最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 27,890.00 | 28,000.00 | 27,890.00 | 28,000.00 | 5.5K |
| 09:05 | 27,955.00 | 28,000.00 | 27,955.00 | 27,985.00 | 1.8K |
| 09:10 | 27,985.00 | 28,000.00 | 27,985.00 | 28,000.00 | 8.5K |
| 09:15 | 28,000.00 | 28,000.00 | 27,990.00 | 27,995.00 | 2.9K |
| 09:20 | 27,995.00 | 28,005.00 | 27,995.00 | 28,005.00 | 7.3K |
| 09:25 | 28,005.00 | 28,020.00 | 28,005.00 | 28,020.00 | 1.5K |
| 09:30 | 28,020.00 | 28,035.00 | 28,020.00 | 28,035.00 | 28.0K |
| 09:35 | 28,035.00 | 28,040.00 | 28,035.00 | 28,040.00 | 4.0K |
| 09:40 | 28,040.00 | 28,055.00 | 28,035.00 | 28,055.00 | 3.3K |
| 09:45 | 28,055.00 | 28,070.00 | 28,045.00 | 28,070.00 | 4.5K |
| 09:50 | 28,070.00 | 28,070.00 | 28,050.00 | 28,055.00 | 5.1K |
| 09:55 | 28,055.00 | 28,055.00 | 28,040.00 | 28,045.00 | 3.8K |
| 10:00 | 28,045.00 | 28,060.00 | 28,045.00 | 28,060.00 | 2.0K |
| 10:05 | 28,065.00 | 28,065.00 | 28,055.00 | 28,060.00 | 7.1K |
| 10:10 | 28,060.00 | 28,070.00 | 28,055.00 | 28,065.00 | 2.6K |
| 10:15 | 28,065.00 | 28,065.00 | 28,055.00 | 28,060.00 | 2.7K |
| 10:20 | 28,060.00 | 28,070.00 | 28,055.00 | 28,070.00 | 8.9K |
| 10:25 | 28,070.00 | 28,075.00 | 28,060.00 | 28,070.00 | 2.5K |
| 10:30 | 28,070.00 | 28,075.00 | 28,060.00 | 28,060.00 | 7.9K |
| 10:35 | 28,060.00 | 28,070.00 | 28,060.00 | 28,070.00 | 2.6K |
| 10:40 | 28,070.00 | 28,075.00 | 28,055.00 | 28,075.00 | 4.2K |
| 10:45 | 28,075.00 | 28,075.00 | 28,055.00 | 28,055.00 | 7.4K |
| 10:50 | 28,055.00 | 28,055.00 | 28,045.00 | 28,045.00 | 3.3K |
| 10:55 | 28,045.00 | 28,060.00 | 28,045.00 | 28,060.00 | 7.7K |
| 11:00 | 28,060.00 | 28,070.00 | 28,060.00 | 28,060.00 | 4.5K |
| 11:05 | 28,060.00 | 28,060.00 | 28,030.00 | 28,050.00 | 5.9K |
| 11:10 | 28,050.00 | 28,055.00 | 28,050.00 | 28,055.00 | 0.6K |
| 11:15 | 28,055.00 | 28,055.00 | 28,030.00 | 28,035.00 | 10.6K |
| 11:20 | 28,030.00 | 28,030.00 | 28,015.00 | 28,015.00 | 1.8K |
| 11:25 | 28,025.00 | 28,030.00 | 28,020.00 | 28,025.00 | 0.6K |
| 11:30 | 28,025.00 | 28,025.00 | 28,000.00 | 28,005.00 | 5.7K |
| 11:35 | 28,005.00 | 28,010.00 | 27,990.00 | 27,990.00 | 10.3K |
| 11:40 | 27,995.00 | 28,000.00 | 27,985.00 | 28,000.00 | 2.3K |
| 11:45 | 28,000.00 | 28,010.00 | 27,995.00 | 28,010.00 | 0.6K |
| 11:50 | 28,010.00 | 28,015.00 | 28,010.00 | 28,015.00 | 7.4K |
| 11:55 | 28,015.00 | 28,015.00 | 28,000.00 | 28,005.00 | 1.5K |
| 12:00 | 28,000.00 | 28,000.00 | 27,990.00 | 27,990.00 | 0.5K |
| 12:05 | 27,990.00 | 28,010.00 | 27,990.00 | 28,005.00 | 0.7K |
