最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,079.00 | 1,085.00 | 1,071.00 | 1,080.00 | 233.6K |
| 09:05 | 1,080.00 | 1,083.00 | 1,071.00 | 1,080.00 | 128.9K |
| 09:10 | 1,080.00 | 1,082.00 | 1,072.00 | 1,079.00 | 358.7K |
| 09:15 | 1,081.00 | 1,089.00 | 1,079.00 | 1,079.00 | 381.2K |
| 09:20 | 1,081.00 | 1,088.00 | 1,080.00 | 1,080.00 | 184.4K |
| 09:25 | 1,079.00 | 1,080.00 | 1,071.00 | 1,074.00 | 295.8K |
| 09:30 | 1,073.00 | 1,087.00 | 1,072.00 | 1,085.00 | 115.1K |
| 09:35 | 1,087.00 | 1,089.00 | 1,078.00 | 1,078.00 | 142.1K |
| 09:40 | 1,080.00 | 1,081.00 | 1,076.00 | 1,077.00 | 83.8K |
| 09:45 | 1,077.00 | 1,083.00 | 1,076.00 | 1,083.00 | 60.0K |
| 09:50 | 1,082.00 | 1,082.00 | 1,069.00 | 1,071.00 | 102.9K |
| 09:55 | 1,071.00 | 1,073.00 | 1,069.00 | 1,069.00 | 96.8K |
| 10:00 | 1,069.00 | 1,071.00 | 1,067.00 | 1,067.00 | 24.8K |
| 10:05 | 1,067.00 | 1,072.00 | 1,066.00 | 1,069.00 | 104.7K |
| 10:10 | 1,070.00 | 1,073.00 | 1,067.00 | 1,067.00 | 68.0K |
| 10:15 | 1,067.00 | 1,067.00 | 1,063.00 | 1,067.00 | 102.7K |
| 10:20 | 1,067.00 | 1,068.00 | 1,066.00 | 1,067.00 | 17.7K |
| 10:25 | 1,067.00 | 1,067.00 | 1,063.00 | 1,064.00 | 47.8K |
| 10:30 | 1,064.00 | 1,066.00 | 1,062.00 | 1,065.00 | 71.4K |
| 10:35 | 1,066.00 | 1,069.00 | 1,066.00 | 1,068.00 | 54.0K |
| 10:40 | 1,069.00 | 1,073.00 | 1,069.00 | 1,070.00 | 53.2K |
| 10:45 | 1,071.00 | 1,072.00 | 1,070.00 | 1,070.00 | 45.7K |
| 10:50 | 1,073.00 | 1,075.00 | 1,072.00 | 1,072.00 | 5.5K |
| 10:55 | 1,071.00 | 1,076.00 | 1,070.00 | 1,076.00 | 44.4K |
| 11:00 | 1,077.00 | 1,077.00 | 1,075.00 | 1,077.00 | 12.5K |
| 11:05 | 1,077.00 | 1,080.00 | 1,076.00 | 1,080.00 | 39.2K |
| 11:10 | 1,080.00 | 1,082.00 | 1,078.00 | 1,082.00 | 61.7K |
| 11:15 | 1,081.00 | 1,086.00 | 1,081.00 | 1,086.00 | 62.2K |
| 11:20 | 1,085.00 | 1,088.00 | 1,085.00 | 1,087.00 | 55.6K |
| 11:25 | 1,087.00 | 1,091.00 | 1,087.00 | 1,090.00 | 153.8K |
| 11:30 | 1,090.00 | 1,093.00 | 1,086.00 | 1,086.00 | 133.5K |
| 11:35 | 1,086.00 | 1,089.00 | 1,084.00 | 1,088.00 | 67.8K |
| 11:40 | 1,090.00 | 1,090.00 | 1,086.00 | 1,086.00 | 31.1K |
| 11:45 | 1,086.00 | 1,086.00 | 1,083.00 | 1,083.00 | 80.7K |
| 11:50 | 1,085.00 | 1,086.00 | 1,084.00 | 1,085.00 | 5.3K |
| 11:55 | 1,085.00 | 1,086.00 | 1,083.00 | 1,084.00 | 13.2K |
| 12:00 | 1,085.00 | 1,087.00 | 1,085.00 | 1,085.00 | 21.7K |
| 12:05 | 1,084.00 | 1,084.00 | 1,080.00 | 1,081.00 | 32.2K |
| 12:10 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 25.5K |
