最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,041.00 | 1,063.00 | 1,038.00 | 1,060.00 | 491.0K |
| 09:05 | 1,060.00 | 1,077.00 | 1,058.00 | 1,072.00 | 397.4K |
| 09:10 | 1,072.00 | 1,084.00 | 1,063.00 | 1,083.00 | 392.0K |
| 09:15 | 1,083.00 | 1,086.00 | 1,073.00 | 1,078.00 | 322.9K |
| 09:20 | 1,078.00 | 1,086.00 | 1,076.00 | 1,084.00 | 161.3K |
| 09:25 | 1,085.00 | 1,087.00 | 1,071.00 | 1,079.00 | 161.4K |
| 09:30 | 1,079.00 | 1,081.00 | 1,074.00 | 1,076.00 | 112.7K |
| 09:35 | 1,076.00 | 1,078.00 | 1,071.00 | 1,073.00 | 254.2K |
| 09:40 | 1,074.00 | 1,083.00 | 1,073.00 | 1,083.00 | 209.0K |
| 09:45 | 1,083.00 | 1,089.00 | 1,083.00 | 1,089.00 | 147.0K |
| 09:50 | 1,089.00 | 1,095.00 | 1,088.00 | 1,092.00 | 333.5K |
| 09:55 | 1,094.00 | 1,094.00 | 1,081.00 | 1,085.00 | 109.7K |
| 10:00 | 1,084.00 | 1,093.00 | 1,083.00 | 1,089.00 | 102.5K |
| 10:05 | 1,090.00 | 1,090.00 | 1,085.00 | 1,087.00 | 135.4K |
| 10:10 | 1,087.00 | 1,098.00 | 1,086.00 | 1,098.00 | 123.3K |
| 10:15 | 1,097.00 | 1,099.00 | 1,095.00 | 1,096.00 | 126.1K |
| 10:20 | 1,096.00 | 1,098.00 | 1,091.00 | 1,097.00 | 246.5K |
| 10:25 | 1,097.00 | 1,105.00 | 1,097.00 | 1,104.00 | 143.9K |
| 10:30 | 1,104.00 | 1,105.00 | 1,099.00 | 1,103.00 | 266.8K |
| 10:35 | 1,104.00 | 1,109.00 | 1,104.00 | 1,109.00 | 150.1K |
| 10:40 | 1,110.00 | 1,112.00 | 1,107.00 | 1,110.00 | 249.2K |
| 10:45 | 1,109.00 | 1,112.00 | 1,101.00 | 1,103.00 | 100.0K |
| 10:50 | 1,103.00 | 1,104.00 | 1,091.00 | 1,097.00 | 172.7K |
| 10:55 | 1,096.00 | 1,097.00 | 1,094.00 | 1,095.00 | 37.7K |
| 11:00 | 1,095.00 | 1,096.00 | 1,090.00 | 1,090.00 | 97.6K |
| 11:05 | 1,091.00 | 1,104.00 | 1,091.00 | 1,104.00 | 40.5K |
| 11:10 | 1,104.00 | 1,104.00 | 1,100.00 | 1,103.00 | 54.0K |
| 11:15 | 1,103.00 | 1,103.00 | 1,098.00 | 1,103.00 | 95.6K |
| 11:20 | 1,102.00 | 1,104.00 | 1,101.00 | 1,102.00 | 25.1K |
| 11:25 | 1,102.00 | 1,106.00 | 1,102.00 | 1,104.00 | 51.7K |
| 11:30 | 1,102.00 | 1,104.00 | 1,099.00 | 1,102.00 | 21.5K |
| 11:35 | 1,102.00 | 1,102.00 | 1,096.00 | 1,099.00 | 49.3K |
| 11:40 | 1,099.00 | 1,105.00 | 1,098.00 | 1,104.00 | 122.5K |
| 11:45 | 1,105.00 | 1,105.00 | 1,102.00 | 1,103.00 | 6.9K |
| 11:50 | 1,103.00 | 1,106.00 | 1,103.00 | 1,104.00 | 40.7K |
| 11:55 | 1,104.00 | 1,106.00 | 1,103.00 | 1,103.00 | 30.6K |
| 12:00 | 1,104.00 | 1,106.00 | 1,102.00 | 1,104.00 | 11.4K |
| 12:05 | 1,104.00 | 1,108.00 | 1,104.00 | 1,108.00 | 76.4K |
