最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,155.00 | 1,186.00 | 1,150.00 | 1,183.00 | 417.7K |
| 09:05 | 1,183.00 | 1,194.00 | 1,179.00 | 1,194.00 | 323.5K |
| 09:10 | 1,193.00 | 1,200.00 | 1,192.00 | 1,192.00 | 332.3K |
| 09:15 | 1,193.00 | 1,219.00 | 1,190.00 | 1,217.00 | 452.6K |
| 09:20 | 1,217.00 | 1,238.00 | 1,210.00 | 1,238.00 | 470.6K |
| 09:25 | 1,236.00 | 1,244.00 | 1,223.00 | 1,229.00 | 1,313.7K |
| 09:30 | 1,229.00 | 1,233.00 | 1,225.00 | 1,230.00 | 444.7K |
| 09:35 | 1,227.00 | 1,237.00 | 1,222.00 | 1,236.00 | 1,051.7K |
| 09:40 | 1,236.00 | 1,236.00 | 1,215.00 | 1,219.00 | 162.1K |
| 09:45 | 1,217.00 | 1,220.00 | 1,209.00 | 1,219.00 | 420.7K |
| 09:50 | 1,219.00 | 1,222.00 | 1,210.00 | 1,212.00 | 592.8K |
| 09:55 | 1,212.00 | 1,213.00 | 1,204.00 | 1,209.00 | 267.6K |
| 10:00 | 1,210.00 | 1,220.00 | 1,210.00 | 1,217.00 | 258.6K |
| 10:05 | 1,217.00 | 1,219.00 | 1,207.00 | 1,210.00 | 120.2K |
| 10:10 | 1,209.00 | 1,211.00 | 1,203.00 | 1,206.00 | 388.5K |
| 10:15 | 1,205.00 | 1,205.00 | 1,197.00 | 1,199.00 | 366.4K |
| 10:20 | 1,198.00 | 1,199.00 | 1,192.00 | 1,193.00 | 217.2K |
| 10:25 | 1,193.00 | 1,198.00 | 1,193.00 | 1,198.00 | 97.8K |
| 10:30 | 1,200.00 | 1,204.00 | 1,200.00 | 1,204.00 | 70.3K |
| 10:35 | 1,204.00 | 1,212.00 | 1,199.00 | 1,207.00 | 257.5K |
| 10:40 | 1,206.00 | 1,208.00 | 1,203.00 | 1,207.00 | 91.7K |
| 10:45 | 1,204.00 | 1,205.00 | 1,198.00 | 1,202.00 | 70.0K |
| 10:50 | 1,201.00 | 1,208.00 | 1,199.00 | 1,208.00 | 21.2K |
| 10:55 | 1,208.00 | 1,211.00 | 1,207.00 | 1,207.00 | 34.4K |
| 11:00 | 1,208.00 | 1,208.00 | 1,204.00 | 1,206.00 | 113.8K |
| 11:05 | 1,207.00 | 1,207.00 | 1,199.00 | 1,203.00 | 54.7K |
| 11:10 | 1,203.00 | 1,206.00 | 1,203.00 | 1,203.00 | 46.1K |
| 11:15 | 1,203.00 | 1,205.00 | 1,202.00 | 1,203.00 | 62.6K |
| 11:20 | 1,205.00 | 1,206.00 | 1,194.00 | 1,194.00 | 195.6K |
| 11:25 | 1,193.00 | 1,196.00 | 1,190.00 | 1,192.00 | 138.5K |
| 11:30 | 1,192.00 | 1,196.00 | 1,192.00 | 1,196.00 | 50.9K |
| 11:35 | 1,196.00 | 1,196.00 | 1,192.00 | 1,192.00 | 116.1K |
| 11:40 | 1,192.00 | 1,196.00 | 1,192.00 | 1,192.00 | 72.6K |
| 11:45 | 1,193.00 | 1,196.00 | 1,191.00 | 1,192.00 | 38.5K |
| 11:50 | 1,192.00 | 1,197.00 | 1,192.00 | 1,194.00 | 77.6K |
| 11:55 | 1,191.00 | 1,193.00 | 1,187.00 | 1,191.00 | 91.2K |
| 12:00 | 1,190.00 | 1,193.00 | 1,190.00 | 1,192.00 | 73.9K |
| 12:05 | 1,190.00 | 1,195.00 | 1,190.00 | 1,194.00 | 61.2K |
