最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,025.00 | 1,046.00 | 1,025.00 | 1,044.00 | 216.1K |
| 09:05 | 1,045.00 | 1,048.00 | 1,040.00 | 1,043.00 | 133.2K |
| 09:10 | 1,042.00 | 1,051.00 | 1,042.00 | 1,044.00 | 56.6K |
| 09:15 | 1,045.00 | 1,045.00 | 1,039.00 | 1,042.00 | 44.9K |
| 09:20 | 1,043.00 | 1,044.00 | 1,041.00 | 1,042.00 | 31.4K |
| 09:25 | 1,042.00 | 1,045.00 | 1,042.00 | 1,043.00 | 52.6K |
| 09:30 | 1,044.00 | 1,046.00 | 1,042.00 | 1,045.00 | 78.6K |
| 09:35 | 1,045.00 | 1,045.00 | 1,043.00 | 1,044.00 | 38.1K |
| 09:40 | 1,043.00 | 1,046.00 | 1,043.00 | 1,046.00 | 43.3K |
| 09:45 | 1,045.00 | 1,047.00 | 1,044.00 | 1,047.00 | 380.6K |
| 09:50 | 1,047.00 | 1,047.00 | 1,045.00 | 1,046.00 | 90.0K |
| 09:55 | 1,045.00 | 1,046.00 | 1,045.00 | 1,045.00 | 273.6K |
| 10:00 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 200.0K |
| 10:05 | 1,054.00 | 1,060.00 | 1,054.00 | 1,060.00 | 336.4K |
| 10:10 | 1,059.00 | 1,061.00 | 1,057.00 | 1,057.00 | 243.5K |
| 10:15 | 1,058.00 | 1,061.00 | 1,056.00 | 1,061.00 | 158.7K |
| 10:20 | 1,061.00 | 1,062.00 | 1,060.00 | 1,061.00 | 74.6K |
| 10:25 | 1,061.00 | 1,065.00 | 1,061.00 | 1,065.00 | 71.5K |
| 10:30 | 1,064.00 | 1,065.00 | 1,061.00 | 1,062.00 | 204.9K |
| 10:35 | 1,062.00 | 1,063.00 | 1,061.00 | 1,061.00 | 198.5K |
| 10:40 | 1,061.00 | 1,062.00 | 1,060.00 | 1,061.00 | 350.6K |
| 10:45 | 1,060.00 | 1,062.00 | 1,060.00 | 1,060.00 | 10.6K |
| 10:50 | 1,060.00 | 1,060.00 | 1,057.00 | 1,057.00 | 49.7K |
| 10:55 | 1,056.00 | 1,058.00 | 1,056.00 | 1,057.00 | 16.6K |
| 11:00 | 1,058.00 | 1,058.00 | 1,056.00 | 1,056.00 | 21.1K |
| 11:05 | 1,056.00 | 1,057.00 | 1,056.00 | 1,056.00 | 10.0K |
| 11:10 | 1,056.00 | 1,057.00 | 1,052.00 | 1,053.00 | 109.1K |
| 11:15 | 1,052.00 | 1,052.00 | 1,049.00 | 1,050.00 | 170.9K |
| 11:20 | 1,049.00 | 1,050.00 | 1,047.00 | 1,048.00 | 44.4K |
| 11:25 | 1,049.00 | 1,050.00 | 1,045.00 | 1,046.00 | 101.3K |
| 11:30 | 1,046.00 | 1,051.00 | 1,046.00 | 1,049.00 | 22.5K |
| 11:35 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 9.8K |
| 11:40 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.2K |
| 11:45 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 2.0K |
| 11:50 | 1,049.00 | 1,051.00 | 1,049.00 | 1,050.00 | 22.0K |
| 11:55 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 0.6K |
| 12:00 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 5.5K |
| 12:05 | 1,051.00 | 1,052.00 | 1,051.00 | 1,051.00 | 0.2K |
| 12:10 | 1,052.00 | 1,054.00 | 1,052.00 | 1,054.00 | 38.3K |
| 12:15 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 11.3K |
| 12:20 | 1,052.00 | 1,053.00 | 1,051.00 | 1,053.00 | 5.7K |
| 12:25 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 12:30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6.6K |
| 12:35 | 1,051.00 | 1,051.00 | 1,050.00 | 1,051.00 | 34.3K |
| 12:40 | 1,051.00 | 1,052.00 | 1,050.00 | 1,052.00 | 33.3K |
| 12:45 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 5.6K |
| 12:50 | 1,051.00 | 1,053.00 | 1,051.00 | 1,052.00 | 18.0K |
| 12:55 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 7.6K |
| 13:00 | 1,052.00 | 1,053.00 | 1,051.00 | 1,053.00 | 47.6K |
| 13:05 | 1,053.00 | 1,053.00 | 1,052.00 | 1,053.00 | 21.8K |
| 13:10 | 1,053.00 | 1,053.00 | 1,051.00 | 1,051.00 | 0.3K |
| 13:15 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 10.7K |
| 13:20 | 1,052.00 | 1,052.00 | 1,051.00 | 1,052.00 | 1.2K |
| 13:25 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.2K |
| 13:30 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 11.5K |
| 13:35 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 10.1K |
| 13:40 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 4.4K |
| 13:45 | 1,051.00 | 1,052.00 | 1,050.00 | 1,050.00 | 29.5K |
| 13:50 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 13:55 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 96.7K |
| 14:00 | 1,048.00 | 1,048.00 | 1,046.00 | 1,048.00 | 29.2K |
| 14:05 | 1,048.00 | 1,048.00 | 1,047.00 | 1,048.00 | 32.1K |
| 14:10 | 1,047.00 | 1,049.00 | 1,047.00 | 1,049.00 | 189.1K |
| 14:15 | 1,049.00 | 1,049.00 | 1,047.00 | 1,047.00 | 61.0K |
| 14:20 | 1,048.00 | 1,048.00 | 1,047.00 | 1,047.00 | 0.2K |
| 14:25 | 1,047.00 | 1,047.00 | 1,045.00 | 1,045.00 | 22.7K |
| 14:30 | 1,045.00 | 1,045.00 | 1,042.00 | 1,043.00 | 65.2K |
| 14:35 | 1,044.00 | 1,045.00 | 1,044.00 | 1,044.00 | 2.9K |
| 14:40 | 1,044.00 | 1,044.00 | 1,043.00 | 1,044.00 | 6.3K |
| 14:45 | 1,043.00 | 1,045.00 | 1,043.00 | 1,045.00 | 10.2K |
| 14:50 | 1,043.00 | 1,044.00 | 1,043.00 | 1,044.00 | 75.1K |
| 14:55 | 1,044.00 | 1,046.00 | 1,044.00 | 1,046.00 | 30.6K |
| 15:00 | 1,047.00 | 1,050.00 | 1,046.00 | 1,049.00 | 459.5K |
| 15:05 | 1,049.00 | 1,050.00 | 1,048.00 | 1,049.00 | 368.3K |
| 15:10 | 1,049.00 | 1,049.00 | 1,047.00 | 1,048.00 | 5.8K |
| 15:15 | 1,048.00 | 1,050.00 | 1,048.00 | 1,049.00 | 35.1K |
| 15:25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4.5K |