最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 34,155.00 | 34,155.00 | 33,955.00 | 34,005.00 | 74.3K |
| 09:05 | 34,005.00 | 34,065.00 | 34,005.00 | 34,065.00 | 6.0K |
| 09:10 | 34,060.00 | 34,070.00 | 34,040.00 | 34,040.00 | 10.1K |
| 09:15 | 34,050.00 | 34,050.00 | 34,025.00 | 34,050.00 | 7.2K |
| 09:20 | 34,050.00 | 34,065.00 | 34,020.00 | 34,060.00 | 7.1K |
| 09:25 | 34,060.00 | 34,060.00 | 34,045.00 | 34,060.00 | 3.2K |
| 09:30 | 34,065.00 | 34,115.00 | 34,065.00 | 34,105.00 | 8.7K |
| 09:35 | 34,100.00 | 34,105.00 | 34,080.00 | 34,105.00 | 21.1K |
| 09:40 | 34,105.00 | 34,110.00 | 34,060.00 | 34,110.00 | 8.6K |
| 09:45 | 34,110.00 | 34,120.00 | 34,090.00 | 34,115.00 | 3.2K |
| 09:50 | 34,085.00 | 34,110.00 | 34,080.00 | 34,110.00 | 5.2K |
| 09:55 | 34,120.00 | 34,120.00 | 34,080.00 | 34,080.00 | 9.3K |
| 10:00 | 34,100.00 | 34,125.00 | 34,100.00 | 34,117.00 | 4.2K |
| 10:05 | 34,110.00 | 34,140.00 | 34,110.00 | 34,135.00 | 4.0K |
| 10:10 | 34,125.00 | 34,135.00 | 34,110.00 | 34,120.00 | 5.1K |
| 10:15 | 34,120.00 | 34,140.00 | 34,110.00 | 34,140.00 | 9.8K |
| 10:20 | 34,130.00 | 34,160.00 | 34,130.00 | 34,160.00 | 4.8K |
| 10:25 | 34,155.00 | 34,160.00 | 34,150.00 | 34,160.00 | 3.5K |
| 10:30 | 34,160.00 | 34,160.00 | 34,140.00 | 34,160.00 | 4.9K |
| 10:35 | 34,160.00 | 34,170.00 | 34,145.00 | 34,145.00 | 2.8K |
| 10:40 | 34,145.00 | 34,160.00 | 34,145.00 | 34,145.00 | 2.3K |
| 10:45 | 34,145.00 | 34,155.00 | 34,145.00 | 34,155.00 | 2.3K |
| 10:50 | 34,155.00 | 34,170.00 | 34,150.00 | 34,150.00 | 2.0K |
| 10:55 | 34,145.00 | 34,155.00 | 34,145.00 | 34,155.00 | 5.5K |
| 11:00 | 34,160.00 | 34,160.00 | 34,150.00 | 34,160.00 | 0.4K |
| 11:05 | 34,155.00 | 34,160.00 | 34,145.00 | 34,145.00 | 6.1K |
| 11:10 | 34,155.00 | 34,155.00 | 34,140.00 | 34,140.00 | 7.5K |
| 11:15 | 34,135.00 | 34,150.00 | 34,130.00 | 34,130.00 | 2.5K |
| 11:20 | 34,145.00 | 34,145.00 | 34,130.00 | 34,140.00 | 2.6K |
| 11:25 | 34,140.00 | 34,145.00 | 34,130.00 | 34,135.00 | 1.0K |
| 11:30 | 34,140.00 | 34,152.00 | 34,140.00 | 34,152.00 | 0.9K |
| 11:35 | 34,155.00 | 34,165.00 | 34,150.00 | 34,160.00 | 3.0K |
| 11:40 | 34,170.00 | 34,170.00 | 34,170.00 | 34,170.00 | 0.3K |
| 11:45 | 34,175.00 | 34,175.00 | 34,165.00 | 34,165.00 | 1.3K |
| 11:50 | 34,160.00 | 34,160.00 | 34,150.00 | 34,160.00 | 2.3K |
| 11:55 | 34,160.00 | 34,160.00 | 34,140.00 | 34,145.00 | 1.8K |
| 12:00 | 34,140.00 | 34,145.00 | 34,135.00 | 34,140.00 | 1.5K |
| 12:05 | 34,150.00 | 34,150.00 | 34,135.00 | 34,135.00 | 2.6K |
