最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 25,425.00 | 25,425.00 | 25,385.00 | 25,390.00 | 46.8K |
| 09:05 | 25,420.00 | 25,420.00 | 25,340.00 | 25,360.00 | 39.5K |
| 09:10 | 25,360.00 | 25,400.00 | 25,350.00 | 25,360.00 | 6.3K |
| 09:15 | 25,360.00 | 25,360.00 | 25,305.00 | 25,325.00 | 8.7K |
| 09:20 | 25,325.00 | 25,345.00 | 25,325.00 | 25,330.00 | 3.1K |
| 09:25 | 25,330.00 | 25,330.00 | 25,305.00 | 25,330.00 | 4.9K |
| 09:30 | 25,355.00 | 25,380.00 | 25,335.00 | 25,375.00 | 5.3K |
| 09:35 | 25,375.00 | 25,380.00 | 25,340.00 | 25,370.00 | 0.6K |
| 09:40 | 25,370.00 | 25,375.00 | 25,335.00 | 25,335.00 | 0.9K |
| 09:45 | 25,355.00 | 25,355.00 | 25,305.00 | 25,305.00 | 5.0K |
| 09:50 | 25,305.00 | 25,320.00 | 25,305.00 | 25,310.00 | 1.1K |
| 09:55 | 25,310.00 | 25,315.00 | 25,300.00 | 25,315.00 | 3.0K |
| 10:00 | 25,300.00 | 25,315.00 | 25,300.00 | 25,310.00 | 3.5K |
| 10:05 | 25,305.00 | 25,305.00 | 25,265.00 | 25,280.00 | 5.6K |
| 10:10 | 25,280.00 | 25,300.00 | 25,265.00 | 25,265.00 | 2.7K |
| 10:15 | 25,265.00 | 25,300.00 | 25,260.00 | 25,285.00 | 0.4K |
| 10:20 | 25,285.00 | 25,290.00 | 25,260.00 | 25,265.00 | 2.6K |
| 10:25 | 25,275.00 | 25,275.00 | 25,255.00 | 25,270.00 | 0.8K |
| 10:30 | 25,270.00 | 25,295.00 | 25,265.00 | 25,275.00 | 5.1K |
| 10:35 | 25,295.00 | 25,315.00 | 25,285.00 | 25,285.00 | 0.4K |
| 10:40 | 25,285.00 | 25,310.00 | 25,280.00 | 25,290.00 | 0.7K |
| 10:45 | 25,290.00 | 25,310.00 | 25,290.00 | 25,300.00 | 0.5K |
| 10:50 | 25,290.00 | 25,310.00 | 25,290.00 | 25,310.00 | 0.2K |
| 10:55 | 25,310.00 | 25,330.00 | 25,305.00 | 25,305.00 | 0.4K |
| 11:00 | 25,305.00 | 25,305.00 | 25,280.00 | 25,280.00 | 4.3K |
| 11:05 | 25,280.00 | 25,300.00 | 25,275.00 | 25,275.00 | 0.2K |
| 11:10 | 25,275.00 | 25,275.00 | 25,255.00 | 25,255.00 | 1.1K |
| 11:15 | 25,255.00 | 25,275.00 | 25,255.00 | 25,255.00 | 0.3K |
| 11:20 | 25,255.00 | 25,265.00 | 25,240.00 | 25,240.00 | 24.2K |
| 11:25 | 25,240.00 | 25,240.00 | 25,225.00 | 25,230.00 | 2.5K |
| 11:30 | 25,230.00 | 25,270.00 | 25,230.00 | 25,270.00 | 0.7K |
| 11:35 | 25,270.00 | 25,270.00 | 25,240.00 | 25,255.00 | 0.2K |
| 11:40 | 25,255.00 | 25,270.00 | 25,255.00 | 25,265.00 | 0.7K |
| 11:45 | 25,275.00 | 25,275.00 | 25,260.00 | 25,260.00 | 0.3K |
| 11:50 | 25,260.00 | 25,270.00 | 25,260.00 | 25,260.00 | 0.1K |
| 11:55 | 25,260.00 | 25,270.00 | 25,260.00 | 25,260.00 | 0.4K |
| 12:00 | 25,260.00 | 25,270.00 | 25,260.00 | 25,265.00 | 0.2K |
| 12:05 | 25,260.00 | 25,265.00 | 25,255.00 | 25,255.00 | 1.1K |
