最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,523.00 | 1,550.00 | 1,523.00 | 1,549.00 | 63.6K |
| 09:05 | 1,547.00 | 1,553.00 | 1,546.00 | 1,547.00 | 41.1K |
| 09:10 | 1,547.00 | 1,567.00 | 1,547.00 | 1,567.00 | 75.6K |
| 09:15 | 1,567.00 | 1,567.00 | 1,550.00 | 1,557.00 | 30.5K |
| 09:20 | 1,556.00 | 1,564.00 | 1,549.00 | 1,560.00 | 31.9K |
| 09:25 | 1,563.00 | 1,564.00 | 1,557.00 | 1,559.00 | 20.0K |
| 09:30 | 1,561.00 | 1,565.00 | 1,560.00 | 1,564.00 | 18.0K |
| 09:35 | 1,564.00 | 1,570.00 | 1,563.00 | 1,570.00 | 15.3K |
| 09:40 | 1,568.00 | 1,575.00 | 1,564.00 | 1,564.00 | 56.7K |
| 09:45 | 1,565.00 | 1,572.00 | 1,565.00 | 1,571.00 | 34.1K |
| 09:50 | 1,571.00 | 1,575.00 | 1,569.00 | 1,570.00 | 49.9K |
| 09:55 | 1,572.00 | 1,572.00 | 1,569.00 | 1,572.00 | 31.7K |
| 10:00 | 1,572.00 | 1,594.00 | 1,572.00 | 1,594.00 | 90.8K |
| 10:05 | 1,595.00 | 1,595.00 | 1,589.00 | 1,590.00 | 38.2K |
| 10:10 | 1,590.00 | 1,590.00 | 1,582.00 | 1,583.00 | 11.1K |
| 10:15 | 1,583.00 | 1,585.00 | 1,583.00 | 1,585.00 | 15.3K |
| 10:20 | 1,585.00 | 1,593.00 | 1,585.00 | 1,591.00 | 54.9K |
| 10:25 | 1,591.00 | 1,597.00 | 1,590.00 | 1,590.00 | 21.7K |
| 10:30 | 1,589.00 | 1,592.00 | 1,584.00 | 1,588.00 | 17.5K |
| 10:35 | 1,588.00 | 1,604.00 | 1,588.00 | 1,603.00 | 39.3K |
| 10:40 | 1,604.00 | 1,607.00 | 1,599.00 | 1,600.00 | 19.3K |
| 10:45 | 1,601.00 | 1,603.00 | 1,598.00 | 1,599.00 | 12.4K |
| 10:50 | 1,599.00 | 1,607.00 | 1,599.00 | 1,605.00 | 17.0K |
| 10:55 | 1,601.00 | 1,605.00 | 1,597.00 | 1,601.00 | 13.2K |
| 11:00 | 1,603.00 | 1,603.00 | 1,598.00 | 1,598.00 | 2.8K |
| 11:05 | 1,599.00 | 1,601.00 | 1,593.00 | 1,594.00 | 8.9K |
| 11:10 | 1,595.00 | 1,598.00 | 1,589.00 | 1,597.00 | 17.7K |
| 11:15 | 1,597.00 | 1,598.00 | 1,596.00 | 1,597.00 | 14.7K |
| 11:20 | 1,597.00 | 1,602.00 | 1,597.00 | 1,600.00 | 19.2K |
| 11:25 | 1,600.00 | 1,603.00 | 1,599.00 | 1,602.00 | 6.5K |
| 11:30 | 1,603.00 | 1,603.00 | 1,599.00 | 1,601.00 | 1.3K |
| 11:35 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.3K |
| 11:40 | 1,602.00 | 1,602.00 | 1,601.00 | 1,601.00 | 1.2K |
| 11:45 | 1,603.00 | 1,607.00 | 1,603.00 | 1,604.00 | 14.8K |
| 11:50 | 1,603.00 | 1,604.00 | 1,600.00 | 1,600.00 | 15.2K |
| 11:55 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.1K |
| 12:00 | 1,600.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1.1K |
| 12:05 | 1,601.00 | 1,601.00 | 1,593.00 | 1,598.00 | 6.2K |
