最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,343.00 | 1,369.00 | 1,325.00 | 1,329.00 | 1,275.9K |
| 09:05 | 1,330.00 | 1,332.00 | 1,291.00 | 1,308.00 | 511.5K |
| 09:10 | 1,310.00 | 1,320.00 | 1,302.00 | 1,313.00 | 254.0K |
| 09:15 | 1,313.00 | 1,313.00 | 1,297.00 | 1,300.00 | 254.2K |
| 09:20 | 1,303.00 | 1,323.00 | 1,302.00 | 1,321.00 | 97.1K |
| 09:25 | 1,319.00 | 1,322.00 | 1,315.00 | 1,315.00 | 219.7K |
| 09:30 | 1,319.00 | 1,324.00 | 1,316.00 | 1,323.00 | 120.5K |
| 09:35 | 1,324.00 | 1,326.00 | 1,311.00 | 1,311.00 | 221.9K |
| 09:40 | 1,313.00 | 1,318.00 | 1,312.00 | 1,315.00 | 107.5K |
| 09:45 | 1,313.00 | 1,315.00 | 1,309.00 | 1,310.00 | 118.9K |
| 09:50 | 1,311.00 | 1,311.00 | 1,303.00 | 1,303.00 | 125.7K |
| 09:55 | 1,303.00 | 1,310.00 | 1,303.00 | 1,305.00 | 207.0K |
| 10:00 | 1,304.00 | 1,305.00 | 1,288.00 | 1,291.00 | 280.8K |
| 10:05 | 1,291.00 | 1,299.00 | 1,290.00 | 1,298.00 | 74.4K |
| 10:10 | 1,298.00 | 1,305.00 | 1,296.00 | 1,301.00 | 58.7K |
| 10:15 | 1,301.00 | 1,303.00 | 1,300.00 | 1,302.00 | 53.9K |
| 10:20 | 1,300.00 | 1,303.00 | 1,299.00 | 1,303.00 | 37.5K |
| 10:25 | 1,303.00 | 1,303.00 | 1,300.00 | 1,303.00 | 632.6K |
| 10:30 | 1,304.00 | 1,308.00 | 1,303.00 | 1,304.00 | 363.1K |
| 10:35 | 1,304.00 | 1,306.00 | 1,297.00 | 1,299.00 | 112.9K |
| 10:40 | 1,299.00 | 1,299.00 | 1,292.00 | 1,296.00 | 149.5K |
| 10:45 | 1,296.00 | 1,296.00 | 1,292.00 | 1,294.00 | 40.1K |
| 10:50 | 1,294.00 | 1,294.00 | 1,290.00 | 1,292.00 | 37.4K |
| 10:55 | 1,292.00 | 1,292.00 | 1,285.00 | 1,287.00 | 129.9K |
| 11:00 | 1,285.00 | 1,287.00 | 1,284.00 | 1,287.00 | 79.0K |
| 11:05 | 1,287.00 | 1,288.00 | 1,284.00 | 1,286.00 | 80.5K |
| 11:10 | 1,285.00 | 1,286.00 | 1,281.00 | 1,284.00 | 86.2K |
| 11:15 | 1,283.00 | 1,285.00 | 1,280.00 | 1,280.00 | 64.3K |
| 11:20 | 1,280.00 | 1,281.00 | 1,274.00 | 1,275.00 | 192.8K |
| 11:25 | 1,276.00 | 1,278.00 | 1,272.00 | 1,277.00 | 106.6K |
| 11:30 | 1,277.00 | 1,284.00 | 1,276.00 | 1,283.00 | 69.9K |
| 11:35 | 1,283.00 | 1,283.00 | 1,278.00 | 1,278.00 | 29.2K |
| 11:40 | 1,280.00 | 1,280.00 | 1,275.00 | 1,276.00 | 33.0K |
| 11:45 | 1,276.00 | 1,276.00 | 1,271.00 | 1,272.00 | 103.1K |
| 11:50 | 1,272.00 | 1,286.00 | 1,272.00 | 1,283.00 | 20.0K |
| 11:55 | 1,283.00 | 1,283.00 | 1,274.00 | 1,275.00 | 60.0K |
| 12:00 | 1,275.00 | 1,275.00 | 1,269.00 | 1,269.00 | 120.6K |
| 12:05 | 1,270.00 | 1,270.00 | 1,263.00 | 1,263.00 | 108.1K |
