最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,069.00 | 1,098.00 | 1,061.00 | 1,096.00 | 440.5K |
| 09:05 | 1,096.00 | 1,097.00 | 1,075.00 | 1,088.00 | 193.6K |
| 09:10 | 1,088.00 | 1,091.00 | 1,084.00 | 1,085.00 | 177.2K |
| 09:15 | 1,089.00 | 1,096.00 | 1,086.00 | 1,092.00 | 149.9K |
| 09:20 | 1,091.00 | 1,102.00 | 1,091.00 | 1,093.00 | 284.7K |
| 09:25 | 1,096.00 | 1,107.00 | 1,095.00 | 1,107.00 | 80.1K |
| 09:30 | 1,106.00 | 1,113.00 | 1,099.00 | 1,099.00 | 319.3K |
| 09:35 | 1,100.00 | 1,101.00 | 1,091.00 | 1,096.00 | 128.0K |
| 09:40 | 1,099.00 | 1,103.00 | 1,093.00 | 1,099.00 | 181.9K |
| 09:45 | 1,099.00 | 1,103.00 | 1,096.00 | 1,100.00 | 80.2K |
| 09:50 | 1,100.00 | 1,100.00 | 1,092.00 | 1,094.00 | 67.9K |
| 09:55 | 1,094.00 | 1,096.00 | 1,087.00 | 1,087.00 | 64.6K |
| 10:00 | 1,086.00 | 1,093.00 | 1,085.00 | 1,085.00 | 52.4K |
| 10:05 | 1,086.00 | 1,086.00 | 1,080.00 | 1,080.00 | 52.0K |
| 10:10 | 1,080.00 | 1,081.00 | 1,075.00 | 1,076.00 | 52.9K |
| 10:15 | 1,076.00 | 1,079.00 | 1,070.00 | 1,079.00 | 65.6K |
| 10:20 | 1,080.00 | 1,080.00 | 1,072.00 | 1,072.00 | 53.7K |
| 10:25 | 1,072.00 | 1,072.00 | 1,058.00 | 1,058.00 | 145.0K |
| 10:30 | 1,059.00 | 1,061.00 | 1,057.00 | 1,058.00 | 98.7K |
| 10:35 | 1,058.00 | 1,059.00 | 1,054.00 | 1,057.00 | 300.2K |
| 10:40 | 1,057.00 | 1,057.00 | 1,048.00 | 1,048.00 | 111.7K |
| 10:45 | 1,048.00 | 1,050.00 | 1,043.00 | 1,047.00 | 138.7K |
| 10:50 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 210.3K |
| 10:55 | 1,050.00 | 1,051.00 | 1,046.00 | 1,048.00 | 69.8K |
| 11:00 | 1,047.00 | 1,049.00 | 1,044.00 | 1,048.00 | 98.5K |
| 11:05 | 1,048.00 | 1,049.00 | 1,045.00 | 1,048.00 | 144.4K |
| 11:10 | 1,048.00 | 1,050.00 | 1,046.00 | 1,049.00 | 29.6K |
| 11:15 | 1,049.00 | 1,052.00 | 1,047.00 | 1,052.00 | 36.6K |
| 11:20 | 1,051.00 | 1,052.00 | 1,047.00 | 1,047.00 | 140.6K |
| 11:25 | 1,048.00 | 1,049.00 | 1,044.00 | 1,046.00 | 94.4K |
| 11:30 | 1,046.00 | 1,047.00 | 1,044.00 | 1,046.00 | 17.3K |
| 11:35 | 1,046.00 | 1,051.00 | 1,046.00 | 1,049.00 | 28.3K |
| 11:40 | 1,048.00 | 1,053.00 | 1,047.00 | 1,052.00 | 24.3K |
| 11:45 | 1,052.00 | 1,054.00 | 1,052.00 | 1,053.00 | 14.0K |
| 11:50 | 1,053.00 | 1,053.00 | 1,048.00 | 1,048.00 | 30.4K |
| 11:55 | 1,049.00 | 1,050.00 | 1,048.00 | 1,048.00 | 65.4K |
| 12:00 | 1,048.00 | 1,050.00 | 1,046.00 | 1,048.00 | 8.1K |
| 12:05 | 1,047.00 | 1,047.00 | 1,045.00 | 1,045.00 | 26.0K |
