最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 27,490.00 | 27,645.00 | 27,485.00 | 27,555.00 | 3.3K |
| 09:05 | 27,610.00 | 27,610.00 | 27,550.00 | 27,595.00 | 3.7K |
| 09:10 | 27,590.00 | 27,640.00 | 27,560.00 | 27,630.00 | 23.9K |
| 09:15 | 27,630.00 | 27,640.00 | 27,630.00 | 27,630.00 | 4.8K |
| 09:20 | 27,630.00 | 27,640.00 | 27,625.00 | 27,640.00 | 6.2K |
| 09:25 | 27,630.00 | 27,635.00 | 27,540.00 | 27,555.00 | 31.9K |
| 09:30 | 27,550.00 | 27,605.00 | 27,550.00 | 27,605.00 | 2.7K |
| 09:35 | 27,605.00 | 27,605.00 | 27,570.00 | 27,585.00 | 3.6K |
| 09:40 | 27,590.00 | 27,590.00 | 27,565.00 | 27,565.00 | 2.2K |
| 09:45 | 27,550.00 | 27,565.00 | 27,540.00 | 27,555.00 | 3.4K |
| 09:50 | 27,540.00 | 27,550.00 | 27,525.00 | 27,535.00 | 5.0K |
| 09:55 | 27,535.00 | 27,550.00 | 27,530.00 | 27,535.00 | 2.4K |
| 10:00 | 27,540.00 | 27,590.00 | 27,540.00 | 27,585.00 | 9.0K |
| 10:05 | 27,585.00 | 27,585.00 | 27,560.00 | 27,575.00 | 0.4K |
| 10:10 | 27,560.00 | 27,565.00 | 27,515.00 | 27,555.00 | 8.8K |
| 10:15 | 27,565.00 | 27,565.00 | 27,530.00 | 27,560.00 | 4.7K |
| 10:20 | 27,560.00 | 27,565.00 | 27,530.00 | 27,530.00 | 6.9K |
| 10:25 | 27,525.00 | 27,545.00 | 27,505.00 | 27,545.00 | 5.8K |
| 10:30 | 27,550.00 | 27,550.00 | 27,505.00 | 27,505.00 | 1.7K |
| 10:35 | 27,515.00 | 27,515.00 | 27,500.00 | 27,500.00 | 1.7K |
| 10:40 | 27,500.00 | 27,525.00 | 27,500.00 | 27,525.00 | 1.5K |
| 10:45 | 27,510.00 | 27,520.00 | 27,510.00 | 27,520.00 | 1.1K |
| 10:50 | 27,520.00 | 27,550.00 | 27,520.00 | 27,530.00 | 3.7K |
| 10:55 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 1.0K |
| 11:00 | 27,540.00 | 27,565.00 | 27,540.00 | 27,555.00 | 6.5K |
| 11:05 | 27,555.00 | 27,565.00 | 27,555.00 | 27,565.00 | 2.8K |
| 11:10 | 27,560.00 | 27,575.00 | 27,560.00 | 27,565.00 | 2.2K |
| 11:15 | 27,565.00 | 27,570.00 | 27,550.00 | 27,550.00 | 3.4K |
| 11:20 | 27,545.00 | 27,550.00 | 27,540.00 | 27,550.00 | 1.0K |
| 11:25 | 27,540.00 | 27,550.00 | 27,530.00 | 27,530.00 | 6.6K |
| 11:30 | 27,515.00 | 27,515.00 | 27,470.00 | 27,470.00 | 1.3K |
| 11:35 | 27,500.00 | 27,510.00 | 27,485.00 | 27,485.00 | 6.6K |
| 11:40 | 27,480.00 | 27,480.00 | 27,475.00 | 27,475.00 | 0.8K |
| 11:45 | 27,475.00 | 27,480.00 | 27,470.00 | 27,470.00 | 0.8K |
| 11:50 | 27,470.00 | 27,470.00 | 27,435.00 | 27,435.00 | 1.5K |
| 11:55 | 27,435.00 | 27,465.00 | 27,420.00 | 27,420.00 | 3.6K |
| 12:00 | 27,420.00 | 27,455.00 | 27,420.00 | 27,440.00 | 1.7K |
| 12:05 | 27,435.00 | 27,435.00 | 27,405.00 | 27,405.00 | 6.1K |
