最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 21,900.00 | 21,900.00 | 21,805.00 | 21,815.00 | 14.6K |
| 09:05 | 21,820.00 | 21,845.00 | 21,780.00 | 21,785.00 | 8.4K |
| 09:10 | 21,785.00 | 21,785.00 | 21,760.00 | 21,760.00 | 10.2K |
| 09:15 | 21,760.00 | 21,785.00 | 21,760.00 | 21,785.00 | 11.7K |
| 09:20 | 21,785.00 | 21,800.00 | 21,775.00 | 21,775.00 | 3.5K |
| 09:25 | 21,770.00 | 21,785.00 | 21,760.00 | 21,775.00 | 5.4K |
| 09:30 | 21,785.00 | 21,795.00 | 21,780.00 | 21,790.00 | 10.1K |
| 09:35 | 21,790.00 | 21,790.00 | 21,765.00 | 21,785.00 | 2.6K |
| 09:40 | 21,785.00 | 21,785.00 | 21,750.00 | 21,755.00 | 8.1K |
| 09:45 | 21,760.00 | 21,760.00 | 21,745.00 | 21,745.00 | 3.9K |
| 09:50 | 21,735.00 | 21,735.00 | 21,615.00 | 21,615.00 | 29.2K |
| 09:55 | 21,610.00 | 21,685.00 | 21,610.00 | 21,685.00 | 7.6K |
| 10:00 | 21,685.00 | 21,685.00 | 21,650.00 | 21,675.00 | 2.2K |
| 10:05 | 21,675.00 | 21,675.00 | 21,590.00 | 21,595.00 | 16.5K |
| 10:10 | 21,610.00 | 21,645.00 | 21,595.00 | 21,635.00 | 4.4K |
| 10:15 | 21,610.00 | 21,635.00 | 21,610.00 | 21,630.00 | 4.0K |
| 10:20 | 21,630.00 | 21,640.00 | 21,545.00 | 21,580.00 | 36.2K |
| 10:25 | 21,570.00 | 21,580.00 | 21,550.00 | 21,580.00 | 1.2K |
| 10:30 | 21,580.00 | 21,640.00 | 21,575.00 | 21,630.00 | 3.0K |
| 10:35 | 21,635.00 | 21,680.00 | 21,635.00 | 21,655.00 | 3.5K |
| 10:40 | 21,680.00 | 21,710.00 | 21,660.00 | 21,705.00 | 6.1K |
| 10:45 | 21,695.00 | 21,715.00 | 21,670.00 | 21,715.00 | 1.7K |
| 10:50 | 21,720.00 | 21,750.00 | 21,720.00 | 21,750.00 | 3.9K |
| 10:55 | 21,735.00 | 21,740.00 | 21,730.00 | 21,740.00 | 0.7K |
| 11:00 | 21,735.00 | 21,740.00 | 21,730.00 | 21,730.00 | 1.2K |
| 11:05 | 21,725.00 | 21,790.00 | 21,725.00 | 21,790.00 | 54.3K |
| 11:10 | 21,795.00 | 21,840.00 | 21,795.00 | 21,840.00 | 8.5K |
| 11:15 | 21,850.00 | 21,925.00 | 21,850.00 | 21,925.00 | 0.8K |
| 11:20 | 21,960.00 | 21,960.00 | 21,915.00 | 21,930.00 | 1.2K |
| 11:25 | 21,930.00 | 21,935.00 | 21,890.00 | 21,900.00 | 1.5K |
| 11:30 | 21,900.00 | 21,900.00 | 21,875.00 | 21,885.00 | 0.5K |
| 11:35 | 21,885.00 | 21,895.00 | 21,885.00 | 21,895.00 | 0.9K |
| 11:40 | 21,895.00 | 21,895.00 | 21,865.00 | 21,865.00 | 1.0K |
| 11:45 | 21,862.00 | 21,862.00 | 21,845.00 | 21,845.00 | 1.8K |
| 11:50 | 21,840.00 | 21,875.00 | 21,840.00 | 21,875.00 | 2.2K |
| 11:55 | 21,865.00 | 21,895.00 | 21,865.00 | 21,895.00 | 1.0K |
| 12:00 | 21,900.00 | 21,955.00 | 21,900.00 | 21,955.00 | 2.3K |
| 12:05 | 21,945.00 | 21,990.00 | 21,915.00 | 21,985.00 | 6.7K |