| 12:10 | 1,195.00 | 1,196.00 | 1,193.00 | 1,195.00 | 69.0K |
| 12:15 | 1,195.00 | 1,203.00 | 1,195.00 | 1,199.00 | 59.6K |
| 12:20 | 1,199.00 | 1,203.00 | 1,199.00 | 1,201.00 | 20.2K |
| 12:25 | 1,199.00 | 1,206.00 | 1,197.00 | 1,203.00 | 69.5K |
| 12:30 | 1,204.00 | 1,205.00 | 1,203.00 | 1,204.00 | 31.0K |
| 12:35 | 1,204.00 | 1,209.00 | 1,202.00 | 1,206.00 | 159.0K |
| 12:40 | 1,208.00 | 1,208.00 | 1,203.00 | 1,203.00 | 165.2K |
| 12:45 | 1,204.00 | 1,205.00 | 1,202.00 | 1,203.00 | 7.6K |
| 12:50 | 1,201.00 | 1,207.00 | 1,201.00 | 1,201.00 | 34.4K |
| 12:55 | 1,202.00 | 1,204.00 | 1,201.00 | 1,204.00 | 17.6K |
| 13:00 | 1,204.00 | 1,204.00 | 1,201.00 | 1,201.00 | 14.0K |
| 13:05 | 1,202.00 | 1,206.00 | 1,201.00 | 1,204.00 | 57.8K |
| 13:10 | 1,205.00 | 1,206.00 | 1,202.00 | 1,204.00 | 39.1K |
| 13:15 | 1,202.00 | 1,203.00 | 1,200.00 | 1,203.00 | 32.6K |
| 13:20 | 1,202.00 | 1,205.00 | 1,202.00 | 1,205.00 | 1.4K |
| 13:25 | 1,205.00 | 1,206.00 | 1,204.00 | 1,205.00 | 7.8K |
| 13:30 | 1,206.00 | 1,206.00 | 1,202.00 | 1,204.00 | 33.2K |
| 13:35 | 1,205.00 | 1,205.00 | 1,204.00 | 1,205.00 | 92.4K |
| 13:40 | 1,205.00 | 1,206.00 | 1,205.00 | 1,206.00 | 47.3K |
| 13:45 | 1,206.00 | 1,209.00 | 1,206.00 | 1,209.00 | 15.9K |
| 13:50 | 1,208.00 | 1,209.00 | 1,207.00 | 1,209.00 | 69.2K |
| 13:55 | 1,210.00 | 1,215.00 | 1,207.00 | 1,215.00 | 183.1K |
| 14:00 | 1,211.00 | 1,213.00 | 1,210.00 | 1,212.00 | 24.7K |
| 14:05 | 1,212.00 | 1,215.00 | 1,212.00 | 1,213.00 | 31.5K |
| 14:10 | 1,211.00 | 1,213.00 | 1,204.00 | 1,204.00 | 98.7K |
| 14:15 | 1,203.00 | 1,204.00 | 1,201.00 | 1,204.00 | 19.3K |
| 14:20 | 1,204.00 | 1,209.00 | 1,204.00 | 1,208.00 | 24.0K |
| 14:25 | 1,207.00 | 1,210.00 | 1,206.00 | 1,210.00 | 32.4K |
| 14:30 | 1,210.00 | 1,212.00 | 1,207.00 | 1,209.00 | 39.7K |
| 14:35 | 1,209.00 | 1,211.00 | 1,206.00 | 1,211.00 | 59.3K |
| 14:40 | 1,211.00 | 1,211.00 | 1,206.00 | 1,206.00 | 7.9K |
| 14:45 | 1,209.00 | 1,213.00 | 1,209.00 | 1,213.00 | 66.2K |
| 14:50 | 1,214.00 | 1,214.00 | 1,210.00 | 1,210.00 | 20.9K |
| 14:55 | 1,210.00 | 1,214.00 | 1,209.00 | 1,209.00 | 251.3K |
| 15:00 | 1,210.00 | 1,214.00 | 1,207.00 | 1,212.00 | 165.5K |
| 15:05 | 1,211.00 | 1,216.00 | 1,207.00 | 1,216.00 | 466.8K |
| 15:10 | 1,218.00 | 1,220.00 | 1,215.00 | 1,218.00 | 608.7K |
| 15:15 | 1,220.00 | 1,225.00 | 1,220.00 | 1,225.00 | 664.9K |
| 15:25 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 38.8K |