| 12:10 | 1,045.00 | 1,046.00 | 1,044.00 | 1,045.00 | 4.7K |
| 12:15 | 1,045.00 | 1,048.00 | 1,045.00 | 1,047.00 | 22.8K |
| 12:20 | 1,047.00 | 1,050.00 | 1,046.00 | 1,048.00 | 14.3K |
| 12:25 | 1,048.00 | 1,050.00 | 1,048.00 | 1,048.00 | 13.2K |
| 12:30 | 1,049.00 | 1,055.00 | 1,049.00 | 1,050.00 | 22.1K |
| 12:35 | 1,051.00 | 1,053.00 | 1,050.00 | 1,051.00 | 50.7K |
| 12:40 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 14.7K |
| 12:45 | 1,051.00 | 1,052.00 | 1,048.00 | 1,051.00 | 18.9K |
| 12:50 | 1,052.00 | 1,054.00 | 1,050.00 | 1,052.00 | 37.5K |
| 12:55 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 24.9K |
| 13:00 | 1,050.00 | 1,053.00 | 1,050.00 | 1,053.00 | 18.5K |
| 13:05 | 1,053.00 | 1,053.00 | 1,050.00 | 1,052.00 | 13.2K |
| 13:10 | 1,052.00 | 1,053.00 | 1,051.00 | 1,051.00 | 30.9K |
| 13:15 | 1,050.00 | 1,051.00 | 1,047.00 | 1,048.00 | 40.3K |
| 13:20 | 1,048.00 | 1,051.00 | 1,048.00 | 1,048.00 | 37.5K |
| 13:25 | 1,048.00 | 1,051.00 | 1,048.00 | 1,050.00 | 8.9K |
| 13:30 | 1,049.00 | 1,052.00 | 1,049.00 | 1,052.00 | 12.7K |
| 13:35 | 1,051.00 | 1,051.00 | 1,048.00 | 1,048.00 | 54.1K |
| 13:40 | 1,048.00 | 1,049.00 | 1,048.00 | 1,049.00 | 17.6K |
| 13:45 | 1,049.00 | 1,052.00 | 1,048.00 | 1,051.00 | 48.4K |
| 13:50 | 1,050.00 | 1,050.00 | 1,048.00 | 1,049.00 | 3.2K |
| 13:55 | 1,048.00 | 1,049.00 | 1,047.00 | 1,047.00 | 10.3K |
| 14:00 | 1,046.00 | 1,047.00 | 1,045.00 | 1,045.00 | 50.0K |
| 14:05 | 1,045.00 | 1,048.00 | 1,045.00 | 1,046.00 | 36.4K |
| 14:10 | 1,047.00 | 1,050.00 | 1,047.00 | 1,050.00 | 50.0K |
| 14:15 | 1,049.00 | 1,055.00 | 1,049.00 | 1,054.00 | 66.1K |
| 14:20 | 1,054.00 | 1,059.00 | 1,054.00 | 1,057.00 | 146.4K |
| 14:25 | 1,057.00 | 1,059.00 | 1,056.00 | 1,058.00 | 10.6K |
| 14:30 | 1,058.00 | 1,059.00 | 1,056.00 | 1,058.00 | 24.8K |
| 14:35 | 1,058.00 | 1,059.00 | 1,055.00 | 1,056.00 | 29.6K |
| 14:40 | 1,056.00 | 1,057.00 | 1,054.00 | 1,055.00 | 84.8K |
| 14:45 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 16.9K |
| 14:50 | 1,053.00 | 1,055.00 | 1,051.00 | 1,051.00 | 90.0K |
| 14:55 | 1,051.00 | 1,053.00 | 1,050.00 | 1,051.00 | 10.5K |
| 15:00 | 1,053.00 | 1,053.00 | 1,050.00 | 1,052.00 | 12.6K |
| 15:05 | 1,050.00 | 1,053.00 | 1,050.00 | 1,050.00 | 34.9K |
| 15:10 | 1,050.00 | 1,054.00 | 1,049.00 | 1,051.00 | 30.9K |
| 15:15 | 1,051.00 | 1,052.00 | 1,049.00 | 1,052.00 | 13.1K |
| 15:25 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 39.9K |