| 12:10 | 1,108.00 | 1,108.00 | 1,103.00 | 1,105.00 | 56.7K |
| 12:15 | 1,105.00 | 1,105.00 | 1,101.00 | 1,105.00 | 76.2K |
| 12:20 | 1,105.00 | 1,105.00 | 1,102.00 | 1,104.00 | 29.1K |
| 12:25 | 1,103.00 | 1,104.00 | 1,102.00 | 1,103.00 | 23.3K |
| 12:30 | 1,103.00 | 1,103.00 | 1,100.00 | 1,101.00 | 103.8K |
| 12:35 | 1,101.00 | 1,103.00 | 1,097.00 | 1,097.00 | 62.1K |
| 12:40 | 1,098.00 | 1,099.00 | 1,097.00 | 1,099.00 | 14.2K |
| 12:45 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 17.6K |
| 12:50 | 1,100.00 | 1,102.00 | 1,099.00 | 1,102.00 | 42.9K |
| 12:55 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 45.0K |
| 13:00 | 1,105.00 | 1,114.00 | 1,105.00 | 1,111.00 | 218.7K |
| 13:05 | 1,111.00 | 1,116.00 | 1,111.00 | 1,116.00 | 124.0K |
| 13:10 | 1,115.00 | 1,123.00 | 1,115.00 | 1,121.00 | 176.7K |
| 13:15 | 1,123.00 | 1,131.00 | 1,122.00 | 1,129.00 | 214.6K |
| 13:20 | 1,129.00 | 1,135.00 | 1,129.00 | 1,132.00 | 309.9K |
| 13:25 | 1,133.00 | 1,143.00 | 1,133.00 | 1,143.00 | 180.4K |
| 13:30 | 1,142.00 | 1,142.00 | 1,130.00 | 1,133.00 | 137.2K |
| 13:35 | 1,133.00 | 1,135.00 | 1,125.00 | 1,128.00 | 248.4K |
| 13:40 | 1,128.00 | 1,128.00 | 1,120.00 | 1,126.00 | 206.2K |
| 13:45 | 1,127.00 | 1,127.00 | 1,123.00 | 1,126.00 | 164.9K |
| 13:50 | 1,126.00 | 1,133.00 | 1,126.00 | 1,129.00 | 43.3K |
| 13:55 | 1,131.00 | 1,134.00 | 1,130.00 | 1,133.00 | 29.8K |
| 14:00 | 1,133.00 | 1,134.00 | 1,123.00 | 1,123.00 | 66.6K |
| 14:05 | 1,123.00 | 1,124.00 | 1,121.00 | 1,123.00 | 146.2K |
| 14:10 | 1,123.00 | 1,123.00 | 1,121.00 | 1,123.00 | 75.5K |
| 14:15 | 1,124.00 | 1,128.00 | 1,123.00 | 1,127.00 | 32.2K |
| 14:20 | 1,128.00 | 1,128.00 | 1,125.00 | 1,125.00 | 33.8K |
| 14:25 | 1,126.00 | 1,130.00 | 1,125.00 | 1,130.00 | 78.0K |
| 14:30 | 1,130.00 | 1,131.00 | 1,128.00 | 1,129.00 | 27.5K |
| 14:35 | 1,129.00 | 1,129.00 | 1,125.00 | 1,125.00 | 72.0K |
| 14:40 | 1,125.00 | 1,127.00 | 1,124.00 | 1,124.00 | 37.0K |
| 14:45 | 1,127.00 | 1,127.00 | 1,125.00 | 1,126.00 | 54.2K |
| 14:50 | 1,126.00 | 1,126.00 | 1,122.00 | 1,124.00 | 83.5K |
| 14:55 | 1,121.00 | 1,131.00 | 1,120.00 | 1,131.00 | 206.9K |
| 15:00 | 1,130.00 | 1,135.00 | 1,130.00 | 1,133.00 | 69.0K |
| 15:05 | 1,132.00 | 1,135.00 | 1,130.00 | 1,131.00 | 107.3K |
| 15:10 | 1,131.00 | 1,133.00 | 1,126.00 | 1,126.00 | 137.5K |
| 15:15 | 1,125.00 | 1,126.00 | 1,123.00 | 1,126.00 | 39.8K |
| 15:25 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 69.0K |