最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,074.00 | 1,094.00 | 1,074.00 | 1,080.00 | 203.8K |
| 09:05 | 1,080.00 | 1,083.00 | 1,069.00 | 1,070.00 | 261.9K |
| 09:10 | 1,069.00 | 1,071.00 | 1,058.00 | 1,058.00 | 274.5K |
| 09:15 | 1,058.00 | 1,062.00 | 1,049.00 | 1,051.00 | 223.2K |
| 09:20 | 1,053.00 | 1,053.00 | 1,045.00 | 1,049.00 | 153.6K |
| 09:25 | 1,047.00 | 1,055.00 | 1,046.00 | 1,053.00 | 136.7K |
| 09:30 | 1,056.00 | 1,056.00 | 1,048.00 | 1,049.00 | 78.6K |
| 09:35 | 1,049.00 | 1,051.00 | 1,041.00 | 1,049.00 | 510.3K |
| 09:40 | 1,048.00 | 1,050.00 | 1,045.00 | 1,046.00 | 39.7K |
| 09:45 | 1,046.00 | 1,046.00 | 1,044.00 | 1,046.00 | 46.0K |
| 09:50 | 1,047.00 | 1,049.00 | 1,045.00 | 1,049.00 | 147.4K |
| 09:55 | 1,049.00 | 1,049.00 | 1,045.00 | 1,046.00 | 105.5K |
| 10:00 | 1,046.00 | 1,050.00 | 1,046.00 | 1,050.00 | 54.1K |
| 10:05 | 1,049.00 | 1,057.00 | 1,049.00 | 1,055.00 | 82.2K |
| 10:10 | 1,055.00 | 1,057.00 | 1,055.00 | 1,056.00 | 66.6K |
| 10:15 | 1,056.00 | 1,061.00 | 1,054.00 | 1,057.00 | 70.3K |
| 10:20 | 1,056.00 | 1,066.00 | 1,055.00 | 1,065.00 | 135.5K |
| 10:25 | 1,064.00 | 1,070.00 | 1,062.00 | 1,065.00 | 114.2K |
| 10:30 | 1,066.00 | 1,067.00 | 1,062.00 | 1,063.00 | 29.4K |
| 10:35 | 1,065.00 | 1,065.00 | 1,059.00 | 1,061.00 | 16.0K |
| 10:40 | 1,060.00 | 1,063.00 | 1,060.00 | 1,062.00 | 75.1K |
| 10:45 | 1,063.00 | 1,064.00 | 1,061.00 | 1,063.00 | 45.6K |
| 10:50 | 1,063.00 | 1,067.00 | 1,063.00 | 1,065.00 | 103.9K |
| 10:55 | 1,067.00 | 1,069.00 | 1,066.00 | 1,068.00 | 25.7K |
| 11:00 | 1,068.00 | 1,070.00 | 1,066.00 | 1,068.00 | 74.7K |
| 11:05 | 1,067.00 | 1,071.00 | 1,067.00 | 1,070.00 | 97.2K |
| 11:10 | 1,069.00 | 1,071.00 | 1,068.00 | 1,071.00 | 17.2K |
| 11:15 | 1,072.00 | 1,074.00 | 1,072.00 | 1,074.00 | 3.6K |
| 11:20 | 1,074.00 | 1,076.00 | 1,073.00 | 1,074.00 | 35.8K |
| 11:25 | 1,075.00 | 1,079.00 | 1,075.00 | 1,077.00 | 30.5K |
| 11:30 | 1,077.00 | 1,077.00 | 1,073.00 | 1,073.00 | 93.4K |
| 11:35 | 1,073.00 | 1,076.00 | 1,072.00 | 1,075.00 | 45.8K |
| 11:40 | 1,075.00 | 1,075.00 | 1,072.00 | 1,073.00 | 66.0K |
| 11:45 | 1,072.00 | 1,074.00 | 1,071.00 | 1,071.00 | 12.5K |
| 11:50 | 1,071.00 | 1,073.00 | 1,071.00 | 1,071.00 | 32.2K |
| 11:55 | 1,070.00 | 1,073.00 | 1,070.00 | 1,073.00 | 63.6K |
| 12:00 | 1,072.00 | 1,072.00 | 1,070.00 | 1,070.00 | 46.2K |
| 12:05 | 1,070.00 | 1,071.00 | 1,068.00 | 1,068.00 | 30.2K |