| 12:15 | 1,082.00 | 1,082.00 | 1,079.00 | 1,079.00 | 14.8K |
| 12:20 | 1,079.00 | 1,080.00 | 1,079.00 | 1,079.00 | 5.9K |
| 12:25 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 9.4K |
| 12:30 | 1,081.00 | 1,084.00 | 1,081.00 | 1,084.00 | 44.3K |
| 12:35 | 1,084.00 | 1,085.00 | 1,084.00 | 1,084.00 | 17.2K |
| 12:40 | 1,084.00 | 1,085.00 | 1,084.00 | 1,085.00 | 13.5K |
| 12:45 | 1,085.00 | 1,085.00 | 1,081.00 | 1,084.00 | 37.3K |
| 12:50 | 1,085.00 | 1,087.00 | 1,084.00 | 1,087.00 | 75.5K |
| 12:55 | 1,088.00 | 1,089.00 | 1,086.00 | 1,086.00 | 8.4K |
| 13:00 | 1,086.00 | 1,088.00 | 1,085.00 | 1,085.00 | 53.7K |
| 13:05 | 1,086.00 | 1,086.00 | 1,085.00 | 1,086.00 | 3.1K |
| 13:10 | 1,086.00 | 1,086.00 | 1,081.00 | 1,081.00 | 11.5K |
| 13:15 | 1,081.00 | 1,085.00 | 1,081.00 | 1,083.00 | 13.7K |
| 13:20 | 1,083.00 | 1,083.00 | 1,081.00 | 1,083.00 | 23.1K |
| 13:25 | 1,081.00 | 1,082.00 | 1,081.00 | 1,082.00 | 9.4K |
| 13:30 | 1,083.00 | 1,084.00 | 1,082.00 | 1,084.00 | 14.1K |
| 13:35 | 1,084.00 | 1,086.00 | 1,083.00 | 1,086.00 | 13.9K |
| 13:40 | 1,086.00 | 1,087.00 | 1,086.00 | 1,087.00 | 4.6K |
| 13:45 | 1,088.00 | 1,090.00 | 1,088.00 | 1,088.00 | 64.3K |
| 13:50 | 1,088.00 | 1,091.00 | 1,088.00 | 1,090.00 | 42.8K |
| 13:55 | 1,090.00 | 1,091.00 | 1,086.00 | 1,091.00 | 15.4K |
| 14:00 | 1,090.00 | 1,092.00 | 1,090.00 | 1,091.00 | 13.9K |
| 14:05 | 1,091.00 | 1,091.00 | 1,090.00 | 1,091.00 | 28.2K |
| 14:10 | 1,090.00 | 1,091.00 | 1,088.00 | 1,089.00 | 37.4K |
| 14:15 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 31.4K |
| 14:20 | 1,091.00 | 1,092.00 | 1,091.00 | 1,091.00 | 5.3K |
| 14:25 | 1,090.00 | 1,092.00 | 1,090.00 | 1,091.00 | 91.5K |
| 14:30 | 1,091.00 | 1,094.00 | 1,087.00 | 1,092.00 | 81.5K |
| 14:35 | 1,093.00 | 1,096.00 | 1,093.00 | 1,094.00 | 22.1K |
| 14:40 | 1,094.00 | 1,097.00 | 1,092.00 | 1,095.00 | 76.4K |
| 14:45 | 1,095.00 | 1,098.00 | 1,095.00 | 1,097.00 | 97.9K |
| 14:50 | 1,097.00 | 1,097.00 | 1,093.00 | 1,093.00 | 91.7K |
| 14:55 | 1,093.00 | 1,096.00 | 1,093.00 | 1,094.00 | 64.1K |
| 15:00 | 1,095.00 | 1,096.00 | 1,094.00 | 1,096.00 | 21.5K |
| 15:05 | 1,095.00 | 1,096.00 | 1,094.00 | 1,096.00 | 39.2K |
| 15:10 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 19.1K |
| 15:15 | 1,094.00 | 1,098.00 | 1,092.00 | 1,098.00 | 47.7K |
| 15:25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 7,724.7K |
| 15:30 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 26.5K |