最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,066.00 | 1,070.00 | 1,048.00 | 1,055.00 | 217.0K |
| 09:05 | 1,056.00 | 1,062.00 | 1,050.00 | 1,056.00 | 175.3K |
| 09:10 | 1,056.00 | 1,068.00 | 1,055.00 | 1,057.00 | 153.2K |
| 09:15 | 1,058.00 | 1,063.00 | 1,058.00 | 1,062.00 | 75.6K |
| 09:20 | 1,062.00 | 1,063.00 | 1,059.00 | 1,062.00 | 43.9K |
| 09:25 | 1,062.00 | 1,063.00 | 1,059.00 | 1,063.00 | 37.9K |
| 09:30 | 1,062.00 | 1,069.00 | 1,060.00 | 1,068.00 | 172.7K |
| 09:35 | 1,068.00 | 1,071.00 | 1,066.00 | 1,069.00 | 431.0K |
| 09:40 | 1,069.00 | 1,069.00 | 1,065.00 | 1,065.00 | 53.3K |
| 09:45 | 1,065.00 | 1,069.00 | 1,065.00 | 1,069.00 | 28.6K |
| 09:50 | 1,069.00 | 1,069.00 | 1,067.00 | 1,067.00 | 18.9K |
| 09:55 | 1,067.00 | 1,068.00 | 1,065.00 | 1,065.00 | 16.7K |
| 10:00 | 1,065.00 | 1,066.00 | 1,063.00 | 1,064.00 | 47.3K |
| 10:05 | 1,064.00 | 1,066.00 | 1,063.00 | 1,065.00 | 11.6K |
| 10:10 | 1,064.00 | 1,065.00 | 1,062.00 | 1,064.00 | 39.0K |
| 10:15 | 1,062.00 | 1,066.00 | 1,062.00 | 1,062.00 | 5.9K |
| 10:20 | 1,063.00 | 1,070.00 | 1,063.00 | 1,069.00 | 62.4K |
| 10:25 | 1,068.00 | 1,071.00 | 1,068.00 | 1,069.00 | 19.4K |
| 10:30 | 1,071.00 | 1,071.00 | 1,067.00 | 1,069.00 | 10.5K |
| 10:35 | 1,069.00 | 1,069.00 | 1,067.00 | 1,067.00 | 3.7K |
| 10:40 | 1,068.00 | 1,068.00 | 1,066.00 | 1,066.00 | 4.1K |
| 10:45 | 1,066.00 | 1,066.00 | 1,065.00 | 1,066.00 | 13.6K |
| 10:50 | 1,064.00 | 1,065.00 | 1,062.00 | 1,062.00 | 11.4K |
| 10:55 | 1,062.00 | 1,063.00 | 1,062.00 | 1,062.00 | 14.6K |
| 11:00 | 1,062.00 | 1,064.00 | 1,062.00 | 1,063.00 | 9.6K |
| 11:05 | 1,063.00 | 1,065.00 | 1,063.00 | 1,064.00 | 15.0K |
| 11:10 | 1,063.00 | 1,066.00 | 1,063.00 | 1,063.00 | 11.5K |
| 11:15 | 1,062.00 | 1,062.00 | 1,058.00 | 1,058.00 | 19.9K |
| 11:20 | 1,058.00 | 1,058.00 | 1,057.00 | 1,057.00 | 29.4K |
| 11:25 | 1,058.00 | 1,058.00 | 1,056.00 | 1,057.00 | 1.6K |
| 11:30 | 1,057.00 | 1,057.00 | 1,055.00 | 1,057.00 | 11.7K |
| 11:35 | 1,058.00 | 1,061.00 | 1,057.00 | 1,061.00 | 37.5K |
| 11:40 | 1,061.00 | 1,061.00 | 1,058.00 | 1,058.00 | 4.2K |
| 11:45 | 1,059.00 | 1,060.00 | 1,059.00 | 1,059.00 | 3.4K |
| 11:50 | 1,059.00 | 1,060.00 | 1,058.00 | 1,060.00 | 11.3K |
| 11:55 | 1,060.00 | 1,060.00 | 1,058.00 | 1,058.00 | 30.1K |
| 12:00 | 1,058.00 | 1,059.00 | 1,055.00 | 1,057.00 | 56.7K |
| 12:05 | 1,057.00 | 1,058.00 | 1,056.00 | 1,058.00 | 40.8K |