| 12:10 | 28,005.00 | 28,005.00 | 27,990.00 | 27,990.00 | 4.9K |
| 12:15 | 28,000.00 | 28,000.00 | 27,990.00 | 27,995.00 | 0.8K |
| 12:20 | 27,995.00 | 28,000.00 | 27,995.00 | 28,000.00 | 0.2K |
| 12:25 | 28,000.00 | 28,000.00 | 27,995.00 | 27,995.00 | 1.6K |
| 12:30 | 28,000.00 | 28,020.00 | 28,000.00 | 28,020.00 | 3.4K |
| 12:35 | 28,020.00 | 28,025.00 | 28,010.00 | 28,015.00 | 0.4K |
| 12:40 | 28,020.00 | 28,020.00 | 28,000.00 | 28,000.00 | 1.1K |
| 12:45 | 28,000.00 | 28,015.00 | 27,990.00 | 27,990.00 | 8.4K |
| 12:50 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.4K |
| 12:55 | 28,010.00 | 28,015.00 | 28,010.00 | 28,015.00 | 0.9K |
| 13:00 | 28,015.00 | 28,015.00 | 28,010.00 | 28,015.00 | 3.2K |
| 13:05 | 28,025.00 | 28,025.00 | 28,020.00 | 28,020.00 | 2.4K |
| 13:10 | 28,020.00 | 28,025.00 | 28,015.00 | 28,015.00 | 4.5K |
| 13:15 | 28,015.00 | 28,015.00 | 28,010.00 | 28,010.00 | 1.9K |
| 13:20 | 28,005.00 | 28,015.00 | 28,005.00 | 28,010.00 | 3.8K |
| 13:25 | 28,010.00 | 28,010.00 | 28,000.00 | 28,005.00 | 4.5K |
| 13:30 | 28,000.00 | 28,020.00 | 28,000.00 | 28,020.00 | 7.2K |
| 13:35 | 28,025.00 | 28,025.00 | 28,015.00 | 28,025.00 | 3.5K |
| 13:40 | 28,015.00 | 28,040.00 | 28,015.00 | 28,040.00 | 5.6K |
| 13:45 | 28,040.00 | 28,045.00 | 28,030.00 | 28,030.00 | 7.1K |
| 13:50 | 28,030.00 | 28,040.00 | 28,030.00 | 28,040.00 | 2.2K |
| 13:55 | 28,045.00 | 28,045.00 | 28,030.00 | 28,030.00 | 6.7K |
| 14:00 | 28,050.00 | 28,060.00 | 28,050.00 | 28,060.00 | 4.6K |
| 14:05 | 28,060.00 | 28,070.00 | 28,060.00 | 28,065.00 | 4.0K |
| 14:10 | 28,065.00 | 28,065.00 | 28,060.00 | 28,060.00 | 2.2K |
| 14:15 | 28,065.00 | 28,075.00 | 28,060.00 | 28,070.00 | 5.8K |
| 14:20 | 28,070.00 | 28,075.00 | 28,065.00 | 28,075.00 | 6.2K |
| 14:25 | 28,075.00 | 28,075.00 | 28,065.00 | 28,070.00 | 6.7K |
| 14:30 | 28,070.00 | 28,075.00 | 28,060.00 | 28,075.00 | 5.9K |
| 14:35 | 28,075.00 | 28,085.00 | 28,070.00 | 28,080.00 | 50.7K |
| 14:40 | 28,080.00 | 28,080.00 | 28,065.00 | 28,070.00 | 5.0K |
| 14:45 | 28,070.00 | 28,080.00 | 28,060.00 | 28,080.00 | 3.3K |
| 14:50 | 28,075.00 | 28,080.00 | 28,070.00 | 28,075.00 | 5.4K |
| 14:55 | 28,080.00 | 28,080.00 | 28,070.00 | 28,070.00 | 4.9K |
| 15:00 | 28,075.00 | 28,080.00 | 28,055.00 | 28,055.00 | 13.3K |
| 15:05 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 4.7K |
| 15:10 | 28,050.00 | 28,055.00 | 28,040.00 | 28,050.00 | 8.5K |
| 15:15 | 28,045.00 | 28,050.00 | 28,020.00 | 28,035.00 | 16.9K |
| 15:25 | 28,030.00 | 28,030.00 | 28,030.00 | 28,030.00 | 3.4K |