最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,605.00 | 1,614.00 | 1,592.00 | 1,610.00 | 93.6K |
| 09:05 | 1,606.00 | 1,610.00 | 1,595.00 | 1,606.00 | 23.1K |
| 09:10 | 1,606.00 | 1,606.00 | 1,593.00 | 1,600.00 | 39.2K |
| 09:15 | 1,592.00 | 1,604.00 | 1,592.00 | 1,597.00 | 34.9K |
| 09:20 | 1,599.00 | 1,599.00 | 1,585.00 | 1,588.00 | 67.2K |
| 09:25 | 1,588.00 | 1,592.00 | 1,586.00 | 1,592.00 | 4.9K |
| 09:30 | 1,592.00 | 1,593.00 | 1,580.00 | 1,583.00 | 27.1K |
| 09:35 | 1,583.00 | 1,583.00 | 1,577.00 | 1,580.00 | 41.2K |
| 09:40 | 1,579.00 | 1,579.00 | 1,558.00 | 1,558.00 | 41.9K |
| 09:45 | 1,559.00 | 1,569.00 | 1,559.00 | 1,561.00 | 14.4K |
| 09:50 | 1,561.00 | 1,561.00 | 1,547.00 | 1,552.00 | 59.8K |
| 09:55 | 1,553.00 | 1,558.00 | 1,552.00 | 1,558.00 | 33.6K |
| 10:00 | 1,558.00 | 1,565.00 | 1,558.00 | 1,564.00 | 8.8K |
| 10:05 | 1,561.00 | 1,564.00 | 1,559.00 | 1,559.00 | 3.6K |
| 10:10 | 1,557.00 | 1,563.00 | 1,554.00 | 1,563.00 | 13.8K |
| 10:15 | 1,561.00 | 1,563.00 | 1,559.00 | 1,559.00 | 10.9K |
| 10:20 | 1,561.00 | 1,564.00 | 1,559.00 | 1,564.00 | 7.8K |
| 10:25 | 1,564.00 | 1,569.00 | 1,563.00 | 1,568.00 | 9.1K |
| 10:30 | 1,570.00 | 1,575.00 | 1,569.00 | 1,575.00 | 7.1K |
| 10:35 | 1,574.00 | 1,578.00 | 1,573.00 | 1,578.00 | 27.3K |
| 10:40 | 1,578.00 | 1,582.00 | 1,578.00 | 1,581.00 | 15.6K |
| 10:45 | 1,581.00 | 1,582.00 | 1,574.00 | 1,575.00 | 21.1K |
| 10:50 | 1,574.00 | 1,574.00 | 1,567.00 | 1,570.00 | 14.4K |
| 10:55 | 1,570.00 | 1,575.00 | 1,568.00 | 1,572.00 | 6.4K |
| 11:00 | 1,576.00 | 1,577.00 | 1,575.00 | 1,577.00 | 2.9K |
| 11:05 | 1,576.00 | 1,581.00 | 1,570.00 | 1,574.00 | 34.0K |
| 11:10 | 1,574.00 | 1,577.00 | 1,573.00 | 1,576.00 | 26.5K |
| 11:15 | 1,575.00 | 1,575.00 | 1,573.00 | 1,575.00 | 0.7K |
| 11:20 | 1,575.00 | 1,577.00 | 1,574.00 | 1,577.00 | 7.1K |
| 11:25 | 1,577.00 | 1,578.00 | 1,574.00 | 1,574.00 | 7.0K |
| 11:30 | 1,574.00 | 1,574.00 | 1,569.00 | 1,569.00 | 22.3K |
| 11:35 | 1,571.00 | 1,572.00 | 1,565.00 | 1,565.00 | 5.0K |
| 11:40 | 1,565.00 | 1,567.00 | 1,565.00 | 1,567.00 | 20.2K |
| 11:45 | 1,566.00 | 1,566.00 | 1,559.00 | 1,559.00 | 67.7K |
| 11:50 | 1,558.00 | 1,560.00 | 1,556.00 | 1,558.00 | 69.9K |
| 11:55 | 1,558.00 | 1,560.00 | 1,557.00 | 1,557.00 | 4.8K |
| 12:00 | 1,560.00 | 1,560.00 | 1,556.00 | 1,557.00 | 153.4K |
| 12:05 | 1,557.00 | 1,557.00 | 1,550.00 | 1,555.00 | 18.7K |
