最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,088.00 | 1,104.00 | 1,086.00 | 1,095.00 | 122.9K |
| 09:05 | 1,096.00 | 1,098.00 | 1,087.00 | 1,088.00 | 261.5K |
| 09:10 | 1,088.00 | 1,093.00 | 1,086.00 | 1,092.00 | 133.4K |
| 09:15 | 1,093.00 | 1,095.00 | 1,092.00 | 1,093.00 | 52.7K |
| 09:20 | 1,092.00 | 1,092.00 | 1,088.00 | 1,090.00 | 53.7K |
| 09:25 | 1,090.00 | 1,090.00 | 1,087.00 | 1,090.00 | 42.2K |
| 09:30 | 1,090.00 | 1,096.00 | 1,089.00 | 1,095.00 | 32.6K |
| 09:35 | 1,094.00 | 1,094.00 | 1,089.00 | 1,090.00 | 21.7K |
| 09:40 | 1,089.00 | 1,093.00 | 1,089.00 | 1,093.00 | 9.6K |
| 09:45 | 1,091.00 | 1,094.00 | 1,089.00 | 1,090.00 | 28.1K |
| 09:50 | 1,089.00 | 1,092.00 | 1,088.00 | 1,088.00 | 19.0K |
| 09:55 | 1,088.00 | 1,091.00 | 1,087.00 | 1,091.00 | 307.6K |
| 10:00 | 1,091.00 | 1,091.00 | 1,086.00 | 1,086.00 | 55.9K |
| 10:05 | 1,086.00 | 1,087.00 | 1,085.00 | 1,086.00 | 34.2K |
| 10:10 | 1,086.00 | 1,089.00 | 1,085.00 | 1,086.00 | 236.3K |
| 10:15 | 1,086.00 | 1,088.00 | 1,086.00 | 1,086.00 | 40.7K |
| 10:20 | 1,086.00 | 1,088.00 | 1,084.00 | 1,084.00 | 60.2K |
| 10:25 | 1,085.00 | 1,086.00 | 1,084.00 | 1,086.00 | 14.6K |
| 10:30 | 1,085.00 | 1,086.00 | 1,083.00 | 1,083.00 | 47.9K |
| 10:35 | 1,082.00 | 1,083.00 | 1,080.00 | 1,080.00 | 189.8K |
| 10:40 | 1,080.00 | 1,082.00 | 1,080.00 | 1,081.00 | 4.4K |
| 10:45 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 18.8K |
| 10:50 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 20.1K |
| 10:55 | 1,079.00 | 1,079.00 | 1,078.00 | 1,078.00 | 56.7K |
| 11:00 | 1,080.00 | 1,080.00 | 1,078.00 | 1,078.00 | 19.8K |
| 11:05 | 1,078.00 | 1,082.00 | 1,078.00 | 1,081.00 | 15.5K |
| 11:10 | 1,080.00 | 1,081.00 | 1,078.00 | 1,080.00 | 20.1K |
| 11:15 | 1,079.00 | 1,079.00 | 1,078.00 | 1,079.00 | 7.9K |
| 11:20 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 27.3K |
| 11:25 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 4.7K |
| 11:30 | 1,079.00 | 1,079.00 | 1,078.00 | 1,079.00 | 4.4K |
| 11:35 | 1,079.00 | 1,079.00 | 1,078.00 | 1,079.00 | 0.0K |
| 11:40 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 38.5K |
| 11:45 | 1,079.00 | 1,080.00 | 1,077.00 | 1,078.00 | 51.9K |
| 11:50 | 1,077.00 | 1,078.00 | 1,077.00 | 1,077.00 | 0.7K |
| 11:55 | 1,077.00 | 1,077.00 | 1,076.00 | 1,076.00 | 16.6K |
| 12:00 | 1,077.00 | 1,077.00 | 1,075.00 | 1,076.00 | 22.4K |
| 12:05 | 1,076.00 | 1,077.00 | 1,076.00 | 1,077.00 | 1.2K |