| 12:10 | 27,405.00 | 27,445.00 | 27,380.00 | 27,390.00 | 1.4K |
| 12:15 | 27,400.00 | 27,430.00 | 27,390.00 | 27,405.00 | 2.7K |
| 12:20 | 27,410.00 | 27,420.00 | 27,405.00 | 27,420.00 | 0.9K |
| 12:25 | 27,420.00 | 27,420.00 | 27,400.00 | 27,400.00 | 0.2K |
| 12:30 | 27,395.00 | 27,400.00 | 27,395.00 | 27,400.00 | 3.6K |
| 12:35 | 27,412.00 | 27,420.00 | 27,405.00 | 27,420.00 | 6.5K |
| 12:40 | 27,420.00 | 27,430.00 | 27,420.00 | 27,420.00 | 2.4K |
| 12:45 | 27,420.00 | 27,420.00 | 27,415.00 | 27,415.00 | 0.1K |
| 12:50 | 27,415.00 | 27,430.00 | 27,415.00 | 27,430.00 | 4.5K |
| 12:55 | 27,435.00 | 27,435.00 | 27,425.00 | 27,430.00 | 0.7K |
| 13:00 | 27,425.00 | 27,430.00 | 27,425.00 | 27,430.00 | 2.3K |
| 13:05 | 27,430.00 | 27,435.00 | 27,425.00 | 27,425.00 | 3.5K |
| 13:10 | 27,435.00 | 27,435.00 | 27,435.00 | 27,435.00 | 0.1K |
| 13:15 | 27,435.00 | 27,435.00 | 27,405.00 | 27,410.00 | 3.8K |
| 13:20 | 27,420.00 | 27,445.00 | 27,420.00 | 27,435.00 | 2.2K |
| 13:25 | 27,435.00 | 27,440.00 | 27,400.00 | 27,440.00 | 3.8K |
| 13:30 | 27,410.00 | 27,430.00 | 27,410.00 | 27,430.00 | 0.8K |
| 13:35 | 27,430.00 | 27,435.00 | 27,430.00 | 27,435.00 | 1.0K |
| 13:40 | 27,445.00 | 27,445.00 | 27,405.00 | 27,410.00 | 3.2K |
| 13:45 | 27,410.00 | 27,440.00 | 27,405.00 | 27,405.00 | 1.5K |
| 13:50 | 27,435.00 | 27,450.00 | 27,435.00 | 27,450.00 | 5.2K |
| 13:55 | 27,450.00 | 27,450.00 | 27,410.00 | 27,445.00 | 3.5K |
| 14:00 | 27,445.00 | 27,450.00 | 27,425.00 | 27,450.00 | 1.0K |
| 14:05 | 27,450.00 | 27,460.00 | 27,450.00 | 27,460.00 | 8.2K |
| 14:10 | 27,460.00 | 27,470.00 | 27,460.00 | 27,470.00 | 6.8K |
| 14:15 | 27,470.00 | 27,470.00 | 27,450.00 | 27,465.00 | 8.9K |
| 14:20 | 27,460.00 | 27,465.00 | 27,430.00 | 27,465.00 | 6.6K |
| 14:25 | 27,455.00 | 27,465.00 | 27,435.00 | 27,440.00 | 4.5K |
| 14:30 | 27,425.00 | 27,430.00 | 27,400.00 | 27,400.00 | 1.8K |
| 14:35 | 27,405.00 | 27,405.00 | 27,375.00 | 27,375.00 | 10.3K |
| 14:40 | 27,370.00 | 27,370.00 | 27,315.00 | 27,315.00 | 4.6K |
| 14:45 | 27,310.00 | 27,310.00 | 27,285.00 | 27,310.00 | 3.8K |
| 14:50 | 27,325.00 | 27,350.00 | 27,325.00 | 27,335.00 | 5.2K |
| 14:55 | 27,335.00 | 27,370.00 | 27,335.00 | 27,355.00 | 1.8K |
| 15:00 | 27,350.00 | 27,370.00 | 27,345.00 | 27,355.00 | 1.8K |
| 15:05 | 27,340.00 | 27,370.00 | 27,340.00 | 27,370.00 | 1.5K |
| 15:10 | 27,370.00 | 27,410.00 | 27,370.00 | 27,405.00 | 2.9K |
| 15:15 | 27,405.00 | 27,410.00 | 27,400.00 | 27,400.00 | 6.7K |
| 15:25 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 0.5K |