| 12:10 | 21,990.00 | 21,990.00 | 21,975.00 | 21,980.00 | 7.6K |
| 12:15 | 21,995.00 | 22,025.00 | 21,990.00 | 22,025.00 | 1.8K |
| 12:20 | 22,025.00 | 22,025.00 | 22,000.00 | 22,010.00 | 0.4K |
| 12:25 | 22,010.00 | 22,010.00 | 22,000.00 | 22,005.00 | 1.3K |
| 12:30 | 22,010.00 | 22,010.00 | 21,995.00 | 22,000.00 | 0.6K |
| 12:35 | 22,000.00 | 22,000.00 | 21,990.00 | 21,990.00 | 0.3K |
| 12:40 | 21,985.00 | 21,990.00 | 21,965.00 | 21,970.00 | 9.7K |
| 12:45 | 21,975.00 | 21,975.00 | 21,967.00 | 21,970.00 | 0.3K |
| 12:50 | 21,970.00 | 21,972.00 | 21,962.00 | 21,965.00 | 1.2K |
| 12:55 | 21,960.00 | 21,965.00 | 21,950.00 | 21,960.00 | 0.9K |
| 13:00 | 21,950.00 | 21,955.00 | 21,905.00 | 21,915.00 | 1.8K |
| 13:05 | 21,920.00 | 21,940.00 | 21,920.00 | 21,940.00 | 0.9K |
| 13:10 | 21,945.00 | 21,965.00 | 21,945.00 | 21,965.00 | 0.0K |
| 13:15 | 21,965.00 | 21,990.00 | 21,965.00 | 21,990.00 | 1.7K |
| 13:20 | 21,990.00 | 22,000.00 | 21,985.00 | 21,992.00 | 2.2K |
| 13:25 | 22,000.00 | 22,000.00 | 21,990.00 | 21,990.00 | 1.8K |
| 13:30 | 21,975.00 | 22,015.00 | 21,975.00 | 22,015.00 | 10.3K |
| 13:35 | 22,015.00 | 22,015.00 | 22,000.00 | 22,000.00 | 2.8K |
| 13:40 | 22,000.00 | 22,005.00 | 21,980.00 | 21,980.00 | 0.2K |
| 13:45 | 21,975.00 | 21,980.00 | 21,970.00 | 21,970.00 | 0.5K |
| 13:50 | 21,980.00 | 21,980.00 | 21,980.00 | 21,980.00 | 1.0K |
| 13:55 | 21,980.00 | 21,980.00 | 21,980.00 | 21,980.00 | 1.5K |
| 14:00 | 21,975.00 | 21,980.00 | 21,955.00 | 21,955.00 | 3.1K |
| 14:05 | 21,950.00 | 21,970.00 | 21,925.00 | 21,965.00 | 3.5K |
| 14:10 | 21,965.00 | 21,965.00 | 21,945.00 | 21,965.00 | 1.1K |
| 14:15 | 21,975.00 | 22,000.00 | 21,975.00 | 22,000.00 | 6.8K |
| 14:20 | 22,000.00 | 22,005.00 | 21,995.00 | 22,005.00 | 2.0K |
| 14:25 | 22,007.00 | 22,010.00 | 22,005.00 | 22,005.00 | 0.7K |
| 14:30 | 22,020.00 | 22,020.00 | 22,015.00 | 22,015.00 | 0.6K |
| 14:35 | 22,015.00 | 22,025.00 | 22,015.00 | 22,025.00 | 7.6K |
| 14:40 | 22,025.00 | 22,025.00 | 21,990.00 | 21,990.00 | 5.8K |
| 14:45 | 21,990.00 | 22,005.00 | 21,985.00 | 22,005.00 | 4.6K |
| 14:50 | 22,000.00 | 22,025.00 | 21,985.00 | 22,020.00 | 1.1K |
| 14:55 | 21,980.00 | 22,025.00 | 21,980.00 | 22,020.00 | 1.8K |
| 15:00 | 22,020.00 | 22,035.00 | 22,020.00 | 22,030.00 | 2.5K |
| 15:05 | 22,025.00 | 22,035.00 | 22,015.00 | 22,035.00 | 3.4K |
| 15:10 | 22,050.00 | 22,055.00 | 22,045.00 | 22,045.00 | 3.5K |
| 15:15 | 22,070.00 | 22,070.00 | 22,060.00 | 22,060.00 | 4.8K |
| 15:25 | 22,070.00 | 22,070.00 | 22,070.00 | 22,070.00 | 3.7K |