最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,280.00 | 1,303.00 | 1,280.00 | 1,298.00 | 825.0K |
| 09:05 | 1,293.00 | 1,303.00 | 1,288.00 | 1,303.00 | 127.5K |
| 09:10 | 1,303.00 | 1,308.00 | 1,301.00 | 1,305.00 | 72.4K |
| 09:15 | 1,306.00 | 1,307.00 | 1,299.00 | 1,299.00 | 70.9K |
| 09:20 | 1,299.00 | 1,315.00 | 1,296.00 | 1,310.00 | 49.1K |
| 09:25 | 1,309.00 | 1,313.00 | 1,304.00 | 1,308.00 | 37.2K |
| 09:30 | 1,304.00 | 1,308.00 | 1,298.00 | 1,304.00 | 23.8K |
| 09:35 | 1,300.00 | 1,300.00 | 1,286.00 | 1,286.00 | 28.9K |
| 09:40 | 1,288.00 | 1,289.00 | 1,281.00 | 1,284.00 | 20.8K |
| 09:45 | 1,285.00 | 1,285.00 | 1,277.00 | 1,281.00 | 53.9K |
| 09:50 | 1,281.00 | 1,291.00 | 1,281.00 | 1,289.00 | 6.2K |
| 09:55 | 1,288.00 | 1,294.00 | 1,288.00 | 1,288.00 | 33.7K |
| 10:00 | 1,289.00 | 1,295.00 | 1,288.00 | 1,292.00 | 16.4K |
| 10:05 | 1,293.00 | 1,293.00 | 1,287.00 | 1,287.00 | 26.1K |
| 10:10 | 1,287.00 | 1,288.00 | 1,281.00 | 1,281.00 | 16.1K |
| 10:15 | 1,282.00 | 1,282.00 | 1,276.00 | 1,280.00 | 25.4K |
| 10:20 | 1,281.00 | 1,283.00 | 1,276.00 | 1,277.00 | 33.6K |
| 10:25 | 1,278.00 | 1,282.00 | 1,278.00 | 1,282.00 | 9.7K |
| 10:30 | 1,283.00 | 1,283.00 | 1,280.00 | 1,281.00 | 17.7K |
| 10:35 | 1,280.00 | 1,280.00 | 1,274.00 | 1,278.00 | 28.3K |
| 10:40 | 1,278.00 | 1,280.00 | 1,277.00 | 1,280.00 | 17.1K |
| 10:45 | 1,280.00 | 1,281.00 | 1,278.00 | 1,280.00 | 5.2K |
| 10:50 | 1,284.00 | 1,288.00 | 1,283.00 | 1,283.00 | 20.0K |
| 10:55 | 1,284.00 | 1,288.00 | 1,281.00 | 1,285.00 | 5.3K |
| 11:00 | 1,283.00 | 1,289.00 | 1,283.00 | 1,289.00 | 7.5K |
| 11:05 | 1,292.00 | 1,294.00 | 1,290.00 | 1,294.00 | 18.3K |
| 11:10 | 1,293.00 | 1,297.00 | 1,292.00 | 1,296.00 | 25.0K |
| 11:15 | 1,295.00 | 1,296.00 | 1,294.00 | 1,295.00 | 13.7K |
| 11:20 | 1,294.00 | 1,299.00 | 1,292.00 | 1,299.00 | 24.8K |
| 11:25 | 1,301.00 | 1,301.00 | 1,297.00 | 1,298.00 | 15.5K |
| 11:30 | 1,298.00 | 1,302.00 | 1,298.00 | 1,302.00 | 14.2K |
| 11:35 | 1,302.00 | 1,302.00 | 1,298.00 | 1,301.00 | 20.0K |
| 11:40 | 1,301.00 | 1,310.00 | 1,301.00 | 1,308.00 | 44.4K |
| 11:45 | 1,308.00 | 1,310.00 | 1,307.00 | 1,310.00 | 38.0K |
| 11:50 | 1,310.00 | 1,310.00 | 1,308.00 | 1,310.00 | 2.4K |
| 11:55 | 1,309.00 | 1,310.00 | 1,308.00 | 1,308.00 | 7.1K |
| 12:00 | 1,308.00 | 1,310.00 | 1,305.00 | 1,308.00 | 11.4K |
| 12:05 | 1,308.00 | 1,308.00 | 1,306.00 | 1,306.00 | 0.5K |
