最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,201.00 | 1,228.00 | 1,201.00 | 1,224.00 | 521.8K |
| 09:05 | 1,221.00 | 1,231.00 | 1,215.00 | 1,228.00 | 585.9K |
| 09:10 | 1,226.00 | 1,239.00 | 1,221.00 | 1,235.00 | 746.2K |
| 09:15 | 1,227.00 | 1,239.00 | 1,225.00 | 1,239.00 | 950.4K |
| 09:20 | 1,239.00 | 1,248.00 | 1,236.00 | 1,240.00 | 576.2K |
| 09:25 | 1,240.00 | 1,259.00 | 1,240.00 | 1,256.00 | 357.7K |
| 09:30 | 1,255.00 | 1,264.00 | 1,252.00 | 1,255.00 | 786.9K |
| 09:35 | 1,256.00 | 1,260.00 | 1,248.00 | 1,252.00 | 529.0K |
| 09:40 | 1,252.00 | 1,255.00 | 1,249.00 | 1,249.00 | 203.6K |
| 09:45 | 1,250.00 | 1,254.00 | 1,245.00 | 1,245.00 | 157.2K |
| 09:50 | 1,248.00 | 1,251.00 | 1,242.00 | 1,250.00 | 110.3K |
| 09:55 | 1,250.00 | 1,262.00 | 1,250.00 | 1,260.00 | 216.6K |
| 10:00 | 1,260.00 | 1,261.00 | 1,247.00 | 1,247.00 | 179.8K |
| 10:05 | 1,246.00 | 1,255.00 | 1,246.00 | 1,255.00 | 89.3K |
| 10:10 | 1,255.00 | 1,255.00 | 1,248.00 | 1,253.00 | 18.1K |
| 10:15 | 1,249.00 | 1,250.00 | 1,239.00 | 1,241.00 | 195.0K |
| 10:20 | 1,242.00 | 1,247.00 | 1,241.00 | 1,243.00 | 23.3K |
| 10:25 | 1,242.00 | 1,244.00 | 1,241.00 | 1,243.00 | 71.1K |
| 10:30 | 1,241.00 | 1,249.00 | 1,241.00 | 1,245.00 | 76.8K |
| 10:35 | 1,245.00 | 1,245.00 | 1,240.00 | 1,242.00 | 90.4K |
| 10:40 | 1,242.00 | 1,242.00 | 1,235.00 | 1,237.00 | 101.1K |
| 10:45 | 1,237.00 | 1,239.00 | 1,233.00 | 1,235.00 | 58.7K |
| 10:50 | 1,237.00 | 1,240.00 | 1,235.00 | 1,240.00 | 34.1K |
| 10:55 | 1,241.00 | 1,246.00 | 1,241.00 | 1,244.00 | 51.5K |
| 11:00 | 1,245.00 | 1,246.00 | 1,242.00 | 1,242.00 | 27.1K |
| 11:05 | 1,241.00 | 1,242.00 | 1,237.00 | 1,239.00 | 185.2K |
| 11:10 | 1,239.00 | 1,242.00 | 1,239.00 | 1,240.00 | 43.7K |
| 11:15 | 1,240.00 | 1,242.00 | 1,239.00 | 1,239.00 | 104.1K |
| 11:20 | 1,239.00 | 1,241.00 | 1,239.00 | 1,241.00 | 19.3K |
| 11:25 | 1,241.00 | 1,242.00 | 1,240.00 | 1,242.00 | 128.3K |
| 11:30 | 1,243.00 | 1,243.00 | 1,239.00 | 1,239.00 | 4.0K |
| 11:35 | 1,240.00 | 1,240.00 | 1,239.00 | 1,239.00 | 52.3K |
| 11:40 | 1,239.00 | 1,239.00 | 1,238.00 | 1,239.00 | 14.7K |
| 11:45 | 1,238.00 | 1,242.00 | 1,238.00 | 1,242.00 | 6.9K |
| 11:50 | 1,242.00 | 1,243.00 | 1,242.00 | 1,242.00 | 1.0K |
| 11:55 | 1,240.00 | 1,241.00 | 1,238.00 | 1,241.00 | 22.6K |
| 12:00 | 1,241.00 | 1,241.00 | 1,239.00 | 1,239.00 | 9.0K |
| 12:05 | 1,239.00 | 1,241.00 | 1,239.00 | 1,240.00 | 12.5K |
