最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,264.00 | 1,278.00 | 1,258.00 | 1,269.00 | 200.7K |
| 09:05 | 1,270.00 | 1,291.00 | 1,262.00 | 1,291.00 | 362.5K |
| 09:10 | 1,293.00 | 1,293.00 | 1,266.00 | 1,269.00 | 354.0K |
| 09:15 | 1,269.00 | 1,269.00 | 1,251.00 | 1,260.00 | 319.1K |
| 09:20 | 1,259.00 | 1,293.00 | 1,259.00 | 1,282.00 | 411.1K |
| 09:25 | 1,283.00 | 1,296.00 | 1,283.00 | 1,289.00 | 391.8K |
| 09:30 | 1,290.00 | 1,297.00 | 1,287.00 | 1,293.00 | 130.9K |
| 09:35 | 1,296.00 | 1,301.00 | 1,291.00 | 1,298.00 | 245.0K |
| 09:40 | 1,294.00 | 1,296.00 | 1,281.00 | 1,283.00 | 426.7K |
| 09:45 | 1,282.00 | 1,283.00 | 1,279.00 | 1,280.00 | 432.3K |
| 09:50 | 1,279.00 | 1,284.00 | 1,279.00 | 1,283.00 | 246.3K |
| 09:55 | 1,284.00 | 1,292.00 | 1,284.00 | 1,290.00 | 305.5K |
| 10:00 | 1,293.00 | 1,300.00 | 1,290.00 | 1,300.00 | 861.1K |
| 10:05 | 1,301.00 | 1,307.00 | 1,295.00 | 1,295.00 | 226.5K |
| 10:10 | 1,296.00 | 1,297.00 | 1,281.00 | 1,281.00 | 264.0K |
| 10:15 | 1,280.00 | 1,285.00 | 1,278.00 | 1,284.00 | 128.0K |
| 10:20 | 1,283.00 | 1,285.00 | 1,281.00 | 1,283.00 | 142.4K |
| 10:25 | 1,281.00 | 1,289.00 | 1,280.00 | 1,286.00 | 132.4K |
| 10:30 | 1,287.00 | 1,307.00 | 1,287.00 | 1,304.00 | 227.9K |
| 10:35 | 1,303.00 | 1,305.00 | 1,295.00 | 1,296.00 | 234.6K |
| 10:40 | 1,295.00 | 1,298.00 | 1,294.00 | 1,298.00 | 66.7K |
| 10:45 | 1,299.00 | 1,300.00 | 1,296.00 | 1,299.00 | 215.6K |
| 10:50 | 1,299.00 | 1,302.00 | 1,299.00 | 1,302.00 | 177.9K |
| 10:55 | 1,300.00 | 1,307.00 | 1,300.00 | 1,307.00 | 121.5K |
| 11:00 | 1,307.00 | 1,312.00 | 1,306.00 | 1,307.00 | 341.7K |
| 11:05 | 1,309.00 | 1,314.00 | 1,303.00 | 1,314.00 | 74.4K |
| 11:10 | 1,314.00 | 1,316.00 | 1,308.00 | 1,309.00 | 267.1K |
| 11:15 | 1,310.00 | 1,312.00 | 1,308.00 | 1,309.00 | 41.9K |
| 11:20 | 1,309.00 | 1,315.00 | 1,309.00 | 1,315.00 | 204.7K |
| 11:25 | 1,316.00 | 1,316.00 | 1,310.00 | 1,312.00 | 109.5K |
| 11:30 | 1,312.00 | 1,315.00 | 1,312.00 | 1,313.00 | 17.5K |
| 11:35 | 1,314.00 | 1,314.00 | 1,308.00 | 1,308.00 | 235.6K |
| 11:40 | 1,308.00 | 1,313.00 | 1,308.00 | 1,313.00 | 18.6K |
| 11:45 | 1,311.00 | 1,315.00 | 1,310.00 | 1,314.00 | 155.9K |
| 11:50 | 1,314.00 | 1,321.00 | 1,314.00 | 1,320.00 | 333.0K |
| 11:55 | 1,321.00 | 1,322.00 | 1,320.00 | 1,321.00 | 59.6K |
| 12:00 | 1,320.00 | 1,325.00 | 1,320.00 | 1,323.00 | 82.9K |
| 12:05 | 1,323.00 | 1,324.00 | 1,317.00 | 1,317.00 | 139.2K |
