最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,295.00 | 1,306.00 | 1,288.00 | 1,306.00 | 226.5K |
| 09:05 | 1,307.00 | 1,313.00 | 1,305.00 | 1,309.00 | 41.4K |
| 09:10 | 1,303.00 | 1,305.00 | 1,294.00 | 1,300.00 | 68.6K |
| 09:15 | 1,303.00 | 1,304.00 | 1,300.00 | 1,300.00 | 26.1K |
| 09:20 | 1,301.00 | 1,301.00 | 1,285.00 | 1,285.00 | 29.1K |
| 09:25 | 1,289.00 | 1,300.00 | 1,285.00 | 1,292.00 | 28.7K |
| 09:30 | 1,293.00 | 1,304.00 | 1,293.00 | 1,302.00 | 0.9K |
| 09:35 | 1,303.00 | 1,307.00 | 1,302.00 | 1,305.00 | 30.2K |
| 09:40 | 1,305.00 | 1,307.00 | 1,304.00 | 1,307.00 | 14.4K |
| 09:45 | 1,308.00 | 1,312.00 | 1,307.00 | 1,309.00 | 19.6K |
| 09:50 | 1,309.00 | 1,313.00 | 1,306.00 | 1,313.00 | 6.4K |
| 09:55 | 1,312.00 | 1,313.00 | 1,308.00 | 1,310.00 | 11.5K |
| 10:00 | 1,310.00 | 1,320.00 | 1,309.00 | 1,320.00 | 23.5K |
| 10:05 | 1,320.00 | 1,339.00 | 1,319.00 | 1,337.00 | 273.4K |
| 10:10 | 1,333.00 | 1,338.00 | 1,327.00 | 1,338.00 | 41.5K |
| 10:15 | 1,337.00 | 1,358.00 | 1,337.00 | 1,353.00 | 142.7K |
| 10:20 | 1,353.00 | 1,360.00 | 1,346.00 | 1,350.00 | 92.8K |
| 10:25 | 1,350.00 | 1,353.00 | 1,346.00 | 1,352.00 | 45.9K |
| 10:30 | 1,355.00 | 1,355.00 | 1,347.00 | 1,347.00 | 11.2K |
| 10:35 | 1,347.00 | 1,349.00 | 1,345.00 | 1,349.00 | 28.8K |
| 10:40 | 1,349.00 | 1,353.00 | 1,338.00 | 1,341.00 | 63.7K |
| 10:45 | 1,341.00 | 1,349.00 | 1,340.00 | 1,347.00 | 15.1K |
| 10:50 | 1,347.00 | 1,350.00 | 1,344.00 | 1,347.00 | 39.7K |
| 10:55 | 1,348.00 | 1,353.00 | 1,348.00 | 1,351.00 | 30.4K |
| 11:00 | 1,353.00 | 1,359.00 | 1,352.00 | 1,359.00 | 23.3K |
| 11:05 | 1,359.00 | 1,359.00 | 1,352.00 | 1,352.00 | 13.6K |
| 11:10 | 1,351.00 | 1,359.00 | 1,349.00 | 1,356.00 | 28.0K |
| 11:15 | 1,357.00 | 1,361.00 | 1,352.00 | 1,361.00 | 23.2K |
| 11:20 | 1,361.00 | 1,361.00 | 1,355.00 | 1,356.00 | 32.6K |
| 11:25 | 1,356.00 | 1,358.00 | 1,354.00 | 1,358.00 | 14.8K |
| 11:30 | 1,358.00 | 1,358.00 | 1,352.00 | 1,352.00 | 14.2K |
| 11:35 | 1,351.00 | 1,353.00 | 1,349.00 | 1,350.00 | 51.6K |
| 11:40 | 1,351.00 | 1,355.00 | 1,351.00 | 1,353.00 | 21.7K |
| 11:45 | 1,352.00 | 1,354.00 | 1,349.00 | 1,352.00 | 12.3K |
| 11:50 | 1,350.00 | 1,350.00 | 1,346.00 | 1,347.00 | 9.1K |
| 11:55 | 1,347.00 | 1,349.00 | 1,346.00 | 1,348.00 | 23.7K |
| 12:00 | 1,347.00 | 1,347.00 | 1,342.00 | 1,343.00 | 42.3K |
| 12:05 | 1,343.00 | 1,343.00 | 1,340.00 | 1,343.00 | 28.1K |
