最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,137.00 | 1,159.00 | 1,106.00 | 1,113.00 | 740.8K |
| 09:05 | 1,112.00 | 1,112.00 | 1,080.00 | 1,086.00 | 435.1K |
| 09:10 | 1,085.00 | 1,085.00 | 1,055.00 | 1,057.00 | 378.4K |
| 09:15 | 1,060.00 | 1,077.00 | 1,056.00 | 1,074.00 | 128.4K |
| 09:20 | 1,080.00 | 1,095.00 | 1,076.00 | 1,095.00 | 298.5K |
| 09:25 | 1,096.00 | 1,097.00 | 1,082.00 | 1,092.00 | 134.6K |
| 09:30 | 1,092.00 | 1,106.00 | 1,090.00 | 1,099.00 | 158.6K |
| 09:35 | 1,099.00 | 1,099.00 | 1,092.00 | 1,096.00 | 72.1K |
| 09:40 | 1,096.00 | 1,096.00 | 1,089.00 | 1,089.00 | 81.3K |
| 09:45 | 1,090.00 | 1,098.00 | 1,089.00 | 1,098.00 | 124.5K |
| 09:50 | 1,100.00 | 1,108.00 | 1,097.00 | 1,101.00 | 144.6K |
| 09:55 | 1,102.00 | 1,111.00 | 1,100.00 | 1,110.00 | 51.4K |
| 10:00 | 1,110.00 | 1,112.00 | 1,095.00 | 1,098.00 | 42.3K |
| 10:05 | 1,098.00 | 1,106.00 | 1,094.00 | 1,103.00 | 21.7K |
| 10:10 | 1,103.00 | 1,107.00 | 1,101.00 | 1,102.00 | 111.6K |
| 10:15 | 1,103.00 | 1,119.00 | 1,103.00 | 1,119.00 | 70.4K |
| 10:20 | 1,118.00 | 1,128.00 | 1,118.00 | 1,125.00 | 72.2K |
| 10:25 | 1,124.00 | 1,133.00 | 1,121.00 | 1,128.00 | 159.1K |
| 10:30 | 1,128.00 | 1,130.00 | 1,121.00 | 1,121.00 | 150.7K |
| 10:35 | 1,122.00 | 1,126.00 | 1,120.00 | 1,121.00 | 41.1K |
| 10:40 | 1,121.00 | 1,122.00 | 1,113.00 | 1,121.00 | 39.5K |
| 10:45 | 1,122.00 | 1,122.00 | 1,114.00 | 1,117.00 | 71.5K |
| 10:50 | 1,115.00 | 1,115.00 | 1,107.00 | 1,110.00 | 87.3K |
| 10:55 | 1,114.00 | 1,116.00 | 1,109.00 | 1,109.00 | 41.2K |
| 11:00 | 1,110.00 | 1,110.00 | 1,104.00 | 1,104.00 | 82.3K |
| 11:05 | 1,104.00 | 1,108.00 | 1,102.00 | 1,102.00 | 56.9K |
| 11:10 | 1,102.00 | 1,111.00 | 1,102.00 | 1,109.00 | 35.1K |
| 11:15 | 1,105.00 | 1,111.00 | 1,105.00 | 1,111.00 | 13.9K |
| 11:20 | 1,111.00 | 1,111.00 | 1,103.00 | 1,103.00 | 102.0K |
| 11:25 | 1,103.00 | 1,103.00 | 1,101.00 | 1,102.00 | 19.0K |
| 11:30 | 1,105.00 | 1,105.00 | 1,096.00 | 1,098.00 | 106.2K |
| 11:35 | 1,098.00 | 1,103.00 | 1,098.00 | 1,101.00 | 22.8K |
| 11:40 | 1,101.00 | 1,106.00 | 1,101.00 | 1,105.00 | 21.0K |
| 11:45 | 1,106.00 | 1,108.00 | 1,105.00 | 1,107.00 | 44.3K |
| 11:50 | 1,107.00 | 1,108.00 | 1,103.00 | 1,105.00 | 17.1K |
| 11:55 | 1,105.00 | 1,105.00 | 1,104.00 | 1,105.00 | 9.8K |
| 12:00 | 1,103.00 | 1,104.00 | 1,101.00 | 1,101.00 | 6.8K |
| 12:05 | 1,100.00 | 1,103.00 | 1,100.00 | 1,102.00 | 37.7K |
