最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 31,400.00 | 31,400.00 | 31,295.00 | 31,295.00 | 0.8K |
| 09:05 | 31,340.00 | 31,340.00 | 31,280.00 | 31,335.00 | 5.5K |
| 09:10 | 31,335.00 | 31,340.00 | 31,285.00 | 31,335.00 | 1.3K |
| 09:15 | 31,335.00 | 31,335.00 | 31,285.00 | 31,310.00 | 7.3K |
| 09:20 | 31,310.00 | 31,310.00 | 31,285.00 | 31,310.00 | 2.5K |
| 09:25 | 31,310.00 | 31,315.00 | 31,280.00 | 31,315.00 | 1.8K |
| 09:30 | 31,315.00 | 31,315.00 | 31,310.00 | 31,315.00 | 0.9K |
| 09:35 | 31,310.00 | 31,320.00 | 31,310.00 | 31,310.00 | 4.0K |
| 09:40 | 31,310.00 | 31,310.00 | 31,285.00 | 31,305.00 | 1.2K |
| 09:45 | 31,285.00 | 31,305.00 | 31,285.00 | 31,305.00 | 1.2K |
| 09:50 | 31,310.00 | 31,325.00 | 31,310.00 | 31,315.00 | 1.9K |
| 09:55 | 31,330.00 | 31,335.00 | 31,320.00 | 31,320.00 | 4.8K |
| 10:00 | 31,330.00 | 31,335.00 | 31,320.00 | 31,335.00 | 3.4K |
| 10:05 | 31,335.00 | 31,340.00 | 31,325.00 | 31,340.00 | 1.2K |
| 10:10 | 31,340.00 | 31,340.00 | 31,330.00 | 31,335.00 | 3.6K |
| 10:15 | 31,335.00 | 31,345.00 | 31,330.00 | 31,340.00 | 1.2K |
| 10:20 | 31,345.00 | 31,350.00 | 31,320.00 | 31,345.00 | 3.0K |
| 10:25 | 31,345.00 | 31,345.00 | 31,320.00 | 31,345.00 | 3.7K |
| 10:30 | 31,320.00 | 31,355.00 | 31,320.00 | 31,340.00 | 1.3K |
| 10:35 | 31,340.00 | 31,345.00 | 31,320.00 | 31,340.00 | 0.1K |
| 10:40 | 31,340.00 | 31,340.00 | 31,330.00 | 31,335.00 | 1.0K |
| 10:45 | 31,335.00 | 31,350.00 | 31,335.00 | 31,340.00 | 2.1K |
| 10:50 | 31,330.00 | 31,345.00 | 31,330.00 | 31,345.00 | 2.4K |
| 10:55 | 31,345.00 | 31,350.00 | 31,345.00 | 31,350.00 | 2.8K |
| 11:00 | 31,350.00 | 31,355.00 | 31,340.00 | 31,340.00 | 5.1K |
| 11:05 | 31,345.00 | 31,360.00 | 31,340.00 | 31,360.00 | 1.4K |
| 11:10 | 31,360.00 | 31,365.00 | 31,350.00 | 31,365.00 | 4.7K |
| 11:15 | 31,365.00 | 31,370.00 | 31,360.00 | 31,370.00 | 0.2K |
| 11:20 | 31,370.00 | 31,385.00 | 31,370.00 | 31,385.00 | 4.1K |
| 11:25 | 31,385.00 | 31,390.00 | 31,380.00 | 31,390.00 | 0.1K |
| 11:30 | 31,390.00 | 31,405.00 | 31,390.00 | 31,400.00 | 5.1K |
| 11:35 | 31,400.00 | 31,410.00 | 31,400.00 | 31,405.00 | 1.8K |
| 11:40 | 31,405.00 | 31,420.00 | 31,400.00 | 31,415.00 | 2.9K |
| 11:45 | 31,420.00 | 31,420.00 | 31,400.00 | 31,400.00 | 0.3K |
| 11:50 | 31,420.00 | 31,420.00 | 31,400.00 | 31,415.00 | 1.9K |
| 11:55 | 31,420.00 | 31,420.00 | 31,420.00 | 31,420.00 | 0.5K |
| 12:00 | 31,420.00 | 31,430.00 | 31,420.00 | 31,420.00 | 1.9K |
| 12:05 | 31,425.00 | 31,430.00 | 31,420.00 | 31,425.00 | 1.1K |
