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 | 9,015.00 | 8,990.00 | 8,995.00 | 3.9K |
| 09:05 | 8,995.00 | 9,000.00 | 8,985.00 | 8,995.00 | 3.0K |
| 09:10 | 8,995.00 | 9,010.00 | 8,990.00 | 9,010.00 | 3.0K |
| 09:15 | 9,010.00 | 9,015.00 | 9,005.00 | 9,012.00 | 2.1K |
| 09:20 | 9,015.00 | 9,020.00 | 9,010.00 | 9,020.00 | 3.3K |
| 09:25 | 9,020.00 | 9,020.00 | 9,005.00 | 9,005.00 | 5.5K |
| 09:30 | 9,010.00 | 9,015.00 | 9,010.00 | 9,015.00 | 1.5K |
| 09:35 | 9,015.00 | 9,020.00 | 9,005.00 | 9,010.00 | 2.4K |
| 09:40 | 9,010.00 | 9,015.00 | 9,010.00 | 9,010.00 | 0.7K |
| 09:45 | 9,015.00 | 9,015.00 | 9,010.00 | 9,015.00 | 2.9K |
| 09:50 | 9,020.00 | 9,020.00 | 9,012.00 | 9,015.00 | 0.4K |
| 09:55 | 9,015.00 | 9,015.00 | 9,012.00 | 9,012.00 | 0.2K |
| 10:00 | 9,010.00 | 9,012.00 | 9,010.00 | 9,012.00 | 0.0K |
| 10:05 | 9,010.00 | 9,015.00 | 9,010.00 | 9,015.00 | 0.1K |
| 10:10 | 9,015.00 | 9,015.00 | 9,012.00 | 9,015.00 | 0.1K |
| 10:15 | 9,010.00 | 9,015.00 | 8,995.00 | 9,000.00 | 4.7K |
| 10:20 | 9,000.00 | 9,000.00 | 8,995.00 | 9,000.00 | 0.2K |
| 10:25 | 8,995.00 | 9,000.00 | 8,995.00 | 8,995.00 | 1.2K |
| 10:30 | 9,000.00 | 9,015.00 | 9,000.00 | 9,015.00 | 0.3K |
| 10:35 | 9,010.00 | 9,010.00 | 9,000.00 | 9,000.00 | 1.0K |
| 10:40 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 1.2K |
| 10:45 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.1K |
| 10:50 | 8,990.00 | 8,995.00 | 8,990.00 | 8,995.00 | 1.2K |
| 10:55 | 8,990.00 | 8,995.00 | 8,990.00 | 8,995.00 | 0.9K |
| 11:00 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.1K |
| 11:05 | 8,990.00 | 8,995.00 | 8,990.00 | 8,995.00 | 0.3K |
| 11:10 | 8,995.00 | 8,995.00 | 8,990.00 | 8,990.00 | 0.4K |
| 11:15 | 8,990.00 | 8,990.00 | 8,985.00 | 8,990.00 | 0.1K |
| 11:20 | 8,985.00 | 8,990.00 | 8,985.00 | 8,985.00 | 0.7K |
| 11:25 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 11:30 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.1K |
| 11:35 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.2K |
| 11:40 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 2.9K |
| 11:50 | 9,010.00 | 9,015.00 | 9,010.00 | 9,015.00 | 30.7K |
| 11:55 | 9,015.00 | 9,025.00 | 9,015.00 | 9,025.00 | 2.2K |
| 12:00 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.5K |
| 12:05 | 9,030.00 | 9,035.00 | 8,995.00 | 8,995.00 | 17.3K |
| 12:10 | 9,035.00 | 9,035.00 | 9,005.00 | 9,035.00 | 0.0K |
| 12:15 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.1K |
| 12:20 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.1K |
| 12:25 | 9,025.00 | 9,030.00 | 9,025.00 | 9,030.00 | 1.1K |
| 12:30 | 9,025.00 | 9,030.00 | 9,025.00 | 9,030.00 | 0.4K |
| 12:35 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 50.3K |
| 12:40 | 9,035.00 | 9,035.00 | 9,030.00 | 9,030.00 | 0.1K |
| 12:45 | 9,035.00 | 9,035.00 | 9,030.00 | 9,030.00 | 60.0K |
| 12:50 | 9,030.00 | 9,030.00 | 9,015.00 | 9,015.00 | 1.1K |
| 12:55 | 9,015.00 | 9,015.00 | 9,010.00 | 9,015.00 | 0.2K |
| 13:00 | 9,020.00 | 9,020.00 | 9,000.00 | 9,000.00 | 2.1K |
| 13:05 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 0.6K |
| 13:10 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 0.2K |
| 13:20 | 9,000.00 | 9,010.00 | 9,000.00 | 9,005.00 | 0.1K |
| 13:25 | 9,005.00 | 9,005.00 | 9,000.00 | 9,000.00 | 0.7K |
| 13:30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.2K |
| 13:35 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.9K |
| 13:40 | 8,995.00 | 9,000.00 | 8,995.00 | 9,000.00 | 4.2K |
| 13:45 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.5K |
| 13:50 | 9,000.00 | 9,000.00 | 8,995.00 | 8,995.00 | 0.4K |
| 13:55 | 9,000.00 | 9,000.00 | 8,995.00 | 9,000.00 | 0.2K |
| 14:00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.1K |
| 14:05 | 9,000.00 | 9,005.00 | 9,000.00 | 9,005.00 | 0.2K |
| 14:10 | 9,000.00 | 9,000.00 | 8,995.00 | 8,995.00 | 2.4K |
| 14:15 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.2K |
| 14:20 | 8,995.00 | 9,000.00 | 8,995.00 | 9,000.00 | 0.2K |
| 14:25 | 9,000.00 | 9,000.00 | 8,995.00 | 8,995.00 | 0.2K |
| 14:30 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.5K |
| 14:35 | 8,995.00 | 9,000.00 | 8,995.00 | 9,000.00 | 0.1K |
| 14:40 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 14:45 | 9,005.00 | 9,005.00 | 9,000.00 | 9,005.00 | 0.1K |
| 14:50 | 9,005.00 | 9,005.00 | 9,000.00 | 9,005.00 | 0.5K |
| 14:55 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.3K |
| 15:00 | 9,005.00 | 9,005.00 | 9,000.00 | 9,005.00 | 0.5K |
| 15:05 | 9,010.00 | 9,015.00 | 9,010.00 | 9,015.00 | 0.0K |
| 15:10 | 9,015.00 | 9,020.00 | 9,015.00 | 9,020.00 | 0.0K |
| 15:15 | 9,015.00 | 9,025.00 | 9,005.00 | 9,025.00 | 0.8K |
| 15:25 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.2K |