最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 27,535.00 | 27,535.00 | 27,080.00 | 27,110.00 | 4.0K |
| 09:05 | 27,150.00 | 27,150.00 | 26,975.00 | 26,975.00 | 5.2K |
| 09:10 | 27,000.00 | 27,160.00 | 26,980.00 | 27,160.00 | 4.3K |
| 09:15 | 27,135.00 | 27,140.00 | 27,010.00 | 27,010.00 | 9.2K |
| 09:20 | 27,027.00 | 27,027.00 | 26,950.00 | 26,965.00 | 4.8K |
| 09:25 | 26,965.00 | 27,070.00 | 26,965.00 | 26,975.00 | 34.8K |
| 09:30 | 27,025.00 | 27,045.00 | 26,970.00 | 27,000.00 | 1.4K |
| 09:35 | 27,000.00 | 27,070.00 | 26,970.00 | 27,070.00 | 3.6K |
| 09:40 | 27,070.00 | 27,070.00 | 27,000.00 | 27,005.00 | 5.4K |
| 09:45 | 27,000.00 | 27,050.00 | 26,990.00 | 27,025.00 | 5.7K |
| 09:50 | 27,015.00 | 27,015.00 | 26,920.00 | 26,920.00 | 6.8K |
| 09:55 | 26,920.00 | 26,935.00 | 26,895.00 | 26,935.00 | 5.9K |
| 10:00 | 26,935.00 | 27,000.00 | 26,930.00 | 26,995.00 | 2.6K |
| 10:05 | 26,995.00 | 26,995.00 | 26,950.00 | 26,950.00 | 0.8K |
| 10:10 | 26,950.00 | 26,965.00 | 26,900.00 | 26,935.00 | 4.6K |
| 10:15 | 26,940.00 | 26,940.00 | 26,880.00 | 26,935.00 | 2.6K |
| 10:20 | 26,935.00 | 26,935.00 | 26,905.00 | 26,905.00 | 0.7K |
| 10:25 | 26,935.00 | 26,940.00 | 26,885.00 | 26,885.00 | 1.3K |
| 10:30 | 26,885.00 | 26,930.00 | 26,875.00 | 26,925.00 | 1.6K |
| 10:35 | 26,930.00 | 27,025.00 | 26,930.00 | 27,005.00 | 6.1K |
| 10:40 | 27,025.00 | 27,025.00 | 26,905.00 | 26,980.00 | 2.2K |
| 10:45 | 26,980.00 | 27,025.00 | 26,920.00 | 26,920.00 | 7.3K |
| 10:50 | 26,940.00 | 26,990.00 | 26,940.00 | 26,990.00 | 2.1K |
| 10:55 | 26,990.00 | 27,045.00 | 26,990.00 | 27,010.00 | 1.3K |
| 11:00 | 27,025.00 | 27,025.00 | 26,940.00 | 26,940.00 | 1.9K |
| 11:05 | 26,940.00 | 26,940.00 | 26,915.00 | 26,940.00 | 2.1K |
| 11:10 | 26,940.00 | 26,940.00 | 26,935.00 | 26,940.00 | 0.8K |
| 11:15 | 26,940.00 | 26,940.00 | 26,910.00 | 26,910.00 | 2.4K |
| 11:20 | 26,940.00 | 26,940.00 | 26,910.00 | 26,910.00 | 0.5K |
| 11:25 | 26,910.00 | 26,930.00 | 26,890.00 | 26,925.00 | 1.4K |
| 11:30 | 26,885.00 | 26,925.00 | 26,815.00 | 26,815.00 | 3.3K |
| 11:35 | 26,810.00 | 26,830.00 | 26,805.00 | 26,815.00 | 16.1K |
| 11:40 | 26,815.00 | 26,830.00 | 26,795.00 | 26,795.00 | 28.6K |
| 11:45 | 26,805.00 | 26,870.00 | 26,805.00 | 26,850.00 | 3.8K |
| 11:50 | 26,850.00 | 26,850.00 | 26,825.00 | 26,840.00 | 3.3K |
| 11:55 | 26,850.00 | 26,880.00 | 26,840.00 | 26,875.00 | 4.5K |
| 12:00 | 26,875.00 | 26,915.00 | 26,875.00 | 26,915.00 | 1.0K |
| 12:05 | 26,905.00 | 26,925.00 | 26,900.00 | 26,910.00 | 0.6K |