| 12:10 | 1,304.00 | 1,305.00 | 1,303.00 | 1,304.00 | 12.7K |
| 12:15 | 1,303.00 | 1,303.00 | 1,302.00 | 1,302.00 | 3.9K |
| 12:20 | 1,304.00 | 1,304.00 | 1,302.00 | 1,303.00 | 23.1K |
| 12:25 | 1,304.00 | 1,304.00 | 1,301.00 | 1,301.00 | 3.5K |
| 12:30 | 1,303.00 | 1,306.00 | 1,303.00 | 1,306.00 | 2.9K |
| 12:35 | 1,305.00 | 1,306.00 | 1,305.00 | 1,306.00 | 4.1K |
| 12:40 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.2K |
| 12:45 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.1K |
| 12:50 | 1,304.00 | 1,306.00 | 1,304.00 | 1,306.00 | 0.5K |
| 12:55 | 1,306.00 | 1,312.00 | 1,306.00 | 1,312.00 | 17.4K |
| 13:00 | 1,314.00 | 1,317.00 | 1,313.00 | 1,316.00 | 29.6K |
| 13:05 | 1,316.00 | 1,319.00 | 1,314.00 | 1,319.00 | 33.9K |
| 13:10 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 9.4K |
| 13:15 | 1,309.00 | 1,315.00 | 1,307.00 | 1,315.00 | 9.2K |
| 13:20 | 1,314.00 | 1,315.00 | 1,307.00 | 1,310.00 | 11.0K |
| 13:25 | 1,313.00 | 1,313.00 | 1,308.00 | 1,308.00 | 1.6K |
| 13:30 | 1,308.00 | 1,310.00 | 1,308.00 | 1,310.00 | 6.0K |
| 13:35 | 1,309.00 | 1,309.00 | 1,308.00 | 1,309.00 | 1.2K |
| 13:40 | 1,309.00 | 1,309.00 | 1,308.00 | 1,309.00 | 2.1K |
| 13:45 | 1,308.00 | 1,309.00 | 1,302.00 | 1,302.00 | 8.2K |
| 13:50 | 1,301.00 | 1,304.00 | 1,300.00 | 1,304.00 | 2.9K |
| 13:55 | 1,304.00 | 1,306.00 | 1,304.00 | 1,306.00 | 1.8K |
| 14:00 | 1,306.00 | 1,308.00 | 1,305.00 | 1,307.00 | 6.0K |
| 14:05 | 1,307.00 | 1,308.00 | 1,307.00 | 1,307.00 | 0.6K |
| 14:10 | 1,308.00 | 1,308.00 | 1,305.00 | 1,305.00 | 5.7K |
| 14:15 | 1,305.00 | 1,305.00 | 1,300.00 | 1,303.00 | 6.0K |
| 14:20 | 1,303.00 | 1,307.00 | 1,303.00 | 1,307.00 | 8.4K |
| 14:25 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 20.2K |
| 14:30 | 1,303.00 | 1,303.00 | 1,296.00 | 1,299.00 | 12.2K |
| 14:35 | 1,297.00 | 1,298.00 | 1,292.00 | 1,293.00 | 7.2K |
| 14:40 | 1,292.00 | 1,296.00 | 1,292.00 | 1,296.00 | 11.8K |
| 14:45 | 1,293.00 | 1,295.00 | 1,293.00 | 1,294.00 | 0.9K |
| 14:50 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.00 | 15.0K |
| 14:55 | 1,288.00 | 1,291.00 | 1,287.00 | 1,290.00 | 3.5K |
| 15:00 | 1,289.00 | 1,290.00 | 1,287.00 | 1,287.00 | 32.3K |
| 15:05 | 1,286.00 | 1,286.00 | 1,285.00 | 1,285.00 | 13.0K |
| 15:10 | 1,284.00 | 1,286.00 | 1,282.00 | 1,282.00 | 61.7K |
| 15:15 | 1,282.00 | 1,286.00 | 1,282.00 | 1,285.00 | 20.0K |
| 15:25 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 12.1K |