最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 32,820.00 | 32,930.00 | 32,820.00 | 32,865.00 | 7.3K |
| 09:05 | 32,865.00 | 32,875.00 | 32,855.00 | 32,875.00 | 8.2K |
| 09:10 | 32,870.00 | 32,900.00 | 32,865.00 | 32,895.00 | 13.0K |
| 09:15 | 32,890.00 | 32,895.00 | 32,840.00 | 32,840.00 | 40.3K |
| 09:20 | 32,840.00 | 32,875.00 | 32,840.00 | 32,870.00 | 6.8K |
| 09:25 | 32,865.00 | 32,880.00 | 32,845.00 | 32,880.00 | 57.2K |
| 09:30 | 32,880.00 | 32,890.00 | 32,875.00 | 32,890.00 | 13.3K |
| 09:35 | 32,890.00 | 32,900.00 | 32,880.00 | 32,900.00 | 11.5K |
| 09:40 | 32,880.00 | 32,900.00 | 32,870.00 | 32,890.00 | 11.4K |
| 09:45 | 32,890.00 | 32,890.00 | 32,875.00 | 32,880.00 | 4.8K |
| 09:50 | 32,880.00 | 32,885.00 | 32,875.00 | 32,885.00 | 8.0K |
| 09:55 | 32,885.00 | 32,885.00 | 32,875.00 | 32,880.00 | 5.5K |
| 10:00 | 32,885.00 | 32,895.00 | 32,870.00 | 32,895.00 | 12.3K |
| 10:05 | 32,895.00 | 32,895.00 | 32,875.00 | 32,885.00 | 11.4K |
| 10:10 | 32,890.00 | 32,895.00 | 32,870.00 | 32,890.00 | 12.1K |
| 10:15 | 32,895.00 | 32,895.00 | 32,880.00 | 32,895.00 | 9.9K |
| 10:20 | 32,895.00 | 32,895.00 | 32,875.00 | 32,890.00 | 20.0K |
| 10:25 | 32,890.00 | 32,905.00 | 32,880.00 | 32,905.00 | 18.3K |
| 10:30 | 32,900.00 | 32,915.00 | 32,880.00 | 32,895.00 | 12.7K |
| 10:35 | 32,895.00 | 32,900.00 | 32,890.00 | 32,890.00 | 8.3K |
| 10:40 | 32,890.00 | 32,895.00 | 32,885.00 | 32,895.00 | 4.6K |
| 10:45 | 32,890.00 | 32,895.00 | 32,865.00 | 32,895.00 | 8.1K |
| 10:50 | 32,895.00 | 32,895.00 | 32,875.00 | 32,885.00 | 3.1K |
| 10:55 | 32,885.00 | 32,885.00 | 32,870.00 | 32,880.00 | 4.2K |
| 11:00 | 32,880.00 | 32,900.00 | 32,875.00 | 32,900.00 | 11.5K |
| 11:05 | 32,900.00 | 32,900.00 | 32,895.00 | 32,900.00 | 2.7K |
| 11:10 | 32,900.00 | 32,905.00 | 32,895.00 | 32,905.00 | 6.5K |
| 11:15 | 32,905.00 | 32,915.00 | 32,895.00 | 32,910.00 | 8.8K |
| 11:20 | 32,915.00 | 32,920.00 | 32,910.00 | 32,920.00 | 7.0K |
| 11:25 | 32,920.00 | 32,940.00 | 32,920.00 | 32,940.00 | 14.3K |
| 11:30 | 32,940.00 | 32,960.00 | 32,930.00 | 32,960.00 | 6.7K |
| 11:35 | 32,950.00 | 32,960.00 | 32,935.00 | 32,935.00 | 12.2K |
| 11:40 | 32,935.00 | 32,950.00 | 32,935.00 | 32,940.00 | 3.6K |
| 11:45 | 32,945.00 | 32,955.00 | 32,945.00 | 32,950.00 | 10.6K |
| 11:50 | 32,950.00 | 32,950.00 | 32,945.00 | 32,950.00 | 4.3K |
| 11:55 | 32,950.00 | 32,960.00 | 32,940.00 | 32,940.00 | 6.9K |
| 12:00 | 32,950.00 | 32,950.00 | 32,930.00 | 32,945.00 | 5.0K |
| 12:05 | 32,930.00 | 32,950.00 | 32,920.00 | 32,945.00 | 4.2K |
