最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 927.00 | 952.00 | 927.00 | 951.00 | 417.4K |
| 09:05 | 950.00 | 991.00 | 950.00 | 990.00 | 292.1K |
| 09:10 | 990.00 | 1,002.00 | 945.00 | 973.00 | 324.6K |
| 09:15 | 967.00 | 983.00 | 961.00 | 981.00 | 156.8K |
| 09:20 | 977.00 | 990.00 | 976.00 | 990.00 | 252.2K |
| 09:25 | 988.00 | 1,005.00 | 987.00 | 1,005.00 | 406.8K |
| 09:30 | 1,000.00 | 1,001.00 | 990.00 | 995.00 | 163.3K |
| 09:35 | 999.00 | 999.00 | 991.00 | 993.00 | 31.7K |
| 09:40 | 994.00 | 999.00 | 992.00 | 997.00 | 156.7K |
| 09:45 | 998.00 | 1,015.00 | 998.00 | 1,014.00 | 726.6K |
| 09:50 | 1,014.00 | 1,038.00 | 1,013.00 | 1,038.00 | 190.9K |
| 09:55 | 1,035.00 | 1,053.00 | 1,030.00 | 1,030.00 | 484.7K |
| 10:00 | 1,030.00 | 1,035.00 | 1,017.00 | 1,030.00 | 222.3K |
| 10:05 | 1,033.00 | 1,038.00 | 1,032.00 | 1,036.00 | 52.8K |
| 10:10 | 1,038.00 | 1,051.00 | 1,036.00 | 1,046.00 | 107.3K |
| 10:15 | 1,044.00 | 1,046.00 | 1,036.00 | 1,036.00 | 46.7K |
| 10:20 | 1,035.00 | 1,038.00 | 1,031.00 | 1,032.00 | 24.5K |
| 10:25 | 1,033.00 | 1,035.00 | 1,027.00 | 1,027.00 | 58.3K |
| 10:30 | 1,029.00 | 1,030.00 | 1,023.00 | 1,025.00 | 31.4K |
| 10:35 | 1,023.00 | 1,034.00 | 1,019.00 | 1,032.00 | 122.9K |
| 10:40 | 1,031.00 | 1,037.00 | 1,031.00 | 1,037.00 | 31.3K |
| 10:45 | 1,037.00 | 1,038.00 | 1,031.00 | 1,033.00 | 16.4K |
| 10:50 | 1,033.00 | 1,036.00 | 1,032.00 | 1,033.00 | 13.2K |
| 10:55 | 1,033.00 | 1,035.00 | 1,032.00 | 1,034.00 | 10.8K |
| 11:00 | 1,033.00 | 1,035.00 | 1,032.00 | 1,035.00 | 7.8K |
| 11:05 | 1,036.00 | 1,042.00 | 1,036.00 | 1,042.00 | 17.6K |
| 11:10 | 1,042.00 | 1,044.00 | 1,042.00 | 1,044.00 | 23.1K |
| 11:15 | 1,044.00 | 1,051.00 | 1,044.00 | 1,050.00 | 75.5K |
| 11:20 | 1,052.00 | 1,069.00 | 1,052.00 | 1,069.00 | 163.6K |
| 11:25 | 1,068.00 | 1,078.00 | 1,057.00 | 1,078.00 | 133.5K |
| 11:30 | 1,075.00 | 1,106.00 | 1,075.00 | 1,099.00 | 286.6K |
| 11:35 | 1,094.00 | 1,103.00 | 1,088.00 | 1,102.00 | 294.1K |
| 11:40 | 1,097.00 | 1,110.00 | 1,096.00 | 1,097.00 | 158.9K |
| 11:45 | 1,098.00 | 1,100.00 | 1,072.00 | 1,077.00 | 105.9K |
| 11:50 | 1,085.00 | 1,102.00 | 1,085.00 | 1,102.00 | 16.4K |
| 11:55 | 1,102.00 | 1,106.00 | 1,085.00 | 1,086.00 | 85.3K |
| 12:00 | 1,084.00 | 1,087.00 | 1,074.00 | 1,075.00 | 50.8K |
| 12:05 | 1,073.00 | 1,073.00 | 1,056.00 | 1,058.00 | 65.6K |
| 12:10 | 1,055.00 | 1,060.00 | 1,051.00 | 1,054.00 | 105.8K |
