最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,774.00 | 1,790.00 | 1,755.00 | 1,785.00 | 101.3K |
| 09:05 | 1,785.00 | 1,785.00 | 1,763.00 | 1,775.00 | 42.6K |
| 09:10 | 1,775.00 | 1,778.00 | 1,762.00 | 1,762.00 | 54.2K |
| 09:15 | 1,764.00 | 1,789.00 | 1,760.00 | 1,785.00 | 45.0K |
| 09:20 | 1,785.00 | 1,812.00 | 1,785.00 | 1,803.00 | 103.3K |
| 09:25 | 1,800.00 | 1,803.00 | 1,789.00 | 1,789.00 | 40.6K |
| 09:30 | 1,788.00 | 1,794.00 | 1,786.00 | 1,793.00 | 91.7K |
| 09:35 | 1,794.00 | 1,806.00 | 1,794.00 | 1,806.00 | 48.1K |
| 09:40 | 1,807.00 | 1,820.00 | 1,807.00 | 1,813.00 | 261.0K |
| 09:45 | 1,812.00 | 1,816.00 | 1,803.00 | 1,807.00 | 53.7K |
| 09:50 | 1,808.00 | 1,812.00 | 1,806.00 | 1,812.00 | 24.0K |
| 09:55 | 1,813.00 | 1,819.00 | 1,811.00 | 1,817.00 | 48.3K |
| 10:00 | 1,816.00 | 1,818.00 | 1,793.00 | 1,793.00 | 68.0K |
| 10:05 | 1,793.00 | 1,805.00 | 1,793.00 | 1,800.00 | 31.8K |
| 10:10 | 1,801.00 | 1,803.00 | 1,797.00 | 1,799.00 | 10.9K |
| 10:15 | 1,800.00 | 1,800.00 | 1,793.00 | 1,799.00 | 23.4K |
| 10:20 | 1,799.00 | 1,800.00 | 1,796.00 | 1,800.00 | 2.0K |
| 10:25 | 1,806.00 | 1,814.00 | 1,806.00 | 1,812.00 | 20.2K |
| 10:30 | 1,812.00 | 1,819.00 | 1,812.00 | 1,815.00 | 32.8K |
| 10:35 | 1,815.00 | 1,817.00 | 1,813.00 | 1,813.00 | 8.6K |
| 10:40 | 1,813.00 | 1,816.00 | 1,812.00 | 1,815.00 | 16.3K |
| 10:45 | 1,814.00 | 1,817.00 | 1,812.00 | 1,813.00 | 21.9K |
| 10:50 | 1,817.00 | 1,820.00 | 1,814.00 | 1,818.00 | 43.4K |
| 10:55 | 1,821.00 | 1,829.00 | 1,820.00 | 1,828.00 | 23.9K |
| 11:00 | 1,828.00 | 1,839.00 | 1,824.00 | 1,839.00 | 68.7K |
| 11:05 | 1,841.00 | 1,867.00 | 1,841.00 | 1,863.00 | 90.3K |
| 11:10 | 1,864.00 | 1,880.00 | 1,864.00 | 1,880.00 | 91.2K |
| 11:15 | 1,881.00 | 1,882.00 | 1,859.00 | 1,860.00 | 111.8K |
| 11:20 | 1,861.00 | 1,864.00 | 1,858.00 | 1,861.00 | 17.1K |
| 11:25 | 1,863.00 | 1,864.00 | 1,859.00 | 1,859.00 | 17.1K |
| 11:30 | 1,858.00 | 1,863.00 | 1,858.00 | 1,860.00 | 64.3K |
| 11:35 | 1,864.00 | 1,870.00 | 1,863.00 | 1,870.00 | 7.4K |
| 11:40 | 1,865.00 | 1,869.00 | 1,863.00 | 1,863.00 | 24.3K |
| 11:45 | 1,862.00 | 1,863.00 | 1,847.00 | 1,850.00 | 42.3K |
| 11:50 | 1,851.00 | 1,863.00 | 1,851.00 | 1,860.00 | 49.3K |
| 11:55 | 1,856.00 | 1,861.00 | 1,845.00 | 1,846.00 | 61.4K |
| 12:00 | 1,846.00 | 1,854.00 | 1,846.00 | 1,854.00 | 36.2K |
| 12:05 | 1,853.00 | 1,861.00 | 1,853.00 | 1,858.00 | 22.6K |