| 12:10 | 31,420.00 | 31,430.00 | 31,420.00 | 31,420.00 | 0.2K |
| 12:15 | 31,425.00 | 31,430.00 | 31,420.00 | 31,430.00 | 1.4K |
| 12:20 | 31,435.00 | 31,450.00 | 31,435.00 | 31,445.00 | 1.7K |
| 12:25 | 31,445.00 | 31,450.00 | 31,445.00 | 31,445.00 | 0.1K |
| 12:30 | 31,450.00 | 31,455.00 | 31,445.00 | 31,455.00 | 0.4K |
| 12:35 | 31,455.00 | 31,460.00 | 31,455.00 | 31,460.00 | 0.4K |
| 12:40 | 31,460.00 | 31,470.00 | 31,460.00 | 31,465.00 | 0.2K |
| 12:45 | 31,470.00 | 31,470.00 | 31,470.00 | 31,470.00 | 0.0K |
| 12:50 | 31,470.00 | 31,475.00 | 31,470.00 | 31,475.00 | 0.1K |
| 12:55 | 31,475.00 | 31,475.00 | 31,465.00 | 31,470.00 | 0.5K |
| 13:00 | 31,470.00 | 31,485.00 | 31,465.00 | 31,475.00 | 4.2K |
| 13:05 | 31,475.00 | 31,485.00 | 31,475.00 | 31,480.00 | 0.9K |
| 13:10 | 31,485.00 | 31,490.00 | 31,480.00 | 31,480.00 | 1.8K |
| 13:15 | 31,480.00 | 31,490.00 | 31,480.00 | 31,490.00 | 0.6K |
| 13:20 | 31,490.00 | 31,490.00 | 31,480.00 | 31,480.00 | 1.5K |
| 13:25 | 31,475.00 | 31,485.00 | 31,475.00 | 31,485.00 | 0.8K |
| 13:30 | 31,480.00 | 31,485.00 | 31,480.00 | 31,485.00 | 1.8K |
| 13:35 | 31,485.00 | 31,490.00 | 31,480.00 | 31,480.00 | 5.5K |
| 13:40 | 31,480.00 | 31,485.00 | 31,450.00 | 31,450.00 | 5.6K |
| 13:45 | 31,480.00 | 31,480.00 | 31,460.00 | 31,460.00 | 2.4K |
| 13:50 | 31,465.00 | 31,470.00 | 31,445.00 | 31,445.00 | 3.0K |
| 13:55 | 31,445.00 | 31,445.00 | 31,445.00 | 31,445.00 | 0.5K |
| 14:00 | 31,445.00 | 31,470.00 | 31,440.00 | 31,470.00 | 1.8K |
| 14:05 | 31,470.00 | 31,470.00 | 31,445.00 | 31,445.00 | 2.7K |
| 14:10 | 31,445.00 | 31,470.00 | 31,420.00 | 31,425.00 | 3.5K |
| 14:15 | 31,425.00 | 31,450.00 | 31,400.00 | 31,400.00 | 3.7K |
| 14:20 | 31,410.00 | 31,420.00 | 31,410.00 | 31,410.00 | 0.1K |
| 14:25 | 31,420.00 | 31,420.00 | 31,410.00 | 31,415.00 | 2.7K |
| 14:30 | 31,415.00 | 31,420.00 | 31,410.00 | 31,420.00 | 2.7K |
| 14:35 | 31,425.00 | 31,450.00 | 31,425.00 | 31,430.00 | 5.5K |
| 14:40 | 31,420.00 | 31,420.00 | 31,405.00 | 31,410.00 | 2.2K |
| 14:45 | 31,405.00 | 31,410.00 | 31,405.00 | 31,410.00 | 1.4K |
| 14:50 | 31,415.00 | 31,420.00 | 31,405.00 | 31,420.00 | 1.8K |
| 14:55 | 31,425.00 | 31,425.00 | 31,420.00 | 31,425.00 | 3.4K |
| 15:00 | 31,425.00 | 31,440.00 | 31,425.00 | 31,440.00 | 1.7K |
| 15:05 | 31,440.00 | 31,470.00 | 31,440.00 | 31,460.00 | 2.2K |
| 15:10 | 31,460.00 | 31,470.00 | 31,460.00 | 31,470.00 | 0.6K |
| 15:15 | 31,470.00 | 31,470.00 | 31,460.00 | 31,470.00 | 2.1K |
| 15:25 | 31,470.00 | 31,470.00 | 31,470.00 | 31,470.00 | 5.0K |