| 12:10 | 34,135.00 | 34,145.00 | 34,115.00 | 34,120.00 | 4.4K |
| 12:15 | 34,125.00 | 34,125.00 | 34,115.00 | 34,125.00 | 1.2K |
| 12:20 | 34,127.00 | 34,130.00 | 34,115.00 | 34,130.00 | 1.2K |
| 12:25 | 34,130.00 | 34,135.00 | 34,125.00 | 34,135.00 | 1.3K |
| 12:30 | 34,140.00 | 34,145.00 | 34,140.00 | 34,145.00 | 1.7K |
| 12:35 | 34,140.00 | 34,145.00 | 34,125.00 | 34,125.00 | 1.5K |
| 12:40 | 34,130.00 | 34,135.00 | 34,125.00 | 34,135.00 | 6.2K |
| 12:45 | 34,145.00 | 34,150.00 | 34,135.00 | 34,145.00 | 0.5K |
| 12:50 | 34,145.00 | 34,145.00 | 34,140.00 | 34,140.00 | 0.2K |
| 12:55 | 34,140.00 | 34,150.00 | 34,130.00 | 34,150.00 | 3.1K |
| 13:00 | 34,150.00 | 34,160.00 | 34,150.00 | 34,160.00 | 1.4K |
| 13:05 | 34,152.00 | 34,152.00 | 34,130.00 | 34,130.00 | 1.6K |
| 13:10 | 34,125.00 | 34,135.00 | 34,115.00 | 34,125.00 | 3.4K |
| 13:15 | 34,120.00 | 34,120.00 | 34,110.00 | 34,120.00 | 2.1K |
| 13:20 | 34,120.00 | 34,130.00 | 34,120.00 | 34,125.00 | 1.0K |
| 13:25 | 34,125.00 | 34,130.00 | 34,120.00 | 34,120.00 | 2.4K |
| 13:30 | 34,125.00 | 34,130.00 | 34,115.00 | 34,115.00 | 6.6K |
| 13:35 | 34,115.00 | 34,140.00 | 34,115.00 | 34,140.00 | 2.7K |
| 13:40 | 34,145.00 | 34,145.00 | 34,130.00 | 34,130.00 | 8.7K |
| 13:45 | 34,130.00 | 34,135.00 | 34,125.00 | 34,130.00 | 6.7K |
| 13:50 | 34,115.00 | 34,125.00 | 34,115.00 | 34,120.00 | 3.1K |
| 13:55 | 34,120.00 | 34,125.00 | 34,115.00 | 34,125.00 | 4.3K |
| 14:00 | 34,125.00 | 34,125.00 | 34,105.00 | 34,105.00 | 16.7K |
| 14:05 | 34,110.00 | 34,115.00 | 34,095.00 | 34,115.00 | 8.1K |
| 14:10 | 34,115.00 | 34,125.00 | 34,110.00 | 34,115.00 | 7.3K |
| 14:15 | 34,120.00 | 34,120.00 | 34,100.00 | 34,100.00 | 7.0K |
| 14:20 | 34,100.00 | 34,125.00 | 34,095.00 | 34,120.00 | 4.9K |
| 14:25 | 34,100.00 | 34,125.00 | 34,100.00 | 34,120.00 | 3.3K |
| 14:30 | 34,120.00 | 34,125.00 | 34,105.00 | 34,110.00 | 2.6K |
| 14:35 | 34,110.00 | 34,120.00 | 34,105.00 | 34,110.00 | 4.4K |
| 14:40 | 34,110.00 | 34,125.00 | 34,110.00 | 34,125.00 | 6.8K |
| 14:45 | 34,125.00 | 34,130.00 | 34,115.00 | 34,130.00 | 6.7K |
| 14:50 | 34,125.00 | 34,140.00 | 34,125.00 | 34,140.00 | 19.1K |
| 14:55 | 34,130.00 | 34,140.00 | 34,120.00 | 34,125.00 | 11.4K |
| 15:00 | 34,140.00 | 34,150.00 | 34,130.00 | 34,150.00 | 9.1K |
| 15:05 | 34,150.00 | 34,150.00 | 34,130.00 | 34,150.00 | 10.9K |
| 15:10 | 34,145.00 | 34,155.00 | 34,130.00 | 34,150.00 | 5.7K |
| 15:15 | 34,150.00 | 34,160.00 | 34,130.00 | 34,150.00 | 6.2K |
| 15:25 | 34,130.00 | 34,130.00 | 34,130.00 | 34,130.00 | 8.7K |