最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,225.00 | 1,225.00 | 1,196.00 | 1,212.00 | 272.8K |
| 09:05 | 1,212.00 | 1,218.00 | 1,207.00 | 1,211.00 | 332.3K |
| 09:10 | 1,211.00 | 1,214.00 | 1,206.00 | 1,206.00 | 255.7K |
| 09:15 | 1,206.00 | 1,210.00 | 1,199.00 | 1,199.00 | 213.8K |
| 09:20 | 1,199.00 | 1,200.00 | 1,192.00 | 1,198.00 | 287.7K |
| 09:25 | 1,200.00 | 1,201.00 | 1,195.00 | 1,196.00 | 77.9K |
| 09:30 | 1,197.00 | 1,201.00 | 1,193.00 | 1,193.00 | 596.1K |
| 09:35 | 1,193.00 | 1,197.00 | 1,188.00 | 1,192.00 | 296.6K |
| 09:40 | 1,192.00 | 1,197.00 | 1,191.00 | 1,196.00 | 63.5K |
| 09:45 | 1,196.00 | 1,200.00 | 1,194.00 | 1,195.00 | 251.9K |
| 09:50 | 1,195.00 | 1,202.00 | 1,192.00 | 1,202.00 | 123.2K |
| 09:55 | 1,203.00 | 1,208.00 | 1,201.00 | 1,203.00 | 62.0K |
| 10:00 | 1,203.00 | 1,207.00 | 1,200.00 | 1,201.00 | 124.5K |
| 10:05 | 1,200.00 | 1,205.00 | 1,200.00 | 1,201.00 | 168.0K |
| 10:10 | 1,200.00 | 1,201.00 | 1,198.00 | 1,200.00 | 44.0K |
| 10:15 | 1,199.00 | 1,200.00 | 1,196.00 | 1,199.00 | 101.6K |
| 10:20 | 1,199.00 | 1,199.00 | 1,196.00 | 1,199.00 | 27.1K |
| 10:25 | 1,199.00 | 1,199.00 | 1,194.00 | 1,195.00 | 55.0K |
| 10:30 | 1,195.00 | 1,195.00 | 1,191.00 | 1,192.00 | 77.1K |
| 10:35 | 1,193.00 | 1,193.00 | 1,190.00 | 1,191.00 | 20.6K |
| 10:40 | 1,191.00 | 1,192.00 | 1,187.00 | 1,187.00 | 123.0K |
| 10:45 | 1,188.00 | 1,190.00 | 1,184.00 | 1,185.00 | 293.4K |
| 10:50 | 1,186.00 | 1,186.00 | 1,182.00 | 1,183.00 | 38.0K |
| 10:55 | 1,183.00 | 1,184.00 | 1,181.00 | 1,182.00 | 77.4K |
| 11:00 | 1,181.00 | 1,186.00 | 1,180.00 | 1,185.00 | 41.3K |
| 11:05 | 1,185.00 | 1,189.00 | 1,183.00 | 1,189.00 | 69.9K |
| 11:10 | 1,186.00 | 1,188.00 | 1,183.00 | 1,184.00 | 140.2K |
| 11:15 | 1,185.00 | 1,185.00 | 1,182.00 | 1,182.00 | 12.4K |
| 11:20 | 1,182.00 | 1,184.00 | 1,181.00 | 1,183.00 | 64.2K |
| 11:25 | 1,182.00 | 1,185.00 | 1,181.00 | 1,184.00 | 114.2K |
| 11:30 | 1,183.00 | 1,187.00 | 1,180.00 | 1,185.00 | 47.3K |
| 11:35 | 1,185.00 | 1,189.00 | 1,185.00 | 1,187.00 | 14.9K |
| 11:40 | 1,187.00 | 1,198.00 | 1,187.00 | 1,198.00 | 43.2K |
| 11:45 | 1,198.00 | 1,199.00 | 1,194.00 | 1,194.00 | 41.8K |
| 11:50 | 1,194.00 | 1,194.00 | 1,191.00 | 1,192.00 | 12.3K |
| 11:55 | 1,192.00 | 1,192.00 | 1,189.00 | 1,190.00 | 43.0K |
| 12:00 | 1,190.00 | 1,192.00 | 1,188.00 | 1,189.00 | 57.9K |
| 12:05 | 1,189.00 | 1,190.00 | 1,188.00 | 1,188.00 | 11.2K |
