最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,655.00 | 1,655.00 | 1,632.00 | 1,647.00 | 201.2K |
| 09:05 | 1,644.00 | 1,645.00 | 1,625.00 | 1,629.00 | 66.3K |
| 09:10 | 1,628.00 | 1,642.00 | 1,622.00 | 1,625.00 | 20.4K |
| 09:15 | 1,626.00 | 1,632.00 | 1,625.00 | 1,628.00 | 19.5K |
| 09:20 | 1,628.00 | 1,641.00 | 1,628.00 | 1,641.00 | 38.0K |
| 09:25 | 1,641.00 | 1,645.00 | 1,640.00 | 1,644.00 | 47.0K |
| 09:30 | 1,644.00 | 1,652.00 | 1,641.00 | 1,648.00 | 84.8K |
| 09:35 | 1,652.00 | 1,656.00 | 1,647.00 | 1,656.00 | 30.1K |
| 09:40 | 1,657.00 | 1,662.00 | 1,657.00 | 1,662.00 | 25.3K |
| 09:45 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 29.4K |
| 09:50 | 1,659.00 | 1,664.00 | 1,656.00 | 1,658.00 | 20.5K |
| 09:55 | 1,656.00 | 1,658.00 | 1,652.00 | 1,653.00 | 18.1K |
| 10:00 | 1,653.00 | 1,653.00 | 1,643.00 | 1,645.00 | 25.7K |
| 10:05 | 1,645.00 | 1,650.00 | 1,644.00 | 1,650.00 | 14.6K |
| 10:10 | 1,645.00 | 1,646.00 | 1,641.00 | 1,641.00 | 10.5K |
| 10:15 | 1,638.00 | 1,638.00 | 1,635.00 | 1,636.00 | 23.8K |
| 10:20 | 1,636.00 | 1,638.00 | 1,635.00 | 1,637.00 | 27.3K |
| 10:25 | 1,638.00 | 1,638.00 | 1,635.00 | 1,636.00 | 20.6K |
| 10:30 | 1,639.00 | 1,641.00 | 1,636.00 | 1,636.00 | 15.8K |
| 10:35 | 1,639.00 | 1,641.00 | 1,639.00 | 1,641.00 | 0.8K |
| 10:40 | 1,640.00 | 1,644.00 | 1,639.00 | 1,642.00 | 10.8K |
| 10:45 | 1,642.00 | 1,643.00 | 1,641.00 | 1,642.00 | 15.6K |
| 10:50 | 1,643.00 | 1,643.00 | 1,637.00 | 1,638.00 | 11.8K |
| 10:55 | 1,640.00 | 1,644.00 | 1,638.00 | 1,644.00 | 15.9K |
| 11:00 | 1,644.00 | 1,648.00 | 1,644.00 | 1,648.00 | 17.2K |
| 11:05 | 1,648.00 | 1,655.00 | 1,648.00 | 1,650.00 | 9.3K |
| 11:10 | 1,648.00 | 1,649.00 | 1,642.00 | 1,642.00 | 7.1K |
| 11:15 | 1,644.00 | 1,645.00 | 1,641.00 | 1,645.00 | 6.7K |
| 11:20 | 1,644.00 | 1,646.00 | 1,643.00 | 1,643.00 | 7.8K |
| 11:25 | 1,644.00 | 1,645.00 | 1,642.00 | 1,643.00 | 6.2K |
| 11:30 | 1,644.00 | 1,651.00 | 1,644.00 | 1,651.00 | 19.6K |
| 11:35 | 1,650.00 | 1,650.00 | 1,646.00 | 1,647.00 | 6.4K |
| 11:40 | 1,648.00 | 1,649.00 | 1,644.00 | 1,646.00 | 7.4K |
| 11:45 | 1,644.00 | 1,644.00 | 1,639.00 | 1,639.00 | 16.2K |
| 11:50 | 1,639.00 | 1,641.00 | 1,638.00 | 1,641.00 | 1.7K |
| 11:55 | 1,641.00 | 1,641.00 | 1,634.00 | 1,635.00 | 27.6K |
| 12:00 | 1,635.00 | 1,635.00 | 1,632.00 | 1,632.00 | 7.5K |
| 12:05 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1.4K |
