最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,125.00 | 1,140.00 | 1,118.00 | 1,119.00 | 374.0K |
| 09:05 | 1,118.00 | 1,128.00 | 1,113.00 | 1,119.00 | 910.0K |
| 09:10 | 1,121.00 | 1,121.00 | 1,110.00 | 1,112.00 | 932.4K |
| 09:15 | 1,111.00 | 1,119.00 | 1,103.00 | 1,112.00 | 881.1K |
| 09:20 | 1,113.00 | 1,117.00 | 1,103.00 | 1,103.00 | 612.5K |
| 09:25 | 1,102.00 | 1,107.00 | 1,099.00 | 1,105.00 | 651.5K |
| 09:30 | 1,107.00 | 1,111.00 | 1,105.00 | 1,105.00 | 245.5K |
| 09:35 | 1,105.00 | 1,113.00 | 1,101.00 | 1,109.00 | 291.4K |
| 09:40 | 1,109.00 | 1,111.00 | 1,106.00 | 1,110.00 | 153.2K |
| 09:45 | 1,109.00 | 1,109.00 | 1,104.00 | 1,106.00 | 209.4K |
| 09:50 | 1,105.00 | 1,111.00 | 1,105.00 | 1,106.00 | 169.2K |
| 09:55 | 1,105.00 | 1,112.00 | 1,103.00 | 1,112.00 | 267.6K |
| 10:00 | 1,113.00 | 1,117.00 | 1,112.00 | 1,116.00 | 457.2K |
| 10:05 | 1,117.00 | 1,118.00 | 1,110.00 | 1,110.00 | 236.4K |
| 10:10 | 1,110.00 | 1,112.00 | 1,107.00 | 1,112.00 | 97.9K |
| 10:15 | 1,111.00 | 1,120.00 | 1,111.00 | 1,120.00 | 214.3K |
| 10:20 | 1,121.00 | 1,125.00 | 1,119.00 | 1,119.00 | 225.8K |
| 10:25 | 1,120.00 | 1,126.00 | 1,119.00 | 1,126.00 | 116.8K |
| 10:30 | 1,125.00 | 1,135.00 | 1,125.00 | 1,134.00 | 271.1K |
| 10:35 | 1,131.00 | 1,133.00 | 1,127.00 | 1,130.00 | 93.3K |
| 10:40 | 1,131.00 | 1,131.00 | 1,129.00 | 1,130.00 | 79.2K |
| 10:45 | 1,129.00 | 1,131.00 | 1,127.00 | 1,130.00 | 158.3K |
| 10:50 | 1,130.00 | 1,130.00 | 1,126.00 | 1,126.00 | 19.8K |
| 10:55 | 1,126.00 | 1,126.00 | 1,123.00 | 1,124.00 | 30.8K |
| 11:00 | 1,124.00 | 1,125.00 | 1,118.00 | 1,120.00 | 55.0K |
| 11:05 | 1,120.00 | 1,120.00 | 1,114.00 | 1,114.00 | 35.2K |
| 11:10 | 1,112.00 | 1,116.00 | 1,112.00 | 1,115.00 | 60.4K |
| 11:15 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 155.3K |
| 11:20 | 1,119.00 | 1,124.00 | 1,118.00 | 1,121.00 | 219.0K |
| 11:25 | 1,121.00 | 1,121.00 | 1,115.00 | 1,115.00 | 51.9K |
| 11:30 | 1,114.00 | 1,115.00 | 1,114.00 | 1,114.00 | 50.7K |
| 11:35 | 1,116.00 | 1,117.00 | 1,115.00 | 1,116.00 | 112.8K |
| 11:40 | 1,116.00 | 1,119.00 | 1,115.00 | 1,118.00 | 64.5K |
| 11:45 | 1,118.00 | 1,118.00 | 1,114.00 | 1,115.00 | 36.6K |
| 11:50 | 1,116.00 | 1,116.00 | 1,114.00 | 1,114.00 | 1.0K |
| 11:55 | 1,114.00 | 1,120.00 | 1,114.00 | 1,118.00 | 200.2K |
| 12:00 | 1,118.00 | 1,122.00 | 1,116.00 | 1,120.00 | 74.3K |
| 12:05 | 1,120.00 | 1,125.00 | 1,120.00 | 1,124.00 | 68.3K |
