最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,370.00 | 5,540.00 | 5,370.00 | 5,535.00 | 131.6K |
| 09:05 | 5,535.00 | 5,545.00 | 5,520.00 | 5,535.00 | 31.2K |
| 09:10 | 5,535.00 | 5,535.00 | 5,505.00 | 5,505.00 | 12.7K |
| 09:15 | 5,505.00 | 5,520.00 | 5,505.00 | 5,520.00 | 12.2K |
| 09:20 | 5,525.00 | 5,530.00 | 5,510.00 | 5,520.00 | 9.2K |
| 09:25 | 5,520.00 | 5,520.00 | 5,500.00 | 5,520.00 | 8.9K |
| 09:30 | 5,520.00 | 5,535.00 | 5,515.00 | 5,520.00 | 23.9K |
| 09:35 | 5,520.00 | 5,530.00 | 5,520.00 | 5,530.00 | 5.7K |
| 09:40 | 5,530.00 | 5,540.00 | 5,530.00 | 5,540.00 | 15.1K |
| 09:45 | 5,540.00 | 5,540.00 | 5,530.00 | 5,530.00 | 18.0K |
| 09:50 | 5,520.00 | 5,535.00 | 5,510.00 | 5,530.00 | 14.1K |
| 09:55 | 5,530.00 | 5,530.00 | 5,520.00 | 5,530.00 | 19.0K |
| 10:05 | 5,520.00 | 5,525.00 | 5,510.00 | 5,520.00 | 2.8K |
| 10:10 | 5,510.00 | 5,520.00 | 5,505.00 | 5,520.00 | 3.5K |
| 10:15 | 5,505.00 | 5,505.00 | 5,495.00 | 5,495.00 | 3.5K |
| 10:20 | 5,495.00 | 5,500.00 | 5,495.00 | 5,500.00 | 0.9K |
| 10:25 | 5,500.00 | 5,500.00 | 5,490.00 | 5,500.00 | 3.0K |
| 10:30 | 5,505.00 | 5,510.00 | 5,502.00 | 5,505.00 | 5.6K |
| 10:35 | 5,500.00 | 5,505.00 | 5,495.00 | 5,500.00 | 3.2K |
| 10:40 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2.1K |
| 10:45 | 5,500.00 | 5,505.00 | 5,500.00 | 5,505.00 | 0.2K |
| 10:50 | 5,505.00 | 5,515.00 | 5,505.00 | 5,515.00 | 15.4K |
| 10:55 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 11:00 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.7K |
| 11:05 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 11:15 | 5,515.00 | 5,515.00 | 5,505.00 | 5,505.00 | 1.6K |
| 11:20 | 5,505.00 | 5,515.00 | 5,505.00 | 5,515.00 | 0.5K |
| 11:25 | 5,510.00 | 5,515.00 | 5,505.00 | 5,515.00 | 10.1K |
| 11:30 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 29.6K |
| 11:35 | 5,525.00 | 5,530.00 | 5,525.00 | 5,525.00 | 7.8K |
| 11:40 | 5,525.00 | 5,530.00 | 5,520.00 | 5,530.00 | 1.0K |
| 11:45 | 5,525.00 | 5,535.00 | 5,520.00 | 5,520.00 | 2.6K |
| 11:50 | 5,515.00 | 5,520.00 | 5,515.00 | 5,520.00 | 13.6K |
| 11:55 | 5,510.00 | 5,515.00 | 5,510.00 | 5,515.00 | 0.4K |
| 12:00 | 5,520.00 | 5,520.00 | 5,515.00 | 5,515.00 | 8.5K |
| 12:05 | 5,520.00 | 5,520.00 | 5,500.00 | 5,500.00 | 0.4K |
| 12:10 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 1.1K |
| 12:15 | 5,512.00 | 5,512.00 | 5,510.00 | 5,510.00 | 0.0K |
| 12:20 | 5,500.00 | 5,500.00 | 5,495.00 | 5,495.00 | 1.8K |
| 12:25 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 6.0K |
| 12:30 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.3K |
| 12:35 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 12.0K |
| 12:40 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 12:45 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 12:50 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.5K |
| 13:05 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 1.6K |
| 13:10 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.3K |
| 13:15 | 5,495.00 | 5,495.00 | 5,490.00 | 5,490.00 | 3.1K |
| 13:20 | 5,495.00 | 5,495.00 | 5,490.00 | 5,495.00 | 4.9K |
| 13:25 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1.0K |
| 13:30 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1.8K |
| 13:35 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0K |
| 13:40 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 2.4K |
| 13:45 | 5,480.00 | 5,485.00 | 5,480.00 | 5,485.00 | 7.2K |
| 13:50 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.9K |
| 13:55 | 5,490.00 | 5,495.00 | 5,490.00 | 5,495.00 | 0.6K |
| 14:00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 1.0K |
| 14:05 | 5,500.00 | 5,505.00 | 5,500.00 | 5,505.00 | 2.5K |
| 14:10 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 14:15 | 5,505.00 | 5,520.00 | 5,505.00 | 5,520.00 | 27.9K |
| 14:25 | 5,515.00 | 5,517.00 | 5,510.00 | 5,515.00 | 7.3K |
| 14:30 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.1K |
| 14:35 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.5K |
| 14:40 | 5,515.00 | 5,520.00 | 5,505.00 | 5,520.00 | 6.5K |
| 14:50 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0K |
| 14:55 | 5,510.00 | 5,520.00 | 5,510.00 | 5,515.00 | 12.2K |
| 15:00 | 5,520.00 | 5,525.00 | 5,520.00 | 5,525.00 | 0.9K |
| 15:05 | 5,525.00 | 5,525.00 | 5,515.00 | 5,515.00 | 1.5K |
| 15:10 | 5,505.00 | 5,515.00 | 5,505.00 | 5,515.00 | 4.9K |
| 15:15 | 5,525.00 | 5,525.00 | 5,510.00 | 5,510.00 | 6.0K |
| 15:25 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 4.6K |