最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 29,540.00 | 29,550.00 | 29,540.00 | 29,550.00 | 1.0K |
| 09:05 | 29,550.00 | 29,560.00 | 29,540.00 | 29,545.00 | 5.4K |
| 09:10 | 29,540.00 | 29,545.00 | 29,540.00 | 29,545.00 | 1.9K |
| 09:15 | 29,545.00 | 29,600.00 | 29,540.00 | 29,600.00 | 7.0K |
| 09:20 | 29,600.00 | 29,620.00 | 29,590.00 | 29,620.00 | 2.2K |
| 09:25 | 29,610.00 | 29,620.00 | 29,575.00 | 29,575.00 | 19.0K |
| 09:30 | 29,575.00 | 29,620.00 | 29,525.00 | 29,620.00 | 58.8K |
| 09:35 | 29,620.00 | 29,620.00 | 29,550.00 | 29,605.00 | 2.0K |
| 09:40 | 29,605.00 | 29,610.00 | 29,560.00 | 29,560.00 | 1.1K |
| 09:45 | 29,555.00 | 29,610.00 | 29,555.00 | 29,580.00 | 8.0K |
| 09:50 | 29,605.00 | 29,610.00 | 29,585.00 | 29,585.00 | 3.9K |
| 09:55 | 29,600.00 | 29,600.00 | 29,580.00 | 29,580.00 | 3.7K |
| 10:00 | 29,580.00 | 29,580.00 | 29,570.00 | 29,570.00 | 1.5K |
| 10:05 | 29,570.00 | 29,575.00 | 29,570.00 | 29,570.00 | 1.0K |
| 10:10 | 29,570.00 | 29,580.00 | 29,540.00 | 29,580.00 | 7.0K |
| 10:15 | 29,580.00 | 29,580.00 | 29,570.00 | 29,580.00 | 0.2K |
| 10:20 | 29,580.00 | 29,580.00 | 29,540.00 | 29,570.00 | 2.3K |
| 10:25 | 29,562.00 | 29,570.00 | 29,537.00 | 29,560.00 | 1.5K |
| 10:30 | 29,575.00 | 29,580.00 | 29,565.00 | 29,570.00 | 1.7K |
| 10:35 | 29,545.00 | 29,585.00 | 29,545.00 | 29,585.00 | 3.5K |
| 10:40 | 29,585.00 | 29,600.00 | 29,585.00 | 29,600.00 | 4.1K |
| 10:45 | 29,600.00 | 29,610.00 | 29,600.00 | 29,610.00 | 0.7K |
| 10:50 | 29,605.00 | 29,650.00 | 29,600.00 | 29,650.00 | 6.7K |
| 10:55 | 29,650.00 | 29,695.00 | 29,650.00 | 29,690.00 | 2.9K |
| 11:00 | 29,690.00 | 29,695.00 | 29,675.00 | 29,675.00 | 1.2K |
| 11:05 | 29,675.00 | 29,685.00 | 29,665.00 | 29,685.00 | 2.3K |
| 11:10 | 29,685.00 | 29,685.00 | 29,675.00 | 29,685.00 | 1.9K |
| 11:15 | 29,680.00 | 29,685.00 | 29,660.00 | 29,660.00 | 2.5K |
| 11:20 | 29,660.00 | 29,675.00 | 29,660.00 | 29,675.00 | 2.4K |
| 11:25 | 29,680.00 | 29,680.00 | 29,660.00 | 29,660.00 | 1.4K |
| 11:30 | 29,650.00 | 29,655.00 | 29,635.00 | 29,635.00 | 5.4K |
| 11:35 | 29,630.00 | 29,650.00 | 29,630.00 | 29,650.00 | 0.7K |
| 11:40 | 29,650.00 | 29,650.00 | 29,640.00 | 29,640.00 | 0.6K |
| 11:45 | 29,640.00 | 29,645.00 | 29,630.00 | 29,630.00 | 0.8K |
| 11:50 | 29,630.00 | 29,630.00 | 29,610.00 | 29,620.00 | 1.3K |
| 11:55 | 29,620.00 | 29,620.00 | 29,585.00 | 29,620.00 | 2.4K |
| 12:00 | 29,610.00 | 29,625.00 | 29,610.00 | 29,625.00 | 3.2K |
| 12:05 | 29,630.00 | 29,630.00 | 29,615.00 | 29,615.00 | 0.8K |