| 12:15 | 1,053.00 | 1,053.00 | 1,040.00 | 1,043.00 | 27.2K |
| 12:20 | 1,047.00 | 1,055.00 | 1,047.00 | 1,054.00 | 44.7K |
| 12:25 | 1,059.00 | 1,059.00 | 1,054.00 | 1,057.00 | 21.0K |
| 12:30 | 1,056.00 | 1,056.00 | 1,045.00 | 1,046.00 | 38.9K |
| 12:35 | 1,047.00 | 1,056.00 | 1,047.00 | 1,054.00 | 41.7K |
| 12:40 | 1,054.00 | 1,057.00 | 1,054.00 | 1,056.00 | 5.0K |
| 12:45 | 1,056.00 | 1,061.00 | 1,052.00 | 1,052.00 | 57.0K |
| 12:50 | 1,053.00 | 1,053.00 | 1,045.00 | 1,045.00 | 37.1K |
| 12:55 | 1,044.00 | 1,047.00 | 1,040.00 | 1,047.00 | 6.4K |
| 13:00 | 1,045.00 | 1,048.00 | 1,044.00 | 1,046.00 | 13.6K |
| 13:05 | 1,050.00 | 1,063.00 | 1,049.00 | 1,063.00 | 7.8K |
| 13:10 | 1,062.00 | 1,064.00 | 1,059.00 | 1,063.00 | 14.9K |
| 13:15 | 1,065.00 | 1,065.00 | 1,056.00 | 1,056.00 | 14.2K |
| 13:20 | 1,059.00 | 1,071.00 | 1,059.00 | 1,071.00 | 59.8K |
| 13:25 | 1,071.00 | 1,072.00 | 1,059.00 | 1,061.00 | 40.1K |
| 13:30 | 1,059.00 | 1,059.00 | 1,055.00 | 1,057.00 | 6.6K |
| 13:35 | 1,056.00 | 1,058.00 | 1,055.00 | 1,058.00 | 12.5K |
| 13:40 | 1,055.00 | 1,056.00 | 1,055.00 | 1,055.00 | 9.1K |
| 13:45 | 1,056.00 | 1,056.00 | 1,045.00 | 1,045.00 | 29.6K |
| 13:50 | 1,044.00 | 1,044.00 | 1,040.00 | 1,040.00 | 27.4K |
| 13:55 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 42.0K |
| 14:00 | 1,034.00 | 1,047.00 | 1,032.00 | 1,047.00 | 44.2K |
| 14:05 | 1,044.00 | 1,049.00 | 1,043.00 | 1,049.00 | 15.2K |
| 14:10 | 1,046.00 | 1,046.00 | 1,043.00 | 1,045.00 | 20.3K |
| 14:15 | 1,043.00 | 1,043.00 | 1,038.00 | 1,041.00 | 59.2K |
| 14:20 | 1,045.00 | 1,045.00 | 1,036.00 | 1,038.00 | 11.7K |
| 14:25 | 1,036.00 | 1,039.00 | 1,034.00 | 1,035.00 | 74.9K |
| 14:30 | 1,036.00 | 1,038.00 | 1,036.00 | 1,036.00 | 6.1K |
| 14:35 | 1,039.00 | 1,039.00 | 1,037.00 | 1,038.00 | 10.5K |
| 14:40 | 1,040.00 | 1,040.00 | 1,032.00 | 1,033.00 | 10.4K |
| 14:45 | 1,033.00 | 1,033.00 | 1,026.00 | 1,031.00 | 33.2K |
| 14:50 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 22.2K |
| 14:55 | 1,027.00 | 1,027.00 | 1,025.00 | 1,026.00 | 23.1K |
| 15:00 | 1,026.00 | 1,030.00 | 1,026.00 | 1,030.00 | 9.6K |
| 15:05 | 1,030.00 | 1,030.00 | 1,019.00 | 1,021.00 | 128.1K |
| 15:10 | 1,024.00 | 1,027.00 | 1,018.00 | 1,019.00 | 36.2K |
| 15:15 | 1,027.00 | 1,028.00 | 1,022.00 | 1,023.00 | 8.4K |
| 15:25 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 33.8K |