| 12:10 | 1,593.00 | 1,598.00 | 1,590.00 | 1,590.00 | 19.7K |
| 12:15 | 1,589.00 | 1,593.00 | 1,582.00 | 1,588.00 | 20.0K |
| 12:20 | 1,589.00 | 1,594.00 | 1,589.00 | 1,594.00 | 6.0K |
| 12:25 | 1,594.00 | 1,594.00 | 1,591.00 | 1,592.00 | 3.5K |
| 12:30 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 3.2K |
| 12:35 | 1,594.00 | 1,599.00 | 1,594.00 | 1,594.00 | 50.2K |
| 12:40 | 1,594.00 | 1,599.00 | 1,594.00 | 1,599.00 | 2.6K |
| 12:45 | 1,599.00 | 1,599.00 | 1,596.00 | 1,598.00 | 0.6K |
| 12:50 | 1,598.00 | 1,598.00 | 1,596.00 | 1,597.00 | 0.5K |
| 12:55 | 1,597.00 | 1,597.00 | 1,592.00 | 1,593.00 | 4.3K |
| 13:00 | 1,593.00 | 1,599.00 | 1,593.00 | 1,599.00 | 16.0K |
| 13:05 | 1,599.00 | 1,600.00 | 1,598.00 | 1,600.00 | 47.1K |
| 13:10 | 1,600.00 | 1,602.00 | 1,599.00 | 1,600.00 | 54.9K |
| 13:15 | 1,600.00 | 1,602.00 | 1,599.00 | 1,602.00 | 6.2K |
| 13:20 | 1,603.00 | 1,603.00 | 1,600.00 | 1,600.00 | 16.8K |
| 13:25 | 1,599.00 | 1,602.00 | 1,598.00 | 1,602.00 | 13.7K |
| 13:30 | 1,601.00 | 1,606.00 | 1,601.00 | 1,604.00 | 87.2K |
| 13:35 | 1,598.00 | 1,601.00 | 1,589.00 | 1,596.00 | 186.6K |
| 13:40 | 1,596.00 | 1,603.00 | 1,594.00 | 1,601.00 | 12.1K |
| 13:45 | 1,600.00 | 1,603.00 | 1,593.00 | 1,593.00 | 19.8K |
| 13:50 | 1,598.00 | 1,599.00 | 1,594.00 | 1,599.00 | 0.6K |
| 13:55 | 1,598.00 | 1,599.00 | 1,591.00 | 1,591.00 | 23.9K |
| 14:00 | 1,590.00 | 1,595.00 | 1,590.00 | 1,591.00 | 0.4K |
| 14:05 | 1,594.00 | 1,594.00 | 1,587.00 | 1,590.00 | 7.9K |
| 14:10 | 1,590.00 | 1,591.00 | 1,588.00 | 1,591.00 | 1.1K |
| 14:15 | 1,591.00 | 1,596.00 | 1,591.00 | 1,596.00 | 54.7K |
| 14:20 | 1,595.00 | 1,595.00 | 1,587.00 | 1,587.00 | 6.0K |
| 14:25 | 1,588.00 | 1,594.00 | 1,584.00 | 1,589.00 | 44.2K |
| 14:30 | 1,589.00 | 1,589.00 | 1,579.00 | 1,585.00 | 14.7K |
| 14:35 | 1,585.00 | 1,590.00 | 1,585.00 | 1,587.00 | 7.6K |
| 14:40 | 1,589.00 | 1,594.00 | 1,585.00 | 1,594.00 | 12.7K |
| 14:45 | 1,592.00 | 1,598.00 | 1,592.00 | 1,597.00 | 5.5K |
| 14:50 | 1,597.00 | 1,598.00 | 1,591.00 | 1,592.00 | 2.7K |
| 14:55 | 1,592.00 | 1,593.00 | 1,590.00 | 1,592.00 | 18.7K |
| 15:00 | 1,589.00 | 1,591.00 | 1,587.00 | 1,591.00 | 7.8K |
| 15:05 | 1,591.00 | 1,594.00 | 1,590.00 | 1,594.00 | 49.5K |
| 15:10 | 1,594.00 | 1,597.00 | 1,594.00 | 1,597.00 | 20.6K |
| 15:15 | 1,597.00 | 1,598.00 | 1,596.00 | 1,598.00 | 15.0K |
| 15:25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 16.7K |