| 12:10 | 1,318.00 | 1,319.00 | 1,316.00 | 1,317.00 | 50.8K |
| 12:15 | 1,316.00 | 1,317.00 | 1,308.00 | 1,311.00 | 87.3K |
| 12:20 | 1,311.00 | 1,312.00 | 1,309.00 | 1,309.00 | 46.6K |
| 12:25 | 1,310.00 | 1,313.00 | 1,307.00 | 1,311.00 | 44.8K |
| 12:30 | 1,313.00 | 1,314.00 | 1,310.00 | 1,313.00 | 77.8K |
| 12:35 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 51.3K |
| 12:40 | 1,312.00 | 1,312.00 | 1,311.00 | 1,311.00 | 14.4K |
| 12:45 | 1,311.00 | 1,311.00 | 1,307.00 | 1,311.00 | 340.0K |
| 12:50 | 1,310.00 | 1,312.00 | 1,309.00 | 1,310.00 | 64.6K |
| 12:55 | 1,310.00 | 1,310.00 | 1,308.00 | 1,310.00 | 24.3K |
| 13:00 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 30.4K |
| 13:05 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 38.3K |
| 13:10 | 1,312.00 | 1,314.00 | 1,311.00 | 1,314.00 | 22.7K |
| 13:15 | 1,313.00 | 1,314.00 | 1,311.00 | 1,312.00 | 51.6K |
| 13:20 | 1,311.00 | 1,313.00 | 1,310.00 | 1,311.00 | 33.1K |
| 13:25 | 1,311.00 | 1,312.00 | 1,308.00 | 1,308.00 | 125.9K |
| 13:30 | 1,309.00 | 1,309.00 | 1,303.00 | 1,303.00 | 170.3K |
| 13:35 | 1,303.00 | 1,306.00 | 1,302.00 | 1,305.00 | 85.2K |
| 13:40 | 1,305.00 | 1,308.00 | 1,305.00 | 1,308.00 | 87.5K |
| 13:45 | 1,308.00 | 1,310.00 | 1,308.00 | 1,310.00 | 186.2K |
| 13:50 | 1,310.00 | 1,313.00 | 1,308.00 | 1,312.00 | 79.3K |
| 13:55 | 1,312.00 | 1,313.00 | 1,311.00 | 1,313.00 | 34.8K |
| 14:00 | 1,314.00 | 1,316.00 | 1,312.00 | 1,312.00 | 48.5K |
| 14:05 | 1,311.00 | 1,313.00 | 1,301.00 | 1,301.00 | 119.5K |
| 14:10 | 1,303.00 | 1,304.00 | 1,300.00 | 1,301.00 | 21.1K |
| 14:15 | 1,300.00 | 1,306.00 | 1,300.00 | 1,306.00 | 183.4K |
| 14:20 | 1,308.00 | 1,308.00 | 1,304.00 | 1,305.00 | 34.1K |
| 14:25 | 1,305.00 | 1,309.00 | 1,304.00 | 1,307.00 | 36.3K |
| 14:30 | 1,307.00 | 1,312.00 | 1,305.00 | 1,310.00 | 46.4K |
| 14:35 | 1,310.00 | 1,310.00 | 1,306.00 | 1,307.00 | 5.7K |
| 14:40 | 1,306.00 | 1,307.00 | 1,305.00 | 1,307.00 | 40.4K |
| 14:45 | 1,307.00 | 1,309.00 | 1,304.00 | 1,304.00 | 45.5K |
| 14:50 | 1,305.00 | 1,306.00 | 1,303.00 | 1,305.00 | 15.7K |
| 14:55 | 1,304.00 | 1,306.00 | 1,302.00 | 1,302.00 | 48.0K |
| 15:00 | 1,303.00 | 1,304.00 | 1,299.00 | 1,301.00 | 45.3K |
| 15:05 | 1,301.00 | 1,303.00 | 1,298.00 | 1,298.00 | 155.8K |
| 15:10 | 1,303.00 | 1,303.00 | 1,298.00 | 1,302.00 | 487.3K |
| 15:15 | 1,302.00 | 1,304.00 | 1,302.00 | 1,303.00 | 43.0K |
| 15:25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 34.1K |