最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 36,450.00 | 36,450.00 | 36,300.00 | 36,375.00 | 13.7K |
| 09:05 | 36,375.00 | 36,400.00 | 36,375.00 | 36,400.00 | 19.9K |
| 09:10 | 36,410.00 | 36,435.00 | 36,395.00 | 36,395.00 | 13.4K |
| 09:15 | 36,395.00 | 36,415.00 | 36,390.00 | 36,415.00 | 29.4K |
| 09:20 | 36,415.00 | 36,440.00 | 36,410.00 | 36,435.00 | 19.3K |
| 09:25 | 36,435.00 | 36,435.00 | 36,380.00 | 36,390.00 | 19.6K |
| 09:30 | 36,385.00 | 36,430.00 | 36,385.00 | 36,410.00 | 10.5K |
| 09:35 | 36,410.00 | 36,425.00 | 36,405.00 | 36,425.00 | 7.0K |
| 09:40 | 36,425.00 | 36,460.00 | 36,415.00 | 36,460.00 | 31.2K |
| 09:45 | 36,445.00 | 36,480.00 | 36,440.00 | 36,480.00 | 76.5K |
| 09:50 | 36,480.00 | 36,490.00 | 36,465.00 | 36,470.00 | 14.5K |
| 09:55 | 36,470.00 | 36,475.00 | 36,430.00 | 36,460.00 | 7.1K |
| 10:00 | 36,465.00 | 36,480.00 | 36,455.00 | 36,465.00 | 10.4K |
| 10:05 | 36,465.00 | 36,480.00 | 36,450.00 | 36,455.00 | 7.8K |
| 10:10 | 36,455.00 | 36,460.00 | 36,440.00 | 36,460.00 | 6.6K |
| 10:15 | 36,460.00 | 36,460.00 | 36,400.00 | 36,425.00 | 15.7K |
| 10:20 | 36,425.00 | 36,425.00 | 36,380.00 | 36,400.00 | 15.4K |
| 10:25 | 36,400.00 | 36,400.00 | 36,390.00 | 36,390.00 | 5.3K |
| 10:30 | 36,395.00 | 36,400.00 | 36,380.00 | 36,400.00 | 9.5K |
| 10:35 | 36,400.00 | 36,410.00 | 36,385.00 | 36,410.00 | 3.9K |
| 10:40 | 36,410.00 | 36,410.00 | 36,380.00 | 36,400.00 | 8.9K |
| 10:45 | 36,405.00 | 36,410.00 | 36,385.00 | 36,395.00 | 5.8K |
| 10:50 | 36,400.00 | 36,400.00 | 36,380.00 | 36,385.00 | 8.3K |
| 10:55 | 36,385.00 | 36,390.00 | 36,380.00 | 36,380.00 | 4.7K |
| 11:00 | 36,380.00 | 36,395.00 | 36,370.00 | 36,395.00 | 47.7K |
| 11:05 | 36,395.00 | 36,400.00 | 36,390.00 | 36,400.00 | 4.6K |
| 11:10 | 36,390.00 | 36,415.00 | 36,390.00 | 36,405.00 | 6.3K |
| 11:15 | 36,405.00 | 36,410.00 | 36,400.00 | 36,400.00 | 0.9K |
| 11:20 | 36,400.00 | 36,415.00 | 36,400.00 | 36,410.00 | 3.1K |
| 11:25 | 36,415.00 | 36,420.00 | 36,390.00 | 36,420.00 | 4.2K |
| 11:30 | 36,417.00 | 36,425.00 | 36,415.00 | 36,425.00 | 3.5K |
| 11:35 | 36,425.00 | 36,425.00 | 36,400.00 | 36,400.00 | 4.3K |
| 11:40 | 36,415.00 | 36,415.00 | 36,400.00 | 36,410.00 | 4.0K |
| 11:45 | 36,410.00 | 36,420.00 | 36,390.00 | 36,415.00 | 3.4K |
| 11:50 | 36,415.00 | 36,425.00 | 36,410.00 | 36,410.00 | 2.8K |
| 11:55 | 36,415.00 | 36,425.00 | 36,395.00 | 36,410.00 | 4.7K |
| 12:00 | 36,405.00 | 36,425.00 | 36,405.00 | 36,410.00 | 2.5K |
| 12:05 | 36,410.00 | 36,415.00 | 36,385.00 | 36,390.00 | 8.5K |