| 12:10 | 1,263.00 | 1,263.00 | 1,253.00 | 1,253.00 | 197.6K |
| 12:15 | 1,253.00 | 1,256.00 | 1,247.00 | 1,247.00 | 344.0K |
| 12:20 | 1,247.00 | 1,247.00 | 1,238.00 | 1,239.00 | 108.9K |
| 12:25 | 1,239.00 | 1,239.00 | 1,229.00 | 1,235.00 | 401.4K |
| 12:30 | 1,238.00 | 1,239.00 | 1,234.00 | 1,234.00 | 164.0K |
| 12:35 | 1,235.00 | 1,245.00 | 1,234.00 | 1,243.00 | 129.3K |
| 12:40 | 1,240.00 | 1,241.00 | 1,236.00 | 1,239.00 | 99.5K |
| 12:45 | 1,238.00 | 1,239.00 | 1,235.00 | 1,235.00 | 95.1K |
| 12:50 | 1,236.00 | 1,239.00 | 1,234.00 | 1,239.00 | 47.0K |
| 12:55 | 1,238.00 | 1,240.00 | 1,237.00 | 1,237.00 | 36.7K |
| 13:00 | 1,237.00 | 1,237.00 | 1,229.00 | 1,235.00 | 127.0K |
| 13:05 | 1,237.00 | 1,237.00 | 1,232.00 | 1,235.00 | 159.0K |
| 13:10 | 1,234.00 | 1,236.00 | 1,233.00 | 1,234.00 | 128.8K |
| 13:15 | 1,233.00 | 1,233.00 | 1,224.00 | 1,224.00 | 121.6K |
| 13:20 | 1,225.00 | 1,226.00 | 1,219.00 | 1,219.00 | 140.3K |
| 13:25 | 1,219.00 | 1,221.00 | 1,218.00 | 1,220.00 | 82.3K |
| 13:30 | 1,220.00 | 1,220.00 | 1,216.00 | 1,219.00 | 262.1K |
| 13:35 | 1,219.00 | 1,226.00 | 1,218.00 | 1,226.00 | 158.2K |
| 13:40 | 1,226.00 | 1,227.00 | 1,222.00 | 1,223.00 | 146.3K |
| 13:45 | 1,223.00 | 1,223.00 | 1,219.00 | 1,219.00 | 90.5K |
| 13:50 | 1,219.00 | 1,222.00 | 1,218.00 | 1,221.00 | 50.1K |
| 13:55 | 1,221.00 | 1,223.00 | 1,219.00 | 1,222.00 | 113.3K |
| 14:00 | 1,223.00 | 1,224.00 | 1,222.00 | 1,223.00 | 32.1K |
| 14:05 | 1,223.00 | 1,223.00 | 1,217.00 | 1,218.00 | 84.6K |
| 14:10 | 1,218.00 | 1,218.00 | 1,205.00 | 1,205.00 | 279.0K |
| 14:15 | 1,206.00 | 1,214.00 | 1,204.00 | 1,213.00 | 162.8K |
| 14:20 | 1,214.00 | 1,224.00 | 1,211.00 | 1,218.00 | 97.1K |
| 14:25 | 1,219.00 | 1,221.00 | 1,217.00 | 1,220.00 | 27.5K |
| 14:30 | 1,220.00 | 1,222.00 | 1,213.00 | 1,213.00 | 48.5K |
| 14:35 | 1,213.00 | 1,213.00 | 1,210.00 | 1,212.00 | 100.4K |
| 14:40 | 1,214.00 | 1,217.00 | 1,214.00 | 1,216.00 | 137.9K |
| 14:45 | 1,216.00 | 1,220.00 | 1,216.00 | 1,220.00 | 77.1K |
| 14:50 | 1,219.00 | 1,223.00 | 1,218.00 | 1,222.00 | 80.6K |
| 14:55 | 1,222.00 | 1,229.00 | 1,222.00 | 1,224.00 | 125.4K |
| 15:00 | 1,222.00 | 1,222.00 | 1,215.00 | 1,217.00 | 158.1K |
| 15:05 | 1,214.00 | 1,219.00 | 1,214.00 | 1,215.00 | 41.9K |
| 15:10 | 1,217.00 | 1,217.00 | 1,214.00 | 1,216.00 | 86.8K |
| 15:15 | 1,216.00 | 1,221.00 | 1,216.00 | 1,221.00 | 94.2K |
| 15:25 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 70.4K |