最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 22,480.00 | 22,485.00 | 22,455.00 | 22,485.00 | 0.2K |
| 09:05 | 22,485.00 | 22,495.00 | 22,470.00 | 22,480.00 | 7.6K |
| 09:10 | 22,480.00 | 22,490.00 | 22,465.00 | 22,465.00 | 0.4K |
| 09:15 | 22,460.00 | 22,460.00 | 22,450.00 | 22,450.00 | 0.8K |
| 09:20 | 22,450.00 | 22,450.00 | 22,410.00 | 22,435.00 | 3.7K |
| 09:25 | 22,435.00 | 22,450.00 | 22,435.00 | 22,450.00 | 3.4K |
| 09:30 | 22,450.00 | 22,465.00 | 22,450.00 | 22,465.00 | 0.4K |
| 09:35 | 22,465.00 | 22,470.00 | 22,442.00 | 22,442.00 | 3.3K |
| 09:40 | 22,440.00 | 22,440.00 | 22,410.00 | 22,410.00 | 0.4K |
| 09:45 | 22,410.00 | 22,410.00 | 22,390.00 | 22,395.00 | 0.1K |
| 09:50 | 22,395.00 | 22,395.00 | 22,375.00 | 22,390.00 | 2.8K |
| 09:55 | 22,380.00 | 22,470.00 | 22,380.00 | 22,470.00 | 7.4K |
| 10:00 | 22,500.00 | 22,505.00 | 22,460.00 | 22,490.00 | 0.7K |
| 10:05 | 22,490.00 | 22,515.00 | 22,485.00 | 22,510.00 | 12.6K |
| 10:10 | 22,520.00 | 22,550.00 | 22,510.00 | 22,540.00 | 9.3K |
| 10:15 | 22,540.00 | 22,555.00 | 22,540.00 | 22,555.00 | 0.7K |
| 10:20 | 22,555.00 | 22,605.00 | 22,555.00 | 22,605.00 | 0.3K |
| 10:25 | 22,620.00 | 22,620.00 | 22,610.00 | 22,610.00 | 2.7K |
| 10:30 | 22,615.00 | 22,615.00 | 22,555.00 | 22,570.00 | 4.8K |
| 10:35 | 22,555.00 | 22,565.00 | 22,555.00 | 22,565.00 | 3.1K |
| 10:40 | 22,580.00 | 22,580.00 | 22,580.00 | 22,580.00 | 0.0K |
| 10:45 | 22,580.00 | 22,590.00 | 22,580.00 | 22,580.00 | 0.7K |
| 10:50 | 22,580.00 | 22,580.00 | 22,545.00 | 22,550.00 | 1.5K |
| 10:55 | 22,545.00 | 22,555.00 | 22,545.00 | 22,555.00 | 0.2K |
| 11:00 | 22,555.00 | 22,555.00 | 22,545.00 | 22,555.00 | 0.2K |
| 11:05 | 22,555.00 | 22,570.00 | 22,555.00 | 22,565.00 | 1.1K |
| 11:10 | 22,570.00 | 22,570.00 | 22,535.00 | 22,550.00 | 2.8K |
| 11:15 | 22,560.00 | 22,560.00 | 22,535.00 | 22,535.00 | 0.1K |
| 11:20 | 22,560.00 | 22,560.00 | 22,535.00 | 22,555.00 | 0.5K |
| 11:25 | 22,555.00 | 22,555.00 | 22,525.00 | 22,550.00 | 2.7K |
| 11:30 | 22,555.00 | 22,560.00 | 22,550.00 | 22,560.00 | 0.2K |
| 11:35 | 22,557.00 | 22,557.00 | 22,545.00 | 22,545.00 | 0.2K |
| 11:40 | 22,545.00 | 22,555.00 | 22,545.00 | 22,555.00 | 3.1K |
| 11:45 | 22,555.00 | 22,560.00 | 22,545.00 | 22,560.00 | 2.6K |
| 11:50 | 22,560.00 | 22,560.00 | 22,540.00 | 22,540.00 | 0.5K |
| 11:55 | 22,560.00 | 22,585.00 | 22,550.00 | 22,585.00 | 0.8K |
| 12:00 | 22,585.00 | 22,590.00 | 22,585.00 | 22,585.00 | 0.1K |
| 12:05 | 22,585.00 | 22,585.00 | 22,565.00 | 22,570.00 | 0.0K |
