 15:14 | 9,665.00 | 9,670.00 | 9,665.00 | 9,670.00 | 0.2K |
| 15:15 | 9,660.00 | 9,660.00 | 9,655.00 | 9,655.00 | 0.1K |
| 15:18 | 9,660.00 | 9,660.00 | 9,655.00 | 9,655.00 | 0.1K |
| 15:29 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.2K |