最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,050.00 | 1,056.00 | 1,045.00 | 1,054.00 | 108.5K |
| 09:05 | 1,055.00 | 1,066.00 | 1,054.00 | 1,060.00 | 149.3K |
| 09:10 | 1,058.00 | 1,060.00 | 1,052.00 | 1,058.00 | 37.2K |
| 09:15 | 1,053.00 | 1,056.00 | 1,050.00 | 1,050.00 | 19.4K |
| 09:20 | 1,050.00 | 1,059.00 | 1,050.00 | 1,056.00 | 3.8K |
| 09:25 | 1,056.00 | 1,061.00 | 1,056.00 | 1,060.00 | 30.5K |
| 09:30 | 1,060.00 | 1,062.00 | 1,055.00 | 1,055.00 | 47.0K |
| 09:35 | 1,055.00 | 1,059.00 | 1,055.00 | 1,058.00 | 13.7K |
| 09:40 | 1,058.00 | 1,058.00 | 1,054.00 | 1,055.00 | 25.8K |
| 09:45 | 1,055.00 | 1,055.00 | 1,046.00 | 1,047.00 | 100.6K |
| 09:50 | 1,048.00 | 1,048.00 | 1,042.00 | 1,047.00 | 27.3K |
| 09:55 | 1,047.00 | 1,050.00 | 1,045.00 | 1,050.00 | 54.4K |
| 10:00 | 1,050.00 | 1,056.00 | 1,050.00 | 1,055.00 | 20.5K |
| 10:05 | 1,056.00 | 1,061.00 | 1,056.00 | 1,061.00 | 71.7K |
| 10:10 | 1,062.00 | 1,066.00 | 1,062.00 | 1,062.00 | 167.4K |
| 10:15 | 1,062.00 | 1,063.00 | 1,058.00 | 1,059.00 | 32.2K |
| 10:20 | 1,058.00 | 1,060.00 | 1,057.00 | 1,060.00 | 0.4K |
| 10:25 | 1,058.00 | 1,059.00 | 1,058.00 | 1,059.00 | 7.6K |
| 10:30 | 1,059.00 | 1,064.00 | 1,059.00 | 1,064.00 | 32.9K |
| 10:35 | 1,063.00 | 1,064.00 | 1,061.00 | 1,061.00 | 6.0K |
| 10:40 | 1,062.00 | 1,066.00 | 1,062.00 | 1,065.00 | 32.4K |
| 10:45 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 33.0K |
| 10:50 | 1,064.00 | 1,066.00 | 1,063.00 | 1,065.00 | 36.8K |
| 10:55 | 1,065.00 | 1,067.00 | 1,064.00 | 1,065.00 | 11.9K |
| 11:00 | 1,066.00 | 1,068.00 | 1,065.00 | 1,066.00 | 11.2K |
| 11:05 | 1,067.00 | 1,067.00 | 1,064.00 | 1,065.00 | 2.8K |
| 11:10 | 1,066.00 | 1,066.00 | 1,063.00 | 1,064.00 | 13.8K |
| 11:15 | 1,065.00 | 1,066.00 | 1,064.00 | 1,064.00 | 2.5K |
| 11:20 | 1,064.00 | 1,064.00 | 1,060.00 | 1,064.00 | 29.9K |
| 11:25 | 1,064.00 | 1,065.00 | 1,062.00 | 1,062.00 | 9.8K |
| 11:30 | 1,064.00 | 1,064.00 | 1,061.00 | 1,061.00 | 13.5K |
| 11:35 | 1,061.00 | 1,064.00 | 1,061.00 | 1,064.00 | 45.0K |
| 11:40 | 1,064.00 | 1,066.00 | 1,064.00 | 1,065.00 | 15.8K |
| 11:45 | 1,066.00 | 1,068.00 | 1,066.00 | 1,067.00 | 22.3K |
| 11:50 | 1,068.00 | 1,068.00 | 1,067.00 | 1,068.00 | 15.4K |
| 11:55 | 1,068.00 | 1,074.00 | 1,068.00 | 1,073.00 | 58.7K |
| 12:00 | 1,072.00 | 1,077.00 | 1,071.00 | 1,076.00 | 61.5K |
| 12:05 | 1,077.00 | 1,077.00 | 1,074.00 | 1,076.00 | 17.4K |