| 12:10 | 1,187.00 | 1,189.00 | 1,186.00 | 1,188.00 | 31.4K |
| 12:15 | 1,188.00 | 1,189.00 | 1,187.00 | 1,187.00 | 10.0K |
| 12:20 | 1,187.00 | 1,188.00 | 1,185.00 | 1,185.00 | 93.7K |
| 12:25 | 1,185.00 | 1,186.00 | 1,184.00 | 1,185.00 | 40.3K |
| 12:30 | 1,185.00 | 1,188.00 | 1,184.00 | 1,188.00 | 67.4K |
| 12:35 | 1,188.00 | 1,188.00 | 1,185.00 | 1,185.00 | 15.2K |
| 12:40 | 1,185.00 | 1,188.00 | 1,184.00 | 1,184.00 | 20.7K |
| 12:45 | 1,184.00 | 1,187.00 | 1,183.00 | 1,185.00 | 59.1K |
| 12:50 | 1,185.00 | 1,186.00 | 1,184.00 | 1,184.00 | 5.4K |
| 12:55 | 1,184.00 | 1,185.00 | 1,182.00 | 1,182.00 | 49.3K |
| 13:00 | 1,181.00 | 1,185.00 | 1,180.00 | 1,183.00 | 40.2K |
| 13:05 | 1,183.00 | 1,183.00 | 1,182.00 | 1,182.00 | 15.8K |
| 13:10 | 1,183.00 | 1,186.00 | 1,182.00 | 1,186.00 | 8.8K |
| 13:15 | 1,185.00 | 1,187.00 | 1,185.00 | 1,186.00 | 14.4K |
| 13:20 | 1,185.00 | 1,186.00 | 1,184.00 | 1,184.00 | 44.2K |
| 13:25 | 1,184.00 | 1,185.00 | 1,182.00 | 1,185.00 | 14.5K |
| 13:30 | 1,184.00 | 1,185.00 | 1,182.00 | 1,183.00 | 14.2K |
| 13:35 | 1,183.00 | 1,186.00 | 1,181.00 | 1,183.00 | 30.6K |
| 13:40 | 1,183.00 | 1,186.00 | 1,183.00 | 1,184.00 | 53.5K |
| 13:45 | 1,184.00 | 1,186.00 | 1,184.00 | 1,186.00 | 9.3K |
| 13:50 | 1,186.00 | 1,188.00 | 1,184.00 | 1,184.00 | 37.0K |
| 13:55 | 1,183.00 | 1,186.00 | 1,182.00 | 1,184.00 | 17.4K |
| 14:00 | 1,184.00 | 1,186.00 | 1,183.00 | 1,184.00 | 25.0K |
| 14:05 | 1,184.00 | 1,187.00 | 1,184.00 | 1,186.00 | 25.2K |
| 14:10 | 1,185.00 | 1,187.00 | 1,183.00 | 1,183.00 | 30.0K |
| 14:15 | 1,183.00 | 1,184.00 | 1,181.00 | 1,182.00 | 47.1K |
| 14:20 | 1,182.00 | 1,184.00 | 1,180.00 | 1,183.00 | 21.8K |
| 14:25 | 1,183.00 | 1,183.00 | 1,180.00 | 1,181.00 | 53.1K |
| 14:30 | 1,181.00 | 1,185.00 | 1,180.00 | 1,182.00 | 30.3K |
| 14:35 | 1,182.00 | 1,186.00 | 1,182.00 | 1,184.00 | 17.8K |
| 14:40 | 1,184.00 | 1,191.00 | 1,184.00 | 1,187.00 | 61.4K |
| 14:45 | 1,188.00 | 1,188.00 | 1,184.00 | 1,185.00 | 39.0K |
| 14:50 | 1,184.00 | 1,185.00 | 1,183.00 | 1,184.00 | 27.9K |
| 14:55 | 1,184.00 | 1,185.00 | 1,181.00 | 1,181.00 | 43.4K |
| 15:00 | 1,181.00 | 1,183.00 | 1,181.00 | 1,181.00 | 85.9K |
| 15:05 | 1,181.00 | 1,186.00 | 1,181.00 | 1,183.00 | 16.9K |
| 15:10 | 1,182.00 | 1,185.00 | 1,182.00 | 1,185.00 | 35.2K |
| 15:15 | 1,184.00 | 1,189.00 | 1,184.00 | 1,186.00 | 51.2K |
| 15:25 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 22.9K |