| 12:10 | 1,553.00 | 1,553.00 | 1,549.00 | 1,550.00 | 42.0K |
| 12:15 | 1,550.00 | 1,551.00 | 1,549.00 | 1,551.00 | 17.2K |
| 12:20 | 1,551.00 | 1,554.00 | 1,549.00 | 1,549.00 | 26.3K |
| 12:25 | 1,549.00 | 1,550.00 | 1,546.00 | 1,547.00 | 32.0K |
| 12:30 | 1,546.00 | 1,554.00 | 1,546.00 | 1,554.00 | 8.5K |
| 12:35 | 1,554.00 | 1,555.00 | 1,551.00 | 1,552.00 | 6.2K |
| 12:40 | 1,553.00 | 1,553.00 | 1,550.00 | 1,550.00 | 1.9K |
| 12:45 | 1,553.00 | 1,556.00 | 1,553.00 | 1,555.00 | 7.9K |
| 12:50 | 1,554.00 | 1,556.00 | 1,553.00 | 1,555.00 | 2.9K |
| 12:55 | 1,556.00 | 1,556.00 | 1,554.00 | 1,556.00 | 18.6K |
| 13:00 | 1,555.00 | 1,555.00 | 1,552.00 | 1,553.00 | 7.3K |
| 13:05 | 1,554.00 | 1,557.00 | 1,554.00 | 1,554.00 | 11.9K |
| 13:10 | 1,554.00 | 1,556.00 | 1,552.00 | 1,556.00 | 23.1K |
| 13:15 | 1,557.00 | 1,559.00 | 1,555.00 | 1,559.00 | 6.9K |
| 13:20 | 1,557.00 | 1,560.00 | 1,557.00 | 1,560.00 | 5.6K |
| 13:25 | 1,560.00 | 1,561.00 | 1,560.00 | 1,560.00 | 5.4K |
| 13:30 | 1,558.00 | 1,558.00 | 1,555.00 | 1,556.00 | 1.5K |
| 13:35 | 1,557.00 | 1,566.00 | 1,555.00 | 1,566.00 | 36.6K |
| 13:40 | 1,565.00 | 1,575.00 | 1,563.00 | 1,574.00 | 52.3K |
| 13:45 | 1,575.00 | 1,576.00 | 1,568.00 | 1,575.00 | 25.3K |
| 13:50 | 1,576.00 | 1,583.00 | 1,575.00 | 1,583.00 | 31.4K |
| 13:55 | 1,583.00 | 1,583.00 | 1,574.00 | 1,576.00 | 17.6K |
| 14:00 | 1,577.00 | 1,583.00 | 1,577.00 | 1,582.00 | 14.6K |
| 14:05 | 1,581.00 | 1,583.00 | 1,580.00 | 1,581.00 | 12.0K |
| 14:10 | 1,582.00 | 1,587.00 | 1,582.00 | 1,587.00 | 22.8K |
| 14:15 | 1,586.00 | 1,588.00 | 1,580.00 | 1,582.00 | 10.5K |
| 14:20 | 1,583.00 | 1,594.00 | 1,583.00 | 1,594.00 | 42.4K |
| 14:25 | 1,590.00 | 1,591.00 | 1,587.00 | 1,591.00 | 14.7K |
| 14:30 | 1,591.00 | 1,594.00 | 1,589.00 | 1,594.00 | 11.0K |
| 14:35 | 1,595.00 | 1,597.00 | 1,594.00 | 1,597.00 | 3.3K |
| 14:40 | 1,595.00 | 1,603.00 | 1,595.00 | 1,600.00 | 17.4K |
| 14:45 | 1,601.00 | 1,604.00 | 1,601.00 | 1,604.00 | 17.3K |
| 14:50 | 1,604.00 | 1,636.00 | 1,604.00 | 1,634.00 | 104.8K |
| 14:55 | 1,638.00 | 1,648.00 | 1,635.00 | 1,648.00 | 75.7K |
| 15:00 | 1,649.00 | 1,662.00 | 1,649.00 | 1,662.00 | 71.8K |
| 15:05 | 1,662.00 | 1,665.00 | 1,659.00 | 1,664.00 | 59.6K |
| 15:10 | 1,664.00 | 1,683.00 | 1,664.00 | 1,679.00 | 116.0K |
| 15:15 | 1,681.00 | 1,683.00 | 1,672.00 | 1,672.00 | 34.6K |
| 15:25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 25.9K |