| 12:10 | 1,067.00 | 1,069.00 | 1,067.00 | 1,069.00 | 24.1K |
| 12:15 | 1,069.00 | 1,070.00 | 1,068.00 | 1,068.00 | 3.0K |
| 12:20 | 1,068.00 | 1,069.00 | 1,068.00 | 1,069.00 | 5.7K |
| 12:25 | 1,069.00 | 1,070.00 | 1,068.00 | 1,069.00 | 5.9K |
| 12:30 | 1,069.00 | 1,070.00 | 1,068.00 | 1,070.00 | 26.1K |
| 12:35 | 1,070.00 | 1,070.00 | 1,069.00 | 1,069.00 | 25.5K |
| 12:40 | 1,070.00 | 1,071.00 | 1,069.00 | 1,071.00 | 11.0K |
| 12:45 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 8.4K |
| 12:50 | 1,072.00 | 1,073.00 | 1,071.00 | 1,073.00 | 4.9K |
| 12:55 | 1,073.00 | 1,073.00 | 1,072.00 | 1,072.00 | 11.2K |
| 13:00 | 1,073.00 | 1,076.00 | 1,073.00 | 1,074.00 | 35.8K |
| 13:05 | 1,074.00 | 1,077.00 | 1,074.00 | 1,076.00 | 133.5K |
| 13:10 | 1,075.00 | 1,076.00 | 1,074.00 | 1,074.00 | 22.2K |
| 13:15 | 1,077.00 | 1,077.00 | 1,074.00 | 1,074.00 | 17.2K |
| 13:20 | 1,073.00 | 1,075.00 | 1,073.00 | 1,075.00 | 27.9K |
| 13:25 | 1,075.00 | 1,075.00 | 1,071.00 | 1,072.00 | 60.7K |
| 13:30 | 1,072.00 | 1,074.00 | 1,072.00 | 1,074.00 | 14.2K |
| 13:35 | 1,075.00 | 1,075.00 | 1,073.00 | 1,074.00 | 56.0K |
| 13:40 | 1,074.00 | 1,076.00 | 1,074.00 | 1,076.00 | 42.8K |
| 13:45 | 1,075.00 | 1,076.00 | 1,074.00 | 1,075.00 | 59.7K |
| 13:50 | 1,075.00 | 1,076.00 | 1,074.00 | 1,075.00 | 10.0K |
| 13:55 | 1,075.00 | 1,075.00 | 1,071.00 | 1,071.00 | 22.2K |
| 14:00 | 1,071.00 | 1,073.00 | 1,070.00 | 1,071.00 | 11.9K |
| 14:05 | 1,071.00 | 1,072.00 | 1,070.00 | 1,072.00 | 17.4K |
| 14:10 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 14.4K |
| 14:15 | 1,069.00 | 1,069.00 | 1,068.00 | 1,068.00 | 37.1K |
| 14:20 | 1,069.00 | 1,069.00 | 1,067.00 | 1,068.00 | 33.2K |
| 14:25 | 1,067.00 | 1,069.00 | 1,065.00 | 1,068.00 | 66.0K |
| 14:30 | 1,067.00 | 1,068.00 | 1,066.00 | 1,067.00 | 0.9K |
| 14:35 | 1,065.00 | 1,067.00 | 1,065.00 | 1,067.00 | 133.0K |
| 14:40 | 1,067.00 | 1,070.00 | 1,067.00 | 1,068.00 | 1.2K |
| 14:45 | 1,068.00 | 1,069.00 | 1,067.00 | 1,068.00 | 21.0K |
| 14:50 | 1,069.00 | 1,070.00 | 1,068.00 | 1,070.00 | 35.7K |
| 14:55 | 1,069.00 | 1,069.00 | 1,066.00 | 1,067.00 | 39.5K |
| 15:00 | 1,067.00 | 1,072.00 | 1,067.00 | 1,072.00 | 13.3K |
| 15:05 | 1,071.00 | 1,073.00 | 1,070.00 | 1,073.00 | 6.2K |
| 15:10 | 1,072.00 | 1,075.00 | 1,072.00 | 1,072.00 | 193.4K |
| 15:15 | 1,071.00 | 1,075.00 | 1,071.00 | 1,075.00 | 29.4K |
| 15:25 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 13.4K |