| 12:10 | 1,057.00 | 1,059.00 | 1,056.00 | 1,057.00 | 20.3K |
| 12:15 | 1,057.00 | 1,057.00 | 1,055.00 | 1,055.00 | 14.1K |
| 12:20 | 1,053.00 | 1,055.00 | 1,053.00 | 1,054.00 | 27.3K |
| 12:25 | 1,054.00 | 1,054.00 | 1,052.00 | 1,053.00 | 44.4K |
| 12:30 | 1,054.00 | 1,054.00 | 1,052.00 | 1,052.00 | 7.5K |
| 12:35 | 1,052.00 | 1,053.00 | 1,051.00 | 1,051.00 | 187.2K |
| 12:40 | 1,052.00 | 1,053.00 | 1,051.00 | 1,053.00 | 39.3K |
| 12:45 | 1,053.00 | 1,053.00 | 1,051.00 | 1,052.00 | 4.0K |
| 12:50 | 1,052.00 | 1,052.00 | 1,051.00 | 1,052.00 | 5.8K |
| 12:55 | 1,052.00 | 1,052.00 | 1,050.00 | 1,052.00 | 15.0K |
| 13:00 | 1,051.00 | 1,052.00 | 1,051.00 | 1,051.00 | 13.5K |
| 13:05 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 36.4K |
| 13:10 | 1,050.00 | 1,052.00 | 1,050.00 | 1,052.00 | 5.3K |
| 13:15 | 1,050.00 | 1,053.00 | 1,050.00 | 1,051.00 | 85.0K |
| 13:20 | 1,051.00 | 1,055.00 | 1,051.00 | 1,055.00 | 12.9K |
| 13:25 | 1,055.00 | 1,055.00 | 1,053.00 | 1,054.00 | 18.8K |
| 13:30 | 1,055.00 | 1,055.00 | 1,052.00 | 1,053.00 | 12.8K |
| 13:35 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 5.6K |
| 13:40 | 1,050.00 | 1,051.00 | 1,049.00 | 1,051.00 | 24.8K |
| 13:45 | 1,050.00 | 1,051.00 | 1,049.00 | 1,049.00 | 8.1K |
| 13:50 | 1,049.00 | 1,050.00 | 1,048.00 | 1,048.00 | 22.3K |
| 13:55 | 1,048.00 | 1,049.00 | 1,047.00 | 1,047.00 | 33.8K |
| 14:00 | 1,047.00 | 1,049.00 | 1,047.00 | 1,047.00 | 13.2K |
| 14:05 | 1,047.00 | 1,048.00 | 1,045.00 | 1,045.00 | 58.8K |
| 14:10 | 1,045.00 | 1,048.00 | 1,044.00 | 1,045.00 | 15.0K |
| 14:15 | 1,047.00 | 1,051.00 | 1,047.00 | 1,050.00 | 20.3K |
| 14:20 | 1,049.00 | 1,051.00 | 1,047.00 | 1,047.00 | 28.0K |
| 14:25 | 1,048.00 | 1,048.00 | 1,047.00 | 1,048.00 | 12.3K |
| 14:30 | 1,047.00 | 1,048.00 | 1,046.00 | 1,047.00 | 10.7K |
| 14:35 | 1,047.00 | 1,048.00 | 1,046.00 | 1,048.00 | 36.4K |
| 14:40 | 1,047.00 | 1,050.00 | 1,047.00 | 1,048.00 | 28.2K |
| 14:45 | 1,047.00 | 1,048.00 | 1,045.00 | 1,045.00 | 24.6K |
| 14:50 | 1,045.00 | 1,049.00 | 1,045.00 | 1,048.00 | 34.1K |
| 14:55 | 1,049.00 | 1,049.00 | 1,045.00 | 1,045.00 | 33.6K |
| 15:00 | 1,044.00 | 1,046.00 | 1,044.00 | 1,045.00 | 44.8K |
| 15:05 | 1,044.00 | 1,045.00 | 1,043.00 | 1,045.00 | 23.3K |
| 15:10 | 1,044.00 | 1,046.00 | 1,043.00 | 1,046.00 | 43.7K |
| 15:15 | 1,044.00 | 1,049.00 | 1,044.00 | 1,048.00 | 25.4K |
| 15:25 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 15.9K |