| 12:10 | 1,124.00 | 1,126.00 | 1,124.00 | 1,126.00 | 13.2K |
| 12:15 | 1,125.00 | 1,125.00 | 1,122.00 | 1,124.00 | 18.0K |
| 12:20 | 1,124.00 | 1,125.00 | 1,123.00 | 1,123.00 | 15.9K |
| 12:25 | 1,123.00 | 1,125.00 | 1,123.00 | 1,123.00 | 25.5K |
| 12:30 | 1,123.00 | 1,124.00 | 1,123.00 | 1,124.00 | 6.5K |
| 12:35 | 1,123.00 | 1,124.00 | 1,120.00 | 1,121.00 | 11.1K |
| 12:40 | 1,121.00 | 1,125.00 | 1,121.00 | 1,124.00 | 6.6K |
| 12:45 | 1,124.00 | 1,126.00 | 1,123.00 | 1,125.00 | 1.6K |
| 12:50 | 1,125.00 | 1,126.00 | 1,123.00 | 1,124.00 | 13.9K |
| 12:55 | 1,124.00 | 1,125.00 | 1,123.00 | 1,125.00 | 31.6K |
| 13:00 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 15.3K |
| 13:05 | 1,128.00 | 1,129.00 | 1,126.00 | 1,128.00 | 59.5K |
| 13:10 | 1,129.00 | 1,131.00 | 1,128.00 | 1,130.00 | 22.5K |
| 13:15 | 1,129.00 | 1,132.00 | 1,128.00 | 1,130.00 | 28.2K |
| 13:20 | 1,129.00 | 1,134.00 | 1,129.00 | 1,134.00 | 16.0K |
| 13:25 | 1,135.00 | 1,135.00 | 1,132.00 | 1,133.00 | 40.8K |
| 13:30 | 1,133.00 | 1,135.00 | 1,133.00 | 1,133.00 | 81.0K |
| 13:35 | 1,134.00 | 1,137.00 | 1,134.00 | 1,135.00 | 90.6K |
| 13:40 | 1,135.00 | 1,136.00 | 1,133.00 | 1,134.00 | 28.4K |
| 13:45 | 1,134.00 | 1,137.00 | 1,134.00 | 1,136.00 | 275.5K |
| 13:50 | 1,136.00 | 1,137.00 | 1,133.00 | 1,134.00 | 57.1K |
| 13:55 | 1,134.00 | 1,135.00 | 1,132.00 | 1,133.00 | 22.0K |
| 14:00 | 1,133.00 | 1,133.00 | 1,130.00 | 1,131.00 | 84.9K |
| 14:05 | 1,129.00 | 1,131.00 | 1,127.00 | 1,127.00 | 19.2K |
| 14:10 | 1,127.00 | 1,131.00 | 1,127.00 | 1,130.00 | 66.6K |
| 14:15 | 1,129.00 | 1,132.00 | 1,128.00 | 1,129.00 | 56.6K |
| 14:20 | 1,129.00 | 1,131.00 | 1,128.00 | 1,130.00 | 60.1K |
| 14:25 | 1,131.00 | 1,132.00 | 1,130.00 | 1,131.00 | 24.3K |
| 14:30 | 1,131.00 | 1,138.00 | 1,131.00 | 1,138.00 | 65.8K |
| 14:35 | 1,137.00 | 1,137.00 | 1,135.00 | 1,137.00 | 34.3K |
| 14:40 | 1,136.00 | 1,137.00 | 1,135.00 | 1,135.00 | 42.8K |
| 14:45 | 1,134.00 | 1,135.00 | 1,134.00 | 1,134.00 | 35.9K |
| 14:50 | 1,135.00 | 1,136.00 | 1,132.00 | 1,133.00 | 8.4K |
| 14:55 | 1,133.00 | 1,135.00 | 1,133.00 | 1,134.00 | 11.3K |
| 15:00 | 1,134.00 | 1,136.00 | 1,133.00 | 1,135.00 | 63.4K |
| 15:05 | 1,136.00 | 1,136.00 | 1,135.00 | 1,135.00 | 29.0K |
| 15:10 | 1,135.00 | 1,137.00 | 1,135.00 | 1,137.00 | 5.9K |
| 15:15 | 1,137.00 | 1,138.00 | 1,134.00 | 1,134.00 | 141.6K |
| 15:25 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 14.7K |