| 12:10 | 36,395.00 | 36,400.00 | 36,380.00 | 36,380.00 | 3.1K |
| 12:15 | 36,380.00 | 36,395.00 | 36,375.00 | 36,395.00 | 1.5K |
| 12:20 | 36,390.00 | 36,415.00 | 36,390.00 | 36,410.00 | 3.0K |
| 12:25 | 36,415.00 | 36,420.00 | 36,410.00 | 36,420.00 | 3.9K |
| 12:30 | 36,415.00 | 36,425.00 | 36,410.00 | 36,415.00 | 3.6K |
| 12:35 | 36,415.00 | 36,425.00 | 36,410.00 | 36,425.00 | 1.5K |
| 12:40 | 36,420.00 | 36,430.00 | 36,415.00 | 36,425.00 | 1.2K |
| 12:45 | 36,425.00 | 36,430.00 | 36,415.00 | 36,430.00 | 4.1K |
| 12:50 | 36,430.00 | 36,430.00 | 36,415.00 | 36,415.00 | 3.3K |
| 12:55 | 36,415.00 | 36,420.00 | 36,410.00 | 36,410.00 | 2.0K |
| 13:00 | 36,410.00 | 36,425.00 | 36,410.00 | 36,415.00 | 1.7K |
| 13:05 | 36,415.00 | 36,425.00 | 36,410.00 | 36,410.00 | 5.9K |
| 13:10 | 36,410.00 | 36,420.00 | 36,400.00 | 36,415.00 | 6.6K |
| 13:15 | 36,410.00 | 36,420.00 | 36,380.00 | 36,380.00 | 4.4K |
| 13:20 | 36,380.00 | 36,380.00 | 36,365.00 | 36,365.00 | 10.0K |
| 13:25 | 36,365.00 | 36,380.00 | 36,365.00 | 36,380.00 | 4.5K |
| 13:30 | 36,380.00 | 36,380.00 | 36,370.00 | 36,375.00 | 6.7K |
| 13:35 | 36,380.00 | 36,410.00 | 36,370.00 | 36,385.00 | 6.0K |
| 13:40 | 36,385.00 | 36,415.00 | 36,375.00 | 36,400.00 | 8.7K |
| 13:45 | 36,380.00 | 36,415.00 | 36,370.00 | 36,370.00 | 12.3K |
| 13:50 | 36,370.00 | 36,410.00 | 36,370.00 | 36,385.00 | 12.7K |
| 13:55 | 36,385.00 | 36,405.00 | 36,385.00 | 36,390.00 | 7.9K |
| 14:00 | 36,390.00 | 36,440.00 | 36,390.00 | 36,420.00 | 19.8K |
| 14:05 | 36,405.00 | 36,440.00 | 36,400.00 | 36,440.00 | 7.9K |
| 14:10 | 36,405.00 | 36,435.00 | 36,400.00 | 36,420.00 | 7.9K |
| 14:15 | 36,420.00 | 36,435.00 | 36,395.00 | 36,410.00 | 5.0K |
| 14:20 | 36,410.00 | 36,430.00 | 36,395.00 | 36,395.00 | 12.1K |
| 14:25 | 36,410.00 | 36,410.00 | 36,395.00 | 36,395.00 | 7.2K |
| 14:30 | 36,390.00 | 36,395.00 | 36,385.00 | 36,390.00 | 19.4K |
| 14:35 | 36,390.00 | 36,395.00 | 36,375.00 | 36,380.00 | 9.5K |
| 14:40 | 36,375.00 | 36,390.00 | 36,375.00 | 36,390.00 | 5.8K |
| 14:45 | 36,385.00 | 36,390.00 | 36,375.00 | 36,390.00 | 8.5K |
| 14:50 | 36,390.00 | 36,390.00 | 36,365.00 | 36,375.00 | 7.9K |
| 14:55 | 36,365.00 | 36,390.00 | 36,360.00 | 36,380.00 | 18.0K |
| 15:00 | 36,385.00 | 36,385.00 | 36,365.00 | 36,365.00 | 6.9K |
| 15:05 | 36,365.00 | 36,370.00 | 36,335.00 | 36,335.00 | 13.2K |
| 15:10 | 36,340.00 | 36,340.00 | 36,270.00 | 36,295.00 | 13.2K |
| 15:15 | 36,305.00 | 36,305.00 | 36,265.00 | 36,270.00 | 7.7K |
| 15:25 | 36,260.00 | 36,260.00 | 36,260.00 | 36,260.00 | 24.0K |