最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 29,495.00 | 29,495.00 | 29,400.00 | 29,425.00 | 10.6K |
| 09:05 | 29,430.00 | 29,430.00 | 29,380.00 | 29,400.00 | 7.3K |
| 09:10 | 29,400.00 | 29,400.00 | 29,380.00 | 29,400.00 | 3.7K |
| 09:15 | 29,390.00 | 29,415.00 | 29,355.00 | 29,370.00 | 55.9K |
| 09:20 | 29,370.00 | 29,370.00 | 29,310.00 | 29,310.00 | 2.8K |
| 09:25 | 29,305.00 | 29,305.00 | 29,210.00 | 29,215.00 | 4.6K |
| 09:30 | 29,215.00 | 29,265.00 | 29,215.00 | 29,265.00 | 2.1K |
| 09:35 | 29,265.00 | 29,265.00 | 29,250.00 | 29,250.00 | 1.3K |
| 09:40 | 29,255.00 | 29,255.00 | 29,240.00 | 29,250.00 | 0.8K |
| 09:45 | 29,245.00 | 29,255.00 | 29,220.00 | 29,225.00 | 3.2K |
| 09:50 | 29,225.00 | 29,245.00 | 29,225.00 | 29,235.00 | 1.8K |
| 09:55 | 29,235.00 | 29,250.00 | 29,230.00 | 29,240.00 | 8.0K |
| 10:00 | 29,240.00 | 29,250.00 | 29,225.00 | 29,225.00 | 1.7K |
| 10:05 | 29,245.00 | 29,250.00 | 29,225.00 | 29,230.00 | 0.6K |
| 10:10 | 29,230.00 | 29,230.00 | 29,220.00 | 29,230.00 | 3.4K |
| 10:15 | 29,230.00 | 29,250.00 | 29,230.00 | 29,230.00 | 5.0K |
| 10:20 | 29,230.00 | 29,260.00 | 29,230.00 | 29,250.00 | 6.6K |
| 10:25 | 29,260.00 | 29,260.00 | 29,255.00 | 29,255.00 | 1.7K |
| 10:30 | 29,255.00 | 29,260.00 | 29,235.00 | 29,255.00 | 1.2K |
| 10:35 | 29,255.00 | 29,265.00 | 29,255.00 | 29,265.00 | 2.9K |
| 10:40 | 29,265.00 | 29,270.00 | 29,250.00 | 29,250.00 | 2.2K |
| 10:45 | 29,265.00 | 29,265.00 | 29,235.00 | 29,250.00 | 5.0K |
| 10:50 | 29,265.00 | 29,270.00 | 29,260.00 | 29,260.00 | 0.6K |
| 10:55 | 29,270.00 | 29,270.00 | 29,265.00 | 29,265.00 | 0.3K |
| 11:00 | 29,265.00 | 29,280.00 | 29,260.00 | 29,275.00 | 4.3K |
| 11:05 | 29,275.00 | 29,285.00 | 29,275.00 | 29,285.00 | 1.1K |
| 11:10 | 29,275.00 | 29,290.00 | 29,275.00 | 29,290.00 | 2.7K |
| 11:15 | 29,290.00 | 29,300.00 | 29,275.00 | 29,275.00 | 2.4K |
| 11:20 | 29,300.00 | 29,315.00 | 29,275.00 | 29,315.00 | 2.9K |
| 11:25 | 29,310.00 | 29,310.00 | 29,300.00 | 29,300.00 | 0.1K |
| 11:30 | 29,310.00 | 29,315.00 | 29,310.00 | 29,315.00 | 0.1K |
| 11:35 | 29,320.00 | 29,335.00 | 29,310.00 | 29,335.00 | 1.1K |
| 11:40 | 29,330.00 | 29,330.00 | 29,325.00 | 29,325.00 | 0.0K |
| 11:45 | 29,325.00 | 29,325.00 | 29,325.00 | 29,325.00 | 0.0K |
| 11:50 | 29,325.00 | 29,335.00 | 29,325.00 | 29,335.00 | 0.9K |
| 11:55 | 29,330.00 | 29,350.00 | 29,330.00 | 29,350.00 | 0.5K |
| 12:00 | 29,350.00 | 29,370.00 | 29,350.00 | 29,370.00 | 1.0K |
| 12:05 | 29,360.00 | 29,370.00 | 29,360.00 | 29,370.00 | 0.6K |
| 12:10 | 29,370.00 | 29,375.00 | 29,360.00 | 29,370.00 | 2.6K |