| 12:10 | 25,265.00 | 25,265.00 | 25,255.00 | 25,255.00 | 0.4K |
| 12:15 | 25,255.00 | 25,270.00 | 25,250.00 | 25,250.00 | 0.1K |
| 12:20 | 25,255.00 | 25,255.00 | 25,250.00 | 25,250.00 | 0.0K |
| 12:25 | 25,250.00 | 25,255.00 | 25,240.00 | 25,245.00 | 0.8K |
| 12:30 | 25,240.00 | 25,245.00 | 25,240.00 | 25,245.00 | 0.3K |
| 12:35 | 25,240.00 | 25,250.00 | 25,240.00 | 25,250.00 | 0.1K |
| 12:40 | 25,245.00 | 25,250.00 | 25,240.00 | 25,240.00 | 0.6K |
| 12:45 | 25,240.00 | 25,245.00 | 25,225.00 | 25,225.00 | 3.0K |
| 12:50 | 25,225.00 | 25,240.00 | 25,225.00 | 25,225.00 | 0.5K |
| 12:55 | 25,225.00 | 25,225.00 | 25,225.00 | 25,225.00 | 0.1K |
| 13:00 | 25,220.00 | 25,240.00 | 25,215.00 | 25,225.00 | 4.5K |
| 13:05 | 25,235.00 | 25,240.00 | 25,225.00 | 25,235.00 | 0.2K |
| 13:10 | 25,230.00 | 25,240.00 | 25,230.00 | 25,230.00 | 4.5K |
| 13:15 | 25,240.00 | 25,240.00 | 25,230.00 | 25,235.00 | 1.0K |
| 13:20 | 25,235.00 | 25,235.00 | 25,230.00 | 25,230.00 | 0.9K |
| 13:25 | 25,230.00 | 25,230.00 | 25,225.00 | 25,225.00 | 0.2K |
| 13:30 | 25,225.00 | 25,230.00 | 25,220.00 | 25,220.00 | 2.1K |
| 13:35 | 25,220.00 | 25,230.00 | 25,215.00 | 25,230.00 | 1.2K |
| 13:40 | 25,225.00 | 25,230.00 | 25,220.00 | 25,220.00 | 0.3K |
| 13:45 | 25,220.00 | 25,230.00 | 25,220.00 | 25,220.00 | 0.2K |
| 13:50 | 25,220.00 | 25,235.00 | 25,220.00 | 25,235.00 | 0.5K |
| 13:55 | 25,225.00 | 25,230.00 | 25,225.00 | 25,225.00 | 0.1K |
| 14:00 | 25,230.00 | 25,245.00 | 25,225.00 | 25,225.00 | 1.7K |
| 14:05 | 25,225.00 | 25,240.00 | 25,225.00 | 25,225.00 | 0.4K |
| 14:10 | 25,230.00 | 25,230.00 | 25,225.00 | 25,230.00 | 2.8K |
| 14:15 | 25,230.00 | 25,235.00 | 25,220.00 | 25,220.00 | 1.4K |
| 14:20 | 25,225.00 | 25,235.00 | 25,220.00 | 25,225.00 | 0.4K |
| 14:25 | 25,225.00 | 25,230.00 | 25,220.00 | 25,225.00 | 0.3K |
| 14:30 | 25,225.00 | 25,235.00 | 25,220.00 | 25,220.00 | 0.9K |
| 14:35 | 25,225.00 | 25,230.00 | 25,215.00 | 25,225.00 | 0.8K |
| 14:40 | 25,225.00 | 25,245.00 | 25,225.00 | 25,245.00 | 4.9K |
| 14:45 | 25,235.00 | 25,250.00 | 25,235.00 | 25,245.00 | 0.5K |
| 14:50 | 25,245.00 | 25,255.00 | 25,245.00 | 25,255.00 | 16.0K |
| 14:55 | 25,255.00 | 25,270.00 | 25,255.00 | 25,270.00 | 0.5K |
| 15:00 | 25,265.00 | 25,265.00 | 25,260.00 | 25,260.00 | 0.2K |
| 15:05 | 25,260.00 | 25,265.00 | 25,250.00 | 25,255.00 | 0.7K |
| 15:10 | 25,250.00 | 25,255.00 | 25,245.00 | 25,245.00 | 0.3K |
| 15:15 | 25,250.00 | 25,275.00 | 25,250.00 | 25,275.00 | 2.9K |
| 15:25 | 25,225.00 | 25,225.00 | 25,225.00 | 25,225.00 | 2.5K |