| 12:10 | 1,343.00 | 1,344.00 | 1,339.00 | 1,344.00 | 13.2K |
| 12:15 | 1,342.00 | 1,342.00 | 1,337.00 | 1,340.00 | 5.4K |
| 12:20 | 1,337.00 | 1,340.00 | 1,335.00 | 1,335.00 | 6.3K |
| 12:25 | 1,337.00 | 1,338.00 | 1,337.00 | 1,337.00 | 2.1K |
| 12:30 | 1,338.00 | 1,338.00 | 1,336.00 | 1,336.00 | 4.1K |
| 12:35 | 1,337.00 | 1,340.00 | 1,336.00 | 1,337.00 | 28.2K |
| 12:40 | 1,339.00 | 1,339.00 | 1,337.00 | 1,338.00 | 3.0K |
| 12:45 | 1,338.00 | 1,338.00 | 1,337.00 | 1,337.00 | 7.8K |
| 12:50 | 1,337.00 | 1,339.00 | 1,337.00 | 1,339.00 | 6.5K |
| 12:55 | 1,339.00 | 1,340.00 | 1,338.00 | 1,338.00 | 5.1K |
| 13:00 | 1,339.00 | 1,339.00 | 1,335.00 | 1,335.00 | 6.9K |
| 13:05 | 1,334.00 | 1,334.00 | 1,326.00 | 1,326.00 | 19.5K |
| 13:10 | 1,333.00 | 1,334.00 | 1,333.00 | 1,334.00 | 6.1K |
| 13:15 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 2.5K |
| 13:20 | 1,340.00 | 1,341.00 | 1,339.00 | 1,341.00 | 4.7K |
| 13:25 | 1,340.00 | 1,343.00 | 1,340.00 | 1,343.00 | 8.6K |
| 13:30 | 1,343.00 | 1,346.00 | 1,342.00 | 1,342.00 | 22.1K |
| 13:35 | 1,345.00 | 1,345.00 | 1,340.00 | 1,345.00 | 10.4K |
| 13:40 | 1,343.00 | 1,345.00 | 1,340.00 | 1,345.00 | 7.0K |
| 13:45 | 1,345.00 | 1,346.00 | 1,344.00 | 1,345.00 | 5.4K |
| 13:50 | 1,346.00 | 1,348.00 | 1,340.00 | 1,340.00 | 10.1K |
| 13:55 | 1,342.00 | 1,344.00 | 1,341.00 | 1,341.00 | 3.6K |
| 14:00 | 1,341.00 | 1,341.00 | 1,339.00 | 1,339.00 | 4.9K |
| 14:05 | 1,338.00 | 1,339.00 | 1,336.00 | 1,338.00 | 5.0K |
| 14:10 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 1.9K |
| 14:15 | 1,338.00 | 1,339.00 | 1,336.00 | 1,336.00 | 29.8K |
| 14:20 | 1,337.00 | 1,338.00 | 1,337.00 | 1,338.00 | 1.9K |
| 14:25 | 1,338.00 | 1,340.00 | 1,337.00 | 1,337.00 | 16.2K |
| 14:30 | 1,337.00 | 1,338.00 | 1,336.00 | 1,336.00 | 2.7K |
| 14:35 | 1,336.00 | 1,336.00 | 1,331.00 | 1,331.00 | 19.6K |
| 14:40 | 1,331.00 | 1,332.00 | 1,330.00 | 1,332.00 | 7.8K |
| 14:45 | 1,332.00 | 1,333.00 | 1,332.00 | 1,332.00 | 3.5K |
| 14:50 | 1,332.00 | 1,333.00 | 1,331.00 | 1,332.00 | 5.2K |
| 14:55 | 1,331.00 | 1,331.00 | 1,330.00 | 1,330.00 | 43.8K |
| 15:00 | 1,331.00 | 1,331.00 | 1,327.00 | 1,330.00 | 24.2K |
| 15:05 | 1,330.00 | 1,335.00 | 1,330.00 | 1,333.00 | 23.5K |
| 15:10 | 1,335.00 | 1,336.00 | 1,334.00 | 1,336.00 | 2.1K |
| 15:15 | 1,336.00 | 1,338.00 | 1,335.00 | 1,338.00 | 6.3K |
| 15:25 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 9.8K |