| 12:10 | 1,103.00 | 1,103.00 | 1,099.00 | 1,099.00 | 17.1K |
| 12:15 | 1,103.00 | 1,104.00 | 1,096.00 | 1,100.00 | 201.4K |
| 12:20 | 1,101.00 | 1,106.00 | 1,100.00 | 1,105.00 | 58.6K |
| 12:25 | 1,104.00 | 1,107.00 | 1,103.00 | 1,107.00 | 13.2K |
| 12:30 | 1,106.00 | 1,106.00 | 1,103.00 | 1,104.00 | 37.8K |
| 12:35 | 1,104.00 | 1,105.00 | 1,103.00 | 1,103.00 | 2.9K |
| 12:40 | 1,103.00 | 1,105.00 | 1,103.00 | 1,104.00 | 24.3K |
| 12:45 | 1,104.00 | 1,106.00 | 1,104.00 | 1,106.00 | 45.7K |
| 12:50 | 1,108.00 | 1,110.00 | 1,107.00 | 1,108.00 | 96.1K |
| 12:55 | 1,110.00 | 1,111.00 | 1,109.00 | 1,110.00 | 18.5K |
| 13:00 | 1,111.00 | 1,117.00 | 1,111.00 | 1,116.00 | 25.1K |
| 13:05 | 1,115.00 | 1,118.00 | 1,115.00 | 1,118.00 | 29.5K |
| 13:10 | 1,117.00 | 1,117.00 | 1,112.00 | 1,113.00 | 19.7K |
| 13:15 | 1,113.00 | 1,115.00 | 1,112.00 | 1,115.00 | 2.5K |
| 13:20 | 1,112.00 | 1,112.00 | 1,110.00 | 1,112.00 | 10.1K |
| 13:25 | 1,112.00 | 1,112.00 | 1,107.00 | 1,107.00 | 16.5K |
| 13:30 | 1,107.00 | 1,108.00 | 1,104.00 | 1,104.00 | 61.8K |
| 13:35 | 1,105.00 | 1,105.00 | 1,104.00 | 1,104.00 | 33.3K |
| 13:40 | 1,104.00 | 1,104.00 | 1,100.00 | 1,100.00 | 10.3K |
| 13:45 | 1,101.00 | 1,103.00 | 1,100.00 | 1,102.00 | 89.7K |
| 13:50 | 1,102.00 | 1,102.00 | 1,099.00 | 1,099.00 | 69.9K |
| 13:55 | 1,101.00 | 1,101.00 | 1,095.00 | 1,095.00 | 19.1K |
| 14:00 | 1,095.00 | 1,095.00 | 1,093.00 | 1,094.00 | 28.9K |
| 14:05 | 1,094.00 | 1,097.00 | 1,093.00 | 1,097.00 | 26.6K |
| 14:10 | 1,099.00 | 1,104.00 | 1,099.00 | 1,104.00 | 31.8K |
| 14:15 | 1,104.00 | 1,105.00 | 1,103.00 | 1,105.00 | 36.5K |
| 14:20 | 1,105.00 | 1,106.00 | 1,103.00 | 1,105.00 | 23.6K |
| 14:25 | 1,104.00 | 1,104.00 | 1,100.00 | 1,101.00 | 87.7K |
| 14:30 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 57.1K |
| 14:35 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 61.1K |
| 14:40 | 1,090.00 | 1,091.00 | 1,090.00 | 1,090.00 | 56.0K |
| 14:45 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089.00 | 27.4K |
| 14:50 | 1,088.00 | 1,091.00 | 1,088.00 | 1,089.00 | 50.8K |
| 14:55 | 1,088.00 | 1,090.00 | 1,086.00 | 1,087.00 | 50.4K |
| 15:00 | 1,086.00 | 1,088.00 | 1,080.00 | 1,080.00 | 235.1K |
| 15:05 | 1,080.00 | 1,085.00 | 1,079.00 | 1,079.00 | 99.1K |
| 15:10 | 1,080.00 | 1,083.00 | 1,078.00 | 1,081.00 | 142.1K |
| 15:15 | 1,082.00 | 1,083.00 | 1,078.00 | 1,078.00 | 28.4K |
| 15:25 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 62.8K |