| 12:10 | 1,241.00 | 1,241.00 | 1,240.00 | 1,240.00 | 53.4K |
| 12:15 | 1,240.00 | 1,240.00 | 1,239.00 | 1,239.00 | 60.5K |
| 12:20 | 1,239.00 | 1,240.00 | 1,238.00 | 1,238.00 | 5.4K |
| 12:25 | 1,239.00 | 1,241.00 | 1,238.00 | 1,238.00 | 7.7K |
| 12:30 | 1,238.00 | 1,241.00 | 1,238.00 | 1,240.00 | 1.0K |
| 12:35 | 1,240.00 | 1,241.00 | 1,239.00 | 1,241.00 | 24.3K |
| 12:40 | 1,241.00 | 1,241.00 | 1,238.00 | 1,238.00 | 39.4K |
| 12:45 | 1,239.00 | 1,240.00 | 1,238.00 | 1,238.00 | 15.8K |
| 12:50 | 1,238.00 | 1,241.00 | 1,238.00 | 1,239.00 | 98.7K |
| 12:55 | 1,239.00 | 1,240.00 | 1,237.00 | 1,239.00 | 33.3K |
| 13:00 | 1,238.00 | 1,240.00 | 1,237.00 | 1,240.00 | 36.4K |
| 13:05 | 1,239.00 | 1,240.00 | 1,237.00 | 1,237.00 | 13.3K |
| 13:10 | 1,236.00 | 1,236.00 | 1,231.00 | 1,232.00 | 78.4K |
| 13:15 | 1,231.00 | 1,233.00 | 1,230.00 | 1,230.00 | 155.6K |
| 13:20 | 1,231.00 | 1,235.00 | 1,230.00 | 1,231.00 | 26.2K |
| 13:25 | 1,232.00 | 1,234.00 | 1,231.00 | 1,234.00 | 26.9K |
| 13:30 | 1,234.00 | 1,234.00 | 1,231.00 | 1,231.00 | 8.4K |
| 13:35 | 1,231.00 | 1,232.00 | 1,230.00 | 1,230.00 | 28.2K |
| 13:40 | 1,230.00 | 1,231.00 | 1,226.00 | 1,227.00 | 47.9K |
| 13:45 | 1,227.00 | 1,228.00 | 1,226.00 | 1,228.00 | 136.3K |
| 13:50 | 1,227.00 | 1,228.00 | 1,226.00 | 1,228.00 | 20.3K |
| 13:55 | 1,228.00 | 1,229.00 | 1,226.00 | 1,226.00 | 181.8K |
| 14:00 | 1,226.00 | 1,226.00 | 1,217.00 | 1,217.00 | 160.6K |
| 14:05 | 1,221.00 | 1,221.00 | 1,215.00 | 1,216.00 | 20.6K |
| 14:10 | 1,217.00 | 1,219.00 | 1,211.00 | 1,216.00 | 45.0K |
| 14:15 | 1,215.00 | 1,224.00 | 1,212.00 | 1,219.00 | 33.5K |
| 14:20 | 1,223.00 | 1,226.00 | 1,218.00 | 1,223.00 | 36.2K |
| 14:25 | 1,225.00 | 1,228.00 | 1,225.00 | 1,228.00 | 31.6K |
| 14:30 | 1,228.00 | 1,232.00 | 1,228.00 | 1,229.00 | 40.9K |
| 14:35 | 1,229.00 | 1,230.00 | 1,228.00 | 1,230.00 | 10.6K |
| 14:40 | 1,230.00 | 1,233.00 | 1,228.00 | 1,232.00 | 41.4K |
| 14:45 | 1,232.00 | 1,234.00 | 1,232.00 | 1,234.00 | 42.5K |
| 14:50 | 1,235.00 | 1,235.00 | 1,232.00 | 1,234.00 | 26.8K |
| 14:55 | 1,234.00 | 1,236.00 | 1,229.00 | 1,236.00 | 261.9K |
| 15:00 | 1,237.00 | 1,237.00 | 1,233.00 | 1,233.00 | 11.1K |
| 15:05 | 1,233.00 | 1,235.00 | 1,232.00 | 1,235.00 | 13.9K |
| 15:10 | 1,235.00 | 1,235.00 | 1,232.00 | 1,233.00 | 40.5K |
| 15:15 | 1,233.00 | 1,236.00 | 1,231.00 | 1,236.00 | 33.0K |
| 15:25 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 23.3K |