最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 29,115.00 | 29,205.00 | 29,115.00 | 29,205.00 | 1.6K |
| 09:05 | 29,205.00 | 29,242.00 | 29,205.00 | 29,235.00 | 4.1K |
| 09:10 | 29,235.00 | 29,280.00 | 29,230.00 | 29,275.00 | 8.4K |
| 09:15 | 29,275.00 | 29,275.00 | 29,255.00 | 29,265.00 | 3.2K |
| 09:20 | 29,265.00 | 29,265.00 | 29,240.00 | 29,255.00 | 12.2K |
| 09:25 | 29,255.00 | 29,260.00 | 29,250.00 | 29,255.00 | 1.0K |
| 09:30 | 29,255.00 | 29,275.00 | 29,255.00 | 29,270.00 | 3.5K |
| 09:35 | 29,270.00 | 29,270.00 | 29,245.00 | 29,245.00 | 4.3K |
| 09:40 | 29,245.00 | 29,265.00 | 29,245.00 | 29,265.00 | 5.3K |
| 09:45 | 29,265.00 | 29,265.00 | 29,220.00 | 29,220.00 | 3.2K |
| 09:50 | 29,225.00 | 29,225.00 | 29,215.00 | 29,215.00 | 0.3K |
| 09:55 | 29,215.00 | 29,225.00 | 29,200.00 | 29,225.00 | 3.5K |
| 10:00 | 29,190.00 | 29,225.00 | 29,180.00 | 29,200.00 | 27.8K |
| 10:05 | 29,200.00 | 29,200.00 | 29,175.00 | 29,200.00 | 1.2K |
| 10:10 | 29,200.00 | 29,230.00 | 29,185.00 | 29,230.00 | 2.7K |
| 10:15 | 29,225.00 | 29,225.00 | 29,180.00 | 29,190.00 | 1.0K |
| 10:20 | 29,200.00 | 29,240.00 | 29,200.00 | 29,240.00 | 1.5K |
| 10:25 | 29,220.00 | 29,240.00 | 29,220.00 | 29,240.00 | 0.8K |
| 10:30 | 29,240.00 | 29,240.00 | 29,200.00 | 29,225.00 | 2.8K |
| 10:35 | 29,225.00 | 29,230.00 | 29,200.00 | 29,225.00 | 3.5K |
| 10:40 | 29,225.00 | 29,230.00 | 29,195.00 | 29,195.00 | 1.7K |
| 10:45 | 29,195.00 | 29,215.00 | 29,185.00 | 29,190.00 | 3.0K |
| 10:50 | 29,190.00 | 29,195.00 | 29,182.00 | 29,185.00 | 2.3K |
| 10:55 | 29,185.00 | 29,195.00 | 29,185.00 | 29,190.00 | 0.1K |
| 11:00 | 29,200.00 | 29,200.00 | 29,180.00 | 29,180.00 | 7.3K |
| 11:05 | 29,180.00 | 29,180.00 | 29,165.00 | 29,165.00 | 4.6K |
| 11:10 | 29,165.00 | 29,175.00 | 29,140.00 | 29,140.00 | 2.2K |
| 11:15 | 29,140.00 | 29,155.00 | 29,130.00 | 29,130.00 | 2.3K |
| 11:20 | 29,130.00 | 29,140.00 | 29,120.00 | 29,140.00 | 1.7K |
| 11:25 | 29,140.00 | 29,140.00 | 29,115.00 | 29,120.00 | 1.0K |
| 11:30 | 29,135.00 | 29,140.00 | 29,135.00 | 29,140.00 | 0.5K |
| 11:35 | 29,140.00 | 29,140.00 | 29,140.00 | 29,140.00 | 0.3K |
| 11:40 | 29,140.00 | 29,155.00 | 29,140.00 | 29,150.00 | 2.0K |
| 11:45 | 29,150.00 | 29,150.00 | 29,150.00 | 29,150.00 | 2.8K |
| 11:50 | 29,120.00 | 29,155.00 | 29,115.00 | 29,150.00 | 2.1K |
| 11:55 | 29,150.00 | 29,150.00 | 29,140.00 | 29,145.00 | 0.5K |
| 12:00 | 29,140.00 | 29,150.00 | 29,140.00 | 29,150.00 | 1.0K |
| 12:05 | 29,150.00 | 29,165.00 | 29,150.00 | 29,165.00 | 3.1K |