| 12:10 | 29,620.00 | 29,625.00 | 29,620.00 | 29,620.00 | 0.9K |
| 12:15 | 29,625.00 | 29,630.00 | 29,615.00 | 29,615.00 | 1.1K |
| 12:20 | 29,625.00 | 29,630.00 | 29,620.00 | 29,625.00 | 0.7K |
| 12:25 | 29,620.00 | 29,625.00 | 29,615.00 | 29,625.00 | 2.0K |
| 12:30 | 29,620.00 | 29,630.00 | 29,620.00 | 29,630.00 | 1.4K |
| 12:35 | 29,630.00 | 29,630.00 | 29,605.00 | 29,605.00 | 1.5K |
| 12:40 | 29,605.00 | 29,605.00 | 29,590.00 | 29,590.00 | 1.3K |
| 12:45 | 29,605.00 | 29,605.00 | 29,560.00 | 29,560.00 | 1.4K |
| 12:50 | 29,575.00 | 29,595.00 | 29,575.00 | 29,590.00 | 1.4K |
| 12:55 | 29,595.00 | 29,610.00 | 29,560.00 | 29,600.00 | 2.2K |
| 13:00 | 29,560.00 | 29,600.00 | 29,560.00 | 29,600.00 | 1.4K |
| 13:05 | 29,600.00 | 29,600.00 | 29,590.00 | 29,590.00 | 1.3K |
| 13:10 | 29,590.00 | 29,590.00 | 29,590.00 | 29,590.00 | 0.6K |
| 13:15 | 29,590.00 | 29,600.00 | 29,565.00 | 29,600.00 | 0.8K |
| 13:20 | 29,600.00 | 29,605.00 | 29,585.00 | 29,585.00 | 2.0K |
| 13:25 | 29,580.00 | 29,585.00 | 29,575.00 | 29,575.00 | 0.8K |
| 13:30 | 29,565.00 | 29,590.00 | 29,565.00 | 29,590.00 | 1.0K |
| 13:35 | 29,590.00 | 29,590.00 | 29,575.00 | 29,575.00 | 2.7K |
| 13:40 | 29,575.00 | 29,575.00 | 29,575.00 | 29,575.00 | 2.0K |
| 13:45 | 29,575.00 | 29,600.00 | 29,575.00 | 29,600.00 | 2.5K |
| 13:50 | 29,595.00 | 29,605.00 | 29,595.00 | 29,600.00 | 4.3K |
| 13:55 | 29,600.00 | 29,600.00 | 29,575.00 | 29,575.00 | 2.0K |
| 14:00 | 29,575.00 | 29,585.00 | 29,565.00 | 29,565.00 | 2.8K |
| 14:05 | 29,555.00 | 29,560.00 | 29,540.00 | 29,555.00 | 10.7K |
| 14:10 | 29,550.00 | 29,550.00 | 29,520.00 | 29,540.00 | 2.5K |
| 14:15 | 29,540.00 | 29,545.00 | 29,535.00 | 29,545.00 | 2.2K |
| 14:20 | 29,540.00 | 29,540.00 | 29,500.00 | 29,500.00 | 5.5K |
| 14:25 | 29,505.00 | 29,505.00 | 29,490.00 | 29,490.00 | 2.8K |
| 14:30 | 29,490.00 | 29,505.00 | 29,475.00 | 29,480.00 | 6.6K |
| 14:35 | 29,480.00 | 29,480.00 | 29,450.00 | 29,470.00 | 4.8K |
| 14:40 | 29,475.00 | 29,475.00 | 29,420.00 | 29,420.00 | 2.6K |
| 14:45 | 29,460.00 | 29,460.00 | 29,415.00 | 29,455.00 | 8.7K |
| 14:50 | 29,440.00 | 29,505.00 | 29,440.00 | 29,505.00 | 9.3K |
| 14:55 | 29,450.00 | 29,505.00 | 29,430.00 | 29,455.00 | 5.1K |
| 15:00 | 29,460.00 | 29,485.00 | 29,440.00 | 29,440.00 | 4.3K |
| 15:05 | 29,465.00 | 29,485.00 | 29,445.00 | 29,450.00 | 2.8K |
| 15:10 | 29,460.00 | 29,460.00 | 29,440.00 | 29,460.00 | 3.9K |
| 15:15 | 29,445.00 | 29,485.00 | 29,435.00 | 29,435.00 | 5.1K |
| 15:25 | 29,430.00 | 29,430.00 | 29,430.00 | 29,430.00 | 24.7K |