| 12:10 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 5.5K |
| 12:15 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 5.3K |
| 12:20 | 1,079.00 | 1,079.00 | 1,075.00 | 1,077.00 | 52.0K |
| 12:25 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 0.2K |
| 12:30 | 1,079.00 | 1,080.00 | 1,078.00 | 1,078.00 | 6.1K |
| 12:35 | 1,076.00 | 1,078.00 | 1,076.00 | 1,078.00 | 11.2K |
| 12:40 | 1,079.00 | 1,079.00 | 1,077.00 | 1,077.00 | 22.1K |
| 12:45 | 1,077.00 | 1,079.00 | 1,077.00 | 1,078.00 | 38.0K |
| 12:50 | 1,078.00 | 1,081.00 | 1,078.00 | 1,080.00 | 18.3K |
| 12:55 | 1,080.00 | 1,080.00 | 1,077.00 | 1,078.00 | 9.4K |
| 13:00 | 1,079.00 | 1,079.00 | 1,076.00 | 1,077.00 | 31.9K |
| 13:05 | 1,077.00 | 1,077.00 | 1,073.00 | 1,073.00 | 42.3K |
| 13:10 | 1,073.00 | 1,075.00 | 1,073.00 | 1,073.00 | 5.8K |
| 13:15 | 1,075.00 | 1,075.00 | 1,073.00 | 1,075.00 | 5.5K |
| 13:20 | 1,074.00 | 1,076.00 | 1,074.00 | 1,074.00 | 6.7K |
| 13:25 | 1,074.00 | 1,075.00 | 1,074.00 | 1,074.00 | 11.4K |
| 13:30 | 1,074.00 | 1,076.00 | 1,073.00 | 1,075.00 | 15.4K |
| 13:35 | 1,075.00 | 1,076.00 | 1,074.00 | 1,076.00 | 6.2K |
| 13:40 | 1,076.00 | 1,077.00 | 1,076.00 | 1,077.00 | 37.0K |
| 13:45 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 9.9K |
| 13:50 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 11.7K |
| 13:55 | 1,075.00 | 1,075.00 | 1,073.00 | 1,074.00 | 20.8K |
| 14:00 | 1,074.00 | 1,074.00 | 1,073.00 | 1,073.00 | 23.1K |
| 14:05 | 1,073.00 | 1,074.00 | 1,073.00 | 1,074.00 | 7.5K |
| 14:10 | 1,074.00 | 1,074.00 | 1,073.00 | 1,073.00 | 10.6K |
| 14:15 | 1,074.00 | 1,074.00 | 1,072.00 | 1,072.00 | 17.5K |
| 14:20 | 1,073.00 | 1,076.00 | 1,073.00 | 1,076.00 | 33.2K |
| 14:25 | 1,074.00 | 1,076.00 | 1,074.00 | 1,074.00 | 14.0K |
| 14:30 | 1,075.00 | 1,076.00 | 1,075.00 | 1,076.00 | 8.9K |
| 14:35 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 28.2K |
| 14:40 | 1,075.00 | 1,075.00 | 1,074.00 | 1,075.00 | 4.5K |
| 14:45 | 1,075.00 | 1,076.00 | 1,073.00 | 1,073.00 | 14.1K |
| 14:50 | 1,073.00 | 1,074.00 | 1,072.00 | 1,073.00 | 12.3K |
| 14:55 | 1,073.00 | 1,075.00 | 1,073.00 | 1,074.00 | 33.0K |
| 15:00 | 1,073.00 | 1,074.00 | 1,072.00 | 1,074.00 | 31.0K |
| 15:05 | 1,074.00 | 1,077.00 | 1,073.00 | 1,074.00 | 4.5K |
| 15:10 | 1,074.00 | 1,076.00 | 1,073.00 | 1,075.00 | 19.8K |
| 15:15 | 1,075.00 | 1,077.00 | 1,073.00 | 1,077.00 | 26.8K |
| 15:25 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 13.8K |