| 12:10 | 29,170.00 | 29,190.00 | 29,170.00 | 29,190.00 | 1.5K |
| 12:15 | 29,190.00 | 29,190.00 | 29,180.00 | 29,180.00 | 0.1K |
| 12:20 | 29,180.00 | 29,180.00 | 29,170.00 | 29,170.00 | 0.5K |
| 12:25 | 29,170.00 | 29,180.00 | 29,170.00 | 29,180.00 | 0.0K |
| 12:30 | 29,175.00 | 29,175.00 | 29,165.00 | 29,165.00 | 0.3K |
| 12:35 | 29,170.00 | 29,170.00 | 29,165.00 | 29,165.00 | 0.6K |
| 12:40 | 29,165.00 | 29,175.00 | 29,130.00 | 29,130.00 | 5.4K |
| 12:45 | 29,130.00 | 29,165.00 | 29,130.00 | 29,165.00 | 0.0K |
| 12:50 | 29,165.00 | 29,165.00 | 29,145.00 | 29,145.00 | 0.0K |
| 12:55 | 29,165.00 | 29,165.00 | 29,145.00 | 29,165.00 | 0.4K |
| 13:00 | 29,175.00 | 29,180.00 | 29,155.00 | 29,155.00 | 2.4K |
| 13:05 | 29,160.00 | 29,180.00 | 29,155.00 | 29,155.00 | 3.5K |
| 13:10 | 29,155.00 | 29,180.00 | 29,155.00 | 29,180.00 | 1.5K |
| 13:15 | 29,175.00 | 29,175.00 | 29,140.00 | 29,175.00 | 0.8K |
| 13:20 | 29,170.00 | 29,170.00 | 29,170.00 | 29,170.00 | 0.0K |
| 13:25 | 29,160.00 | 29,165.00 | 29,155.00 | 29,155.00 | 2.7K |
| 13:30 | 29,165.00 | 29,165.00 | 29,150.00 | 29,150.00 | 2.5K |
| 13:35 | 29,150.00 | 29,150.00 | 29,140.00 | 29,140.00 | 1.3K |
| 13:40 | 29,140.00 | 29,140.00 | 29,130.00 | 29,130.00 | 2.4K |
| 13:45 | 29,140.00 | 29,155.00 | 29,140.00 | 29,145.00 | 1.6K |
| 13:50 | 29,145.00 | 29,145.00 | 29,135.00 | 29,135.00 | 0.3K |
| 13:55 | 29,135.00 | 29,150.00 | 29,135.00 | 29,150.00 | 3.4K |
| 14:00 | 29,150.00 | 29,150.00 | 29,135.00 | 29,135.00 | 1.6K |
| 14:05 | 29,150.00 | 29,150.00 | 29,135.00 | 29,150.00 | 0.1K |
| 14:10 | 29,145.00 | 29,150.00 | 29,120.00 | 29,150.00 | 2.9K |
| 14:15 | 29,110.00 | 29,115.00 | 29,105.00 | 29,110.00 | 3.1K |
| 14:20 | 29,110.00 | 29,130.00 | 29,105.00 | 29,110.00 | 2.3K |
| 14:25 | 29,105.00 | 29,110.00 | 29,055.00 | 29,090.00 | 3.6K |
| 14:30 | 29,085.00 | 29,085.00 | 29,055.00 | 29,055.00 | 1.0K |
| 14:35 | 29,050.00 | 29,050.00 | 29,010.00 | 29,025.00 | 11.1K |
| 14:40 | 29,040.00 | 29,045.00 | 29,000.00 | 29,005.00 | 5.4K |
| 14:45 | 29,010.00 | 29,045.00 | 29,010.00 | 29,010.00 | 1.8K |
| 14:50 | 28,985.00 | 29,025.00 | 28,985.00 | 29,005.00 | 2.6K |
| 14:55 | 29,005.00 | 29,015.00 | 29,005.00 | 29,015.00 | 3.4K |
| 15:00 | 29,010.00 | 29,025.00 | 29,005.00 | 29,010.00 | 3.9K |
| 15:05 | 29,025.00 | 29,025.00 | 28,985.00 | 29,015.00 | 3.2K |
| 15:10 | 28,980.00 | 29,015.00 | 28,980.00 | 28,980.00 | 4.1K |
| 15:15 | 28,985.00 | 29,050.00 | 28,985.00 | 29,045.00 | 3.6K |
| 15:25 | 29,045.00 | 29,045.00 | 29,045.00 | 29,045.00 | 2.1K |