| 12:15 | 29,360.00 | 29,360.00 | 29,340.00 | 29,340.00 | 1.4K |
| 12:20 | 29,330.00 | 29,370.00 | 29,330.00 | 29,370.00 | 1.6K |
| 12:25 | 29,370.00 | 29,370.00 | 29,335.00 | 29,342.00 | 1.7K |
| 12:30 | 29,345.00 | 29,350.00 | 29,345.00 | 29,350.00 | 0.7K |
| 12:35 | 29,350.00 | 29,355.00 | 29,350.00 | 29,350.00 | 0.6K |
| 12:40 | 29,350.00 | 29,355.00 | 29,350.00 | 29,355.00 | 0.1K |
| 12:45 | 29,365.00 | 29,365.00 | 29,360.00 | 29,360.00 | 0.8K |
| 12:50 | 29,360.00 | 29,365.00 | 29,345.00 | 29,350.00 | 2.2K |
| 12:55 | 29,345.00 | 29,350.00 | 29,315.00 | 29,350.00 | 2.6K |
| 13:00 | 29,345.00 | 29,350.00 | 29,340.00 | 29,340.00 | 0.6K |
| 13:05 | 29,340.00 | 29,340.00 | 29,330.00 | 29,340.00 | 0.1K |
| 13:10 | 29,337.00 | 29,355.00 | 29,335.00 | 29,355.00 | 0.3K |
| 13:15 | 29,350.00 | 29,360.00 | 29,350.00 | 29,360.00 | 0.0K |
| 13:20 | 29,365.00 | 29,370.00 | 29,365.00 | 29,365.00 | 0.1K |
| 13:25 | 29,365.00 | 29,365.00 | 29,365.00 | 29,365.00 | 0.2K |
| 13:30 | 29,365.00 | 29,370.00 | 29,365.00 | 29,365.00 | 1.0K |
| 13:35 | 29,370.00 | 29,385.00 | 29,370.00 | 29,370.00 | 1.2K |
| 13:40 | 29,370.00 | 29,385.00 | 29,370.00 | 29,380.00 | 4.5K |
| 13:45 | 29,380.00 | 29,385.00 | 29,365.00 | 29,380.00 | 1.8K |
| 13:50 | 29,380.00 | 29,380.00 | 29,370.00 | 29,370.00 | 0.7K |
| 13:55 | 29,370.00 | 29,370.00 | 29,360.00 | 29,370.00 | 5.1K |
| 14:00 | 29,360.00 | 29,375.00 | 29,355.00 | 29,365.00 | 4.1K |
| 14:05 | 29,355.00 | 29,370.00 | 29,355.00 | 29,355.00 | 2.1K |
| 14:10 | 29,370.00 | 29,370.00 | 29,360.00 | 29,365.00 | 3.8K |
| 14:15 | 29,365.00 | 29,370.00 | 29,355.00 | 29,360.00 | 3.8K |
| 14:20 | 29,360.00 | 29,370.00 | 29,355.00 | 29,370.00 | 6.0K |
| 14:25 | 29,365.00 | 29,370.00 | 29,357.00 | 29,360.00 | 0.8K |
| 14:30 | 29,365.00 | 29,365.00 | 29,360.00 | 29,360.00 | 0.8K |
| 14:35 | 29,365.00 | 29,365.00 | 29,350.00 | 29,360.00 | 8.9K |
| 14:40 | 29,365.00 | 29,370.00 | 29,365.00 | 29,365.00 | 0.9K |
| 14:45 | 29,365.00 | 29,365.00 | 29,355.00 | 29,355.00 | 3.1K |
| 14:50 | 29,355.00 | 29,355.00 | 29,355.00 | 29,355.00 | 4.2K |
| 14:55 | 29,355.00 | 29,355.00 | 29,345.00 | 29,355.00 | 4.2K |
| 15:00 | 29,360.00 | 29,370.00 | 29,355.00 | 29,355.00 | 1.5K |
| 15:05 | 29,355.00 | 29,375.00 | 29,355.00 | 29,355.00 | 0.9K |
| 15:10 | 29,355.00 | 29,355.00 | 29,335.00 | 29,340.00 | 1.6K |
| 15:15 | 29,345.00 | 29,350.00 | 29,330.00 | 29,330.00 | 1.6K |
| 15:25 | 29,325.00 | 29,325.00 | 29,325.00 | 29,325.00 | 225.6K |
| 15:30 | 29,325.00 | 29,325.00 | 29,325.00 | 29,325.00 | 227.7K |