| 12:10 | 1,075.00 | 1,077.00 | 1,073.00 | 1,074.00 | 15.8K |
| 12:15 | 1,074.00 | 1,075.00 | 1,072.00 | 1,072.00 | 5.0K |
| 12:20 | 1,074.00 | 1,075.00 | 1,073.00 | 1,074.00 | 8.4K |
| 12:25 | 1,074.00 | 1,074.00 | 1,072.00 | 1,072.00 | 1.4K |
| 12:30 | 1,073.00 | 1,079.00 | 1,073.00 | 1,078.00 | 42.7K |
| 12:35 | 1,077.00 | 1,078.00 | 1,076.00 | 1,076.00 | 12.8K |
| 12:40 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 15.1K |
| 12:45 | 1,075.00 | 1,076.00 | 1,075.00 | 1,076.00 | 16.5K |
| 12:50 | 1,075.00 | 1,077.00 | 1,075.00 | 1,077.00 | 16.4K |
| 12:55 | 1,077.00 | 1,079.00 | 1,076.00 | 1,079.00 | 32.1K |
| 13:00 | 1,078.00 | 1,081.00 | 1,078.00 | 1,081.00 | 82.0K |
| 13:05 | 1,082.00 | 1,082.00 | 1,080.00 | 1,081.00 | 9.5K |
| 13:10 | 1,081.00 | 1,084.00 | 1,079.00 | 1,084.00 | 70.3K |
| 13:15 | 1,084.00 | 1,085.00 | 1,082.00 | 1,084.00 | 193.7K |
| 13:20 | 1,083.00 | 1,084.00 | 1,082.00 | 1,083.00 | 12.9K |
| 13:25 | 1,083.00 | 1,085.00 | 1,082.00 | 1,085.00 | 21.7K |
| 13:30 | 1,085.00 | 1,089.00 | 1,085.00 | 1,089.00 | 32.9K |
| 13:35 | 1,087.00 | 1,088.00 | 1,083.00 | 1,083.00 | 178.2K |
| 13:40 | 1,083.00 | 1,086.00 | 1,083.00 | 1,085.00 | 34.8K |
| 13:45 | 1,086.00 | 1,086.00 | 1,084.00 | 1,085.00 | 5.8K |
| 13:50 | 1,085.00 | 1,085.00 | 1,077.00 | 1,078.00 | 128.5K |
| 13:55 | 1,077.00 | 1,078.00 | 1,077.00 | 1,078.00 | 53.2K |
| 14:00 | 1,078.00 | 1,080.00 | 1,078.00 | 1,079.00 | 10.4K |
| 14:05 | 1,078.00 | 1,079.00 | 1,077.00 | 1,077.00 | 8.2K |
| 14:10 | 1,079.00 | 1,079.00 | 1,077.00 | 1,079.00 | 7.5K |
| 14:15 | 1,080.00 | 1,083.00 | 1,080.00 | 1,083.00 | 78.5K |
| 14:20 | 1,081.00 | 1,084.00 | 1,081.00 | 1,083.00 | 11.4K |
| 14:25 | 1,083.00 | 1,084.00 | 1,082.00 | 1,083.00 | 23.4K |
| 14:30 | 1,083.00 | 1,084.00 | 1,081.00 | 1,081.00 | 55.6K |
| 14:35 | 1,080.00 | 1,083.00 | 1,080.00 | 1,083.00 | 34.7K |
| 14:40 | 1,082.00 | 1,083.00 | 1,079.00 | 1,079.00 | 26.0K |
| 14:45 | 1,079.00 | 1,080.00 | 1,078.00 | 1,080.00 | 38.7K |
| 14:50 | 1,080.00 | 1,081.00 | 1,078.00 | 1,080.00 | 32.7K |
| 14:55 | 1,080.00 | 1,084.00 | 1,079.00 | 1,084.00 | 78.9K |
| 15:00 | 1,084.00 | 1,089.00 | 1,084.00 | 1,088.00 | 34.9K |
| 15:05 | 1,088.00 | 1,091.00 | 1,086.00 | 1,090.00 | 177.3K |
| 15:10 | 1,091.00 | 1,093.00 | 1,090.00 | 1,091.00 | 320.6K |
| 15:15 | 1,091.00 | 1,093.00 | 1,090.00 | 1,092.00 | 76.6K |
| 15:25 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 27.1K |