| 12:10 | 22,570.00 | 22,570.00 | 22,567.00 | 22,567.00 | 0.1K |
| 12:15 | 22,570.00 | 22,570.00 | 22,565.00 | 22,570.00 | 0.3K |
| 12:20 | 22,570.00 | 22,590.00 | 22,570.00 | 22,590.00 | 0.5K |
| 12:25 | 22,575.00 | 22,590.00 | 22,575.00 | 22,590.00 | 0.1K |
| 12:30 | 22,590.00 | 22,590.00 | 22,585.00 | 22,590.00 | 0.7K |
| 12:35 | 22,590.00 | 22,600.00 | 22,590.00 | 22,600.00 | 0.9K |
| 12:40 | 22,600.00 | 22,600.00 | 22,585.00 | 22,600.00 | 0.1K |
| 12:45 | 22,600.00 | 22,625.00 | 22,600.00 | 22,625.00 | 1.4K |
| 12:50 | 22,620.00 | 22,625.00 | 22,620.00 | 22,625.00 | 0.2K |
| 12:55 | 22,610.00 | 22,625.00 | 22,610.00 | 22,625.00 | 0.3K |
| 13:00 | 22,630.00 | 22,630.00 | 22,620.00 | 22,620.00 | 0.0K |
| 13:05 | 22,625.00 | 22,625.00 | 22,620.00 | 22,625.00 | 0.1K |
| 13:10 | 22,625.00 | 22,625.00 | 22,620.00 | 22,625.00 | 0.4K |
| 13:15 | 22,625.00 | 22,635.00 | 22,620.00 | 22,635.00 | 0.4K |
| 13:20 | 22,635.00 | 22,635.00 | 22,630.00 | 22,630.00 | 0.1K |
| 13:25 | 22,630.00 | 22,630.00 | 22,630.00 | 22,630.00 | 0.0K |
| 13:30 | 22,630.00 | 22,650.00 | 22,630.00 | 22,650.00 | 1.2K |
| 13:35 | 22,650.00 | 22,670.00 | 22,645.00 | 22,650.00 | 0.0K |
| 13:40 | 22,665.00 | 22,685.00 | 22,665.00 | 22,675.00 | 0.3K |
| 13:45 | 22,675.00 | 22,690.00 | 22,675.00 | 22,690.00 | 4.3K |
| 13:50 | 22,685.00 | 22,685.00 | 22,675.00 | 22,675.00 | 0.1K |
| 13:55 | 22,670.00 | 22,670.00 | 22,660.00 | 22,660.00 | 0.1K |
| 14:00 | 22,680.00 | 22,680.00 | 22,670.00 | 22,680.00 | 0.1K |
| 14:05 | 22,680.00 | 22,680.00 | 22,667.00 | 22,670.00 | 2.4K |
| 14:10 | 22,670.00 | 22,670.00 | 22,665.00 | 22,670.00 | 0.0K |
| 14:15 | 22,670.00 | 22,670.00 | 22,665.00 | 22,670.00 | 0.1K |
| 14:20 | 22,670.00 | 22,670.00 | 22,670.00 | 22,670.00 | 0.1K |
| 14:25 | 22,670.00 | 22,670.00 | 22,670.00 | 22,670.00 | 0.3K |
| 14:30 | 22,665.00 | 22,665.00 | 22,635.00 | 22,640.00 | 3.0K |
| 14:35 | 22,625.00 | 22,645.00 | 22,625.00 | 22,635.00 | 0.9K |
| 14:40 | 22,635.00 | 22,635.00 | 22,610.00 | 22,625.00 | 0.2K |
| 14:45 | 22,625.00 | 22,625.00 | 22,610.00 | 22,615.00 | 2.0K |
| 14:50 | 22,610.00 | 22,610.00 | 22,590.00 | 22,590.00 | 0.8K |
| 14:55 | 22,590.00 | 22,590.00 | 22,585.00 | 22,590.00 | 1.7K |
| 15:00 | 22,590.00 | 22,590.00 | 22,575.00 | 22,575.00 | 0.8K |
| 15:05 | 22,575.00 | 22,575.00 | 22,570.00 | 22,575.00 | 0.8K |
| 15:10 | 22,575.00 | 22,590.00 | 22,575.00 | 22,580.00 | 0.5K |
| 15:15 | 22,590.00 | 22,600.00 | 22,580.00 | 22,600.00 | 2.1K |
| 15:25 | 22,640.00 | 22,640.00 | 22,640.00 | 22,640.00 | 1.6K |