| 12:10 | 26,920.00 | 26,940.00 | 26,900.00 | 26,935.00 | 5.6K |
| 12:15 | 26,935.00 | 26,970.00 | 26,935.00 | 26,960.00 | 7.1K |
| 12:20 | 26,960.00 | 26,990.00 | 26,960.00 | 26,990.00 | 0.8K |
| 12:25 | 26,980.00 | 26,980.00 | 26,960.00 | 26,960.00 | 1.1K |
| 12:30 | 26,960.00 | 26,995.00 | 26,960.00 | 26,995.00 | 0.3K |
| 12:35 | 26,995.00 | 27,010.00 | 26,975.00 | 27,005.00 | 2.3K |
| 12:40 | 27,005.00 | 27,005.00 | 26,975.00 | 26,975.00 | 0.0K |
| 12:45 | 26,975.00 | 26,975.00 | 26,950.00 | 26,955.00 | 1.2K |
| 12:50 | 26,960.00 | 26,980.00 | 26,960.00 | 26,965.00 | 1.3K |
| 12:55 | 26,985.00 | 26,995.00 | 26,975.00 | 26,980.00 | 4.9K |
| 13:00 | 26,995.00 | 26,995.00 | 26,945.00 | 26,985.00 | 1.2K |
| 13:05 | 26,955.00 | 26,980.00 | 26,955.00 | 26,980.00 | 3.6K |
| 13:10 | 26,985.00 | 26,995.00 | 26,985.00 | 26,995.00 | 1.6K |
| 13:15 | 26,995.00 | 26,995.00 | 26,955.00 | 26,955.00 | 1.0K |
| 13:20 | 26,960.00 | 26,960.00 | 26,950.00 | 26,950.00 | 1.0K |
| 13:25 | 26,945.00 | 26,970.00 | 26,945.00 | 26,970.00 | 0.4K |
| 13:30 | 26,965.00 | 27,000.00 | 26,965.00 | 26,980.00 | 1.7K |
| 13:35 | 26,995.00 | 27,000.00 | 26,980.00 | 27,000.00 | 4.2K |
| 13:40 | 27,000.00 | 27,000.00 | 26,965.00 | 26,965.00 | 3.8K |
| 13:45 | 26,970.00 | 27,000.00 | 26,965.00 | 26,975.00 | 5.6K |
| 13:50 | 26,975.00 | 26,985.00 | 26,975.00 | 26,985.00 | 0.5K |
| 13:55 | 26,965.00 | 26,965.00 | 26,965.00 | 26,965.00 | 3.9K |
| 14:00 | 26,980.00 | 26,980.00 | 26,955.00 | 26,955.00 | 3.9K |
| 14:05 | 26,960.00 | 26,960.00 | 26,945.00 | 26,945.00 | 1.4K |
| 14:10 | 26,945.00 | 26,950.00 | 26,930.00 | 26,950.00 | 7.2K |
| 14:15 | 26,950.00 | 26,970.00 | 26,950.00 | 26,970.00 | 3.0K |
| 14:20 | 26,965.00 | 26,975.00 | 26,960.00 | 26,975.00 | 3.3K |
| 14:25 | 26,975.00 | 26,980.00 | 26,975.00 | 26,975.00 | 3.7K |
| 14:30 | 26,970.00 | 26,970.00 | 26,960.00 | 26,960.00 | 0.8K |
| 14:35 | 26,955.00 | 26,970.00 | 26,925.00 | 26,965.00 | 1.6K |
| 14:40 | 26,955.00 | 26,955.00 | 26,920.00 | 26,930.00 | 2.1K |
| 14:45 | 26,955.00 | 26,955.00 | 26,935.00 | 26,935.00 | 1.7K |
| 14:50 | 26,935.00 | 26,940.00 | 26,905.00 | 26,935.00 | 2.4K |
| 14:55 | 26,940.00 | 26,955.00 | 26,935.00 | 26,935.00 | 3.0K |
| 15:00 | 26,945.00 | 27,000.00 | 26,945.00 | 26,985.00 | 7.7K |
| 15:05 | 27,005.00 | 27,005.00 | 26,960.00 | 27,000.00 | 2.8K |
| 15:10 | 27,000.00 | 27,000.00 | 26,965.00 | 26,990.00 | 0.6K |
| 15:15 | 26,990.00 | 26,990.00 | 26,940.00 | 26,940.00 | 1.5K |
| 15:25 | 26,930.00 | 26,930.00 | 26,930.00 | 26,930.00 | 0.7K |