| 12:10 | 32,940.00 | 32,945.00 | 32,935.00 | 32,942.00 | 9.1K |
| 12:15 | 32,945.00 | 32,950.00 | 32,945.00 | 32,950.00 | 4.8K |
| 12:20 | 32,950.00 | 32,960.00 | 32,950.00 | 32,960.00 | 5.5K |
| 12:25 | 32,960.00 | 32,965.00 | 32,955.00 | 32,965.00 | 6.3K |
| 12:30 | 32,965.00 | 32,975.00 | 32,965.00 | 32,975.00 | 4.2K |
| 12:35 | 32,970.00 | 32,975.00 | 32,965.00 | 32,975.00 | 40.7K |
| 12:40 | 32,975.00 | 32,980.00 | 32,965.00 | 32,980.00 | 3.7K |
| 12:45 | 32,980.00 | 32,995.00 | 32,980.00 | 32,995.00 | 9.5K |
| 12:50 | 32,985.00 | 32,995.00 | 32,985.00 | 32,995.00 | 3.8K |
| 12:55 | 32,995.00 | 32,995.00 | 32,975.00 | 32,995.00 | 4.9K |
| 13:00 | 32,985.00 | 32,995.00 | 32,980.00 | 32,995.00 | 6.7K |
| 13:05 | 32,995.00 | 32,995.00 | 32,980.00 | 32,987.00 | 4.6K |
| 13:10 | 32,990.00 | 32,990.00 | 32,980.00 | 32,980.00 | 6.7K |
| 13:15 | 32,975.00 | 32,985.00 | 32,960.00 | 32,960.00 | 2.3K |
| 13:20 | 32,975.00 | 32,975.00 | 32,960.00 | 32,970.00 | 6.9K |
| 13:25 | 32,960.00 | 32,970.00 | 32,945.00 | 32,970.00 | 7.0K |
| 13:30 | 32,960.00 | 32,965.00 | 32,945.00 | 32,945.00 | 7.2K |
| 13:35 | 32,945.00 | 32,950.00 | 32,940.00 | 32,945.00 | 6.1K |
| 13:40 | 32,945.00 | 32,955.00 | 32,940.00 | 32,955.00 | 8.1K |
| 13:45 | 32,955.00 | 32,970.00 | 32,950.00 | 32,970.00 | 6.4K |
| 13:50 | 32,965.00 | 32,965.00 | 32,945.00 | 32,960.00 | 6.8K |
| 13:55 | 32,950.00 | 32,950.00 | 32,935.00 | 32,945.00 | 5.7K |
| 14:00 | 32,945.00 | 32,965.00 | 32,945.00 | 32,960.00 | 9.2K |
| 14:05 | 32,960.00 | 32,970.00 | 32,960.00 | 32,970.00 | 12.0K |
| 14:10 | 32,970.00 | 32,975.00 | 32,962.00 | 32,970.00 | 5.3K |
| 14:15 | 32,970.00 | 32,980.00 | 32,950.00 | 32,980.00 | 8.8K |
| 14:20 | 32,975.00 | 32,990.00 | 32,975.00 | 32,990.00 | 8.7K |
| 14:25 | 32,990.00 | 33,010.00 | 32,990.00 | 32,990.00 | 20.1K |
| 14:30 | 32,990.00 | 33,005.00 | 32,985.00 | 33,005.00 | 20.0K |
| 14:35 | 32,995.00 | 33,005.00 | 32,975.00 | 32,995.00 | 6.2K |
| 14:40 | 33,000.00 | 33,005.00 | 32,970.00 | 33,000.00 | 14.3K |
| 14:45 | 32,995.00 | 33,000.00 | 32,975.00 | 32,975.00 | 4.2K |
| 14:50 | 32,975.00 | 32,990.00 | 32,975.00 | 32,975.00 | 4.0K |
| 14:55 | 32,980.00 | 33,005.00 | 32,975.00 | 33,000.00 | 7.8K |
| 15:00 | 33,000.00 | 33,010.00 | 32,985.00 | 32,985.00 | 7.7K |
| 15:05 | 32,985.00 | 33,010.00 | 32,985.00 | 33,005.00 | 9.5K |
| 15:10 | 32,995.00 | 33,035.00 | 32,995.00 | 33,010.00 | 4.9K |
| 15:15 | 33,035.00 | 33,040.00 | 33,010.00 | 33,040.00 | 5.1K |
| 15:25 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 1.0K |