最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 970.00 | 989.00 | 926.00 | 949.00 | 518.0K |
| 09:05 | 948.00 | 950.00 | 939.00 | 945.00 | 391.3K |
| 09:10 | 943.00 | 949.00 | 943.00 | 945.00 | 310.0K |
| 09:15 | 945.00 | 953.00 | 941.00 | 953.00 | 180.3K |
| 09:20 | 953.00 | 977.00 | 953.00 | 976.00 | 280.7K |
| 09:25 | 979.00 | 981.00 | 965.00 | 971.00 | 164.3K |
| 09:30 | 971.00 | 975.00 | 969.00 | 972.00 | 118.8K |
| 09:35 | 971.00 | 980.00 | 969.00 | 978.00 | 73.7K |
| 09:40 | 975.00 | 979.00 | 969.00 | 969.00 | 89.7K |
| 09:45 | 969.00 | 970.00 | 962.00 | 964.00 | 106.7K |
| 09:50 | 965.00 | 973.00 | 964.00 | 971.00 | 22.0K |
| 09:55 | 971.00 | 971.00 | 963.00 | 965.00 | 63.2K |
| 10:00 | 966.00 | 973.00 | 966.00 | 970.00 | 106.4K |
| 10:05 | 970.00 | 972.00 | 966.00 | 970.00 | 34.5K |
| 10:10 | 971.00 | 976.00 | 970.00 | 974.00 | 26.1K |
| 10:15 | 975.00 | 975.00 | 969.00 | 969.00 | 43.2K |
| 10:20 | 969.00 | 970.00 | 967.00 | 970.00 | 9.4K |
| 10:25 | 969.00 | 969.00 | 964.00 | 966.00 | 63.1K |
| 10:30 | 965.00 | 966.00 | 961.00 | 962.00 | 44.1K |
| 10:35 | 962.00 | 962.00 | 959.00 | 962.00 | 81.0K |
| 10:40 | 962.00 | 967.00 | 959.00 | 967.00 | 57.4K |
| 10:45 | 968.00 | 970.00 | 967.00 | 970.00 | 39.9K |
| 10:50 | 971.00 | 983.00 | 971.00 | 982.00 | 100.0K |
| 10:55 | 983.00 | 983.00 | 980.00 | 983.00 | 64.4K |
| 11:00 | 981.00 | 993.00 | 981.00 | 987.00 | 35.1K |
| 11:05 | 988.00 | 991.00 | 984.00 | 985.00 | 14.5K |
| 11:10 | 982.00 | 984.00 | 982.00 | 984.00 | 1.9K |
| 11:15 | 984.00 | 987.00 | 983.00 | 985.00 | 11.4K |
| 11:20 | 986.00 | 990.00 | 985.00 | 986.00 | 42.6K |
| 11:25 | 988.00 | 990.00 | 988.00 | 988.00 | 10.2K |
| 11:30 | 988.00 | 988.00 | 983.00 | 985.00 | 21.1K |
| 11:35 | 985.00 | 986.00 | 985.00 | 985.00 | 8.5K |
| 11:40 | 985.00 | 986.00 | 982.00 | 983.00 | 18.4K |
| 11:45 | 984.00 | 986.00 | 984.00 | 985.00 | 11.0K |
| 11:50 | 986.00 | 986.00 | 985.00 | 985.00 | 56.4K |
| 11:55 | 985.00 | 991.00 | 985.00 | 988.00 | 18.9K |
| 12:00 | 990.00 | 994.00 | 990.00 | 993.00 | 20.1K |
| 12:05 | 992.00 | 993.00 | 991.00 | 992.00 | 9.5K |
| 12:10 | 992.00 | 992.00 | 986.00 | 987.00 | 16.8K |
| 12:15 | 986.00 | 987.00 | 984.00 | 987.00 | 20.3K |
| 12:20 | 986.00 | 987.00 | 984.00 | 985.00 | 4.1K |
| 12:25 | 984.00 | 985.00 | 983.00 | 983.00 | 20.2K |
| 12:30 | 983.00 | 984.00 | 981.00 | 984.00 | 18.6K |
| 12:35 | 984.00 | 985.00 | 982.00 | 985.00 | 26.8K |
| 12:40 | 985.00 | 985.00 | 982.00 | 982.00 | 15.2K |
| 12:45 | 983.00 | 984.00 | 983.00 | 984.00 | 13.5K |
| 12:50 | 983.00 | 983.00 | 981.00 | 983.00 | 60.0K |
| 12:55 | 983.00 | 984.00 | 983.00 | 983.00 | 10.4K |
| 13:00 | 984.00 | 986.00 | 984.00 | 984.00 | 16.4K |
| 13:05 | 983.00 | 985.00 | 983.00 | 983.00 | 37.3K |
| 13:10 | 984.00 | 985.00 | 983.00 | 984.00 | 11.6K |
| 13:15 | 984.00 | 987.00 | 984.00 | 987.00 | 12.9K |
| 13:20 | 987.00 | 987.00 | 986.00 | 987.00 | 7.1K |
| 13:25 | 988.00 | 988.00 | 984.00 | 986.00 | 33.4K |
| 13:30 | 986.00 | 992.00 | 986.00 | 992.00 | 60.1K |
| 13:35 | 992.00 | 992.00 | 990.00 | 990.00 | 9.5K |
| 13:40 | 990.00 | 994.00 | 990.00 | 993.00 | 33.2K |
| 13:45 | 991.00 | 992.00 | 990.00 | 990.00 | 21.5K |
| 13:50 | 990.00 | 992.00 | 990.00 | 992.00 | 27.2K |
| 13:55 | 992.00 | 992.00 | 989.00 | 989.00 | 35.3K |
| 14:00 | 988.00 | 991.00 | 988.00 | 991.00 | 36.6K |
| 14:05 | 991.00 | 991.00 | 989.00 | 989.00 | 3.4K |
| 14:10 | 989.00 | 990.00 | 987.00 | 988.00 | 14.2K |
| 14:15 | 988.00 | 988.00 | 985.00 | 987.00 | 12.0K |
| 14:20 | 986.00 | 987.00 | 985.00 | 986.00 | 8.2K |
| 14:25 | 985.00 | 986.00 | 984.00 | 986.00 | 12.5K |
| 14:30 | 986.00 | 987.00 | 981.00 | 981.00 | 23.4K |
| 14:35 | 980.00 | 981.00 | 977.00 | 977.00 | 46.9K |
| 14:40 | 979.00 | 981.00 | 979.00 | 979.00 | 31.9K |
| 14:45 | 979.00 | 979.00 | 975.00 | 978.00 | 11.2K |
| 14:50 | 978.00 | 979.00 | 977.00 | 977.00 | 9.9K |
| 14:55 | 977.00 | 979.00 | 973.00 | 973.00 | 41.8K |
| 15:00 | 973.00 | 974.00 | 972.00 | 973.00 | 32.0K |
| 15:05 | 972.00 | 973.00 | 969.00 | 970.00 | 35.7K |
| 15:10 | 970.00 | 970.00 | 966.00 | 969.00 | 20.9K |
| 15:15 | 967.00 | 973.00 | 965.00 | 973.00 | 50.5K |
| 15:25 | 979.00 | 979.00 | 979.00 | 979.00 | 26.0K |