| 12:10 | 1,635.00 | 1,635.00 | 1,630.00 | 1,630.00 | 31.1K |
| 12:15 | 1,632.00 | 1,632.00 | 1,629.00 | 1,630.00 | 13.6K |
| 12:20 | 1,630.00 | 1,631.00 | 1,628.00 | 1,630.00 | 7.8K |
| 12:25 | 1,631.00 | 1,631.00 | 1,624.00 | 1,624.00 | 29.6K |
| 12:30 | 1,623.00 | 1,628.00 | 1,623.00 | 1,628.00 | 3.2K |
| 12:35 | 1,629.00 | 1,629.00 | 1,628.00 | 1,628.00 | 1.6K |
| 12:40 | 1,630.00 | 1,630.00 | 1,628.00 | 1,630.00 | 2.8K |
| 12:45 | 1,631.00 | 1,632.00 | 1,629.00 | 1,631.00 | 0.5K |
| 12:50 | 1,630.00 | 1,631.00 | 1,626.00 | 1,627.00 | 10.3K |
| 12:55 | 1,627.00 | 1,627.00 | 1,624.00 | 1,624.00 | 8.0K |
| 13:00 | 1,624.00 | 1,624.00 | 1,621.00 | 1,621.00 | 18.1K |
| 13:05 | 1,621.00 | 1,624.00 | 1,620.00 | 1,621.00 | 13.7K |
| 13:10 | 1,621.00 | 1,621.00 | 1,619.00 | 1,620.00 | 12.5K |
| 13:15 | 1,619.00 | 1,623.00 | 1,619.00 | 1,621.00 | 9.5K |
| 13:20 | 1,621.00 | 1,623.00 | 1,619.00 | 1,619.00 | 22.6K |
| 13:25 | 1,619.00 | 1,623.00 | 1,619.00 | 1,619.00 | 9.6K |
| 13:30 | 1,618.00 | 1,619.00 | 1,617.00 | 1,617.00 | 10.6K |
| 13:35 | 1,621.00 | 1,621.00 | 1,614.00 | 1,615.00 | 19.6K |
| 13:40 | 1,619.00 | 1,619.00 | 1,613.00 | 1,614.00 | 14.3K |
| 13:45 | 1,614.00 | 1,617.00 | 1,614.00 | 1,617.00 | 1.1K |
| 13:50 | 1,618.00 | 1,624.00 | 1,617.00 | 1,617.00 | 6.0K |
| 13:55 | 1,620.00 | 1,620.00 | 1,618.00 | 1,618.00 | 0.2K |
| 14:00 | 1,618.00 | 1,619.00 | 1,617.00 | 1,617.00 | 3.9K |
| 14:05 | 1,617.00 | 1,617.00 | 1,614.00 | 1,614.00 | 15.7K |
| 14:10 | 1,615.00 | 1,615.00 | 1,614.00 | 1,615.00 | 3.7K |
| 14:15 | 1,615.00 | 1,615.00 | 1,613.00 | 1,615.00 | 27.2K |
| 14:20 | 1,614.00 | 1,615.00 | 1,611.00 | 1,613.00 | 25.4K |
| 14:25 | 1,613.00 | 1,613.00 | 1,606.00 | 1,606.00 | 31.5K |
| 14:30 | 1,606.00 | 1,608.00 | 1,606.00 | 1,606.00 | 7.2K |
| 14:35 | 1,606.00 | 1,606.00 | 1,599.00 | 1,599.00 | 62.7K |
| 14:40 | 1,598.00 | 1,598.00 | 1,595.00 | 1,595.00 | 24.2K |
| 14:45 | 1,595.00 | 1,597.00 | 1,580.00 | 1,580.00 | 67.1K |
| 14:50 | 1,581.00 | 1,590.00 | 1,581.00 | 1,588.00 | 9.4K |
| 14:55 | 1,588.00 | 1,590.00 | 1,585.00 | 1,588.00 | 37.8K |
| 15:00 | 1,588.00 | 1,596.00 | 1,581.00 | 1,588.00 | 54.1K |
| 15:05 | 1,588.00 | 1,589.00 | 1,582.00 | 1,583.00 | 28.5K |
| 15:10 | 1,583.00 | 1,583.00 | 1,574.00 | 1,579.00 | 83.8K |
| 15:15 | 1,579.00 | 1,583.00 | 1,577.00 | 1,583.00 | 38.9K |
| 15:25 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 37.9K |