| 12:10 | 1,858.00 | 1,859.00 | 1,852.00 | 1,859.00 | 10.9K |
| 12:15 | 1,859.00 | 1,859.00 | 1,853.00 | 1,859.00 | 2.4K |
| 12:20 | 1,857.00 | 1,857.00 | 1,851.00 | 1,852.00 | 24.2K |
| 12:25 | 1,851.00 | 1,854.00 | 1,850.00 | 1,852.00 | 2.9K |
| 12:30 | 1,855.00 | 1,856.00 | 1,843.00 | 1,846.00 | 6.4K |
| 12:35 | 1,846.00 | 1,856.00 | 1,844.00 | 1,856.00 | 4.6K |
| 12:40 | 1,856.00 | 1,856.00 | 1,852.00 | 1,852.00 | 3.3K |
| 12:45 | 1,855.00 | 1,855.00 | 1,851.00 | 1,851.00 | 15.1K |
| 12:50 | 1,851.00 | 1,852.00 | 1,848.00 | 1,852.00 | 3.6K |
| 12:55 | 1,851.00 | 1,852.00 | 1,848.00 | 1,848.00 | 14.5K |
| 13:00 | 1,848.00 | 1,850.00 | 1,847.00 | 1,849.00 | 8.1K |
| 13:05 | 1,849.00 | 1,859.00 | 1,849.00 | 1,859.00 | 36.4K |
| 13:10 | 1,859.00 | 1,860.00 | 1,858.00 | 1,859.00 | 22.8K |
| 13:15 | 1,858.00 | 1,859.00 | 1,858.00 | 1,858.00 | 5.4K |
| 13:20 | 1,857.00 | 1,857.00 | 1,855.00 | 1,855.00 | 8.5K |
| 13:25 | 1,856.00 | 1,858.00 | 1,853.00 | 1,857.00 | 7.7K |
| 13:30 | 1,857.00 | 1,859.00 | 1,856.00 | 1,859.00 | 4.9K |
| 13:35 | 1,859.00 | 1,866.00 | 1,859.00 | 1,863.00 | 56.2K |
| 13:40 | 1,863.00 | 1,865.00 | 1,861.00 | 1,861.00 | 7.3K |
| 13:45 | 1,859.00 | 1,864.00 | 1,857.00 | 1,859.00 | 7.3K |
| 13:50 | 1,857.00 | 1,858.00 | 1,856.00 | 1,857.00 | 11.8K |
| 13:55 | 1,856.00 | 1,857.00 | 1,854.00 | 1,856.00 | 86.6K |
| 14:00 | 1,857.00 | 1,857.00 | 1,848.00 | 1,849.00 | 34.2K |
| 14:05 | 1,849.00 | 1,852.00 | 1,847.00 | 1,851.00 | 3.7K |
| 14:10 | 1,849.00 | 1,855.00 | 1,849.00 | 1,855.00 | 23.4K |
| 14:15 | 1,855.00 | 1,858.00 | 1,852.00 | 1,857.00 | 11.3K |
| 14:20 | 1,858.00 | 1,863.00 | 1,858.00 | 1,861.00 | 17.6K |
| 14:25 | 1,863.00 | 1,865.00 | 1,860.00 | 1,860.00 | 21.1K |
| 14:30 | 1,860.00 | 1,860.00 | 1,854.00 | 1,854.00 | 20.3K |
| 14:35 | 1,854.00 | 1,856.00 | 1,851.00 | 1,856.00 | 18.4K |
| 14:40 | 1,856.00 | 1,860.00 | 1,855.00 | 1,857.00 | 161.6K |
| 14:45 | 1,859.00 | 1,859.00 | 1,849.00 | 1,852.00 | 11.8K |
| 14:50 | 1,852.00 | 1,856.00 | 1,852.00 | 1,853.00 | 30.3K |
| 14:55 | 1,853.00 | 1,857.00 | 1,853.00 | 1,857.00 | 19.9K |
| 15:00 | 1,857.00 | 1,857.00 | 1,848.00 | 1,848.00 | 34.2K |
| 15:05 | 1,850.00 | 1,855.00 | 1,849.00 | 1,855.00 | 10.9K |
| 15:10 | 1,855.00 | 1,856.00 | 1,852.00 | 1,855.00 | 14.3K |
| 15:15 | 1,855.00 | 1,856.00 | 1,852.00 | 1,854.00 | 27.7K |
| 15:25 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 26.7K |