最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 863.00 | 863.00 | 852.00 | 852.00 | 306.1K |
| 09:05 | 852.00 | 852.00 | 841.00 | 848.00 | 234.8K |
| 09:10 | 848.00 | 849.00 | 839.00 | 839.00 | 321.8K |
| 09:15 | 839.00 | 839.00 | 828.00 | 830.00 | 286.7K |
| 09:20 | 830.00 | 830.00 | 826.00 | 829.00 | 180.2K |
| 09:25 | 829.00 | 830.00 | 826.00 | 827.00 | 145.1K |
| 09:30 | 827.00 | 834.00 | 827.00 | 831.00 | 163.5K |
| 09:35 | 832.00 | 834.00 | 831.00 | 833.00 | 92.8K |
| 09:40 | 832.00 | 832.00 | 829.00 | 830.00 | 99.9K |
| 09:45 | 830.00 | 836.00 | 828.00 | 834.00 | 87.8K |
| 09:50 | 834.00 | 834.00 | 832.00 | 833.00 | 31.4K |
| 09:55 | 833.00 | 833.00 | 832.00 | 833.00 | 26.2K |
| 10:00 | 833.00 | 835.00 | 832.00 | 833.00 | 44.6K |
| 10:05 | 833.00 | 837.00 | 833.00 | 837.00 | 34.9K |
| 10:10 | 837.00 | 848.00 | 837.00 | 848.00 | 168.8K |
| 10:15 | 849.00 | 850.00 | 843.00 | 845.00 | 72.7K |
| 10:20 | 843.00 | 845.00 | 842.00 | 844.00 | 16.3K |
| 10:25 | 844.00 | 845.00 | 842.00 | 844.00 | 18.9K |
| 10:30 | 844.00 | 844.00 | 840.00 | 840.00 | 21.7K |
| 10:35 | 841.00 | 842.00 | 841.00 | 842.00 | 12.1K |
| 10:40 | 842.00 | 844.00 | 842.00 | 843.00 | 15.2K |
| 10:45 | 842.00 | 843.00 | 842.00 | 843.00 | 4.8K |
| 10:50 | 843.00 | 845.00 | 843.00 | 844.00 | 17.8K |
| 10:55 | 845.00 | 849.00 | 845.00 | 847.00 | 76.9K |
| 11:00 | 847.00 | 850.00 | 847.00 | 850.00 | 33.3K |
| 11:05 | 850.00 | 852.00 | 850.00 | 851.00 | 102.4K |
| 11:10 | 851.00 | 854.00 | 851.00 | 853.00 | 32.8K |
| 11:15 | 852.00 | 853.00 | 849.00 | 849.00 | 22.3K |
| 11:20 | 849.00 | 853.00 | 848.00 | 853.00 | 30.2K |
| 11:25 | 854.00 | 854.00 | 853.00 | 853.00 | 39.1K |
| 11:30 | 853.00 | 855.00 | 853.00 | 855.00 | 39.5K |
| 11:35 | 856.00 | 856.00 | 852.00 | 852.00 | 33.4K |
| 11:40 | 852.00 | 852.00 | 849.00 | 849.00 | 19.3K |
| 11:45 | 849.00 | 849.00 | 846.00 | 846.00 | 43.3K |
| 11:50 | 847.00 | 850.00 | 847.00 | 849.00 | 19.3K |
| 11:55 | 850.00 | 852.00 | 850.00 | 852.00 | 20.4K |
| 12:00 | 853.00 | 860.00 | 853.00 | 859.00 | 68.4K |
| 12:05 | 859.00 | 862.00 | 858.00 | 861.00 | 85.8K |
| 12:10 | 861.00 | 861.00 | 859.00 | 859.00 | 6.9K |
| 12:15 | 859.00 | 863.00 | 858.00 | 861.00 | 63.1K |
| 12:20 | 862.00 | 862.00 | 860.00 | 861.00 | 27.5K |
| 12:25 | 860.00 | 863.00 | 860.00 | 862.00 | 67.8K |
| 12:30 | 862.00 | 864.00 | 861.00 | 864.00 | 7.9K |
| 12:35 | 863.00 | 863.00 | 863.00 | 863.00 | 0.7K |
| 12:40 | 863.00 | 863.00 | 862.00 | 862.00 | 3.6K |
| 12:45 | 862.00 | 863.00 | 861.00 | 862.00 | 11.2K |
| 12:50 | 861.00 | 861.00 | 859.00 | 859.00 | 20.4K |
| 12:55 | 860.00 | 861.00 | 860.00 | 860.00 | 21.6K |
| 13:00 | 860.00 | 860.00 | 859.00 | 860.00 | 0.7K |
| 13:05 | 860.00 | 860.00 | 859.00 | 859.00 | 7.8K |
| 13:10 | 859.00 | 862.00 | 859.00 | 862.00 | 21.1K |
| 13:15 | 861.00 | 864.00 | 860.00 | 862.00 | 11.1K |
| 13:20 | 862.00 | 862.00 | 860.00 | 860.00 | 8.0K |
| 13:25 | 860.00 | 860.00 | 858.00 | 859.00 | 6.6K |
| 13:30 | 859.00 | 859.00 | 857.00 | 857.00 | 2.4K |
| 13:35 | 858.00 | 858.00 | 857.00 | 857.00 | 14.2K |
| 13:40 | 857.00 | 857.00 | 853.00 | 854.00 | 30.2K |
| 13:45 | 854.00 | 855.00 | 854.00 | 854.00 | 13.1K |
| 13:50 | 854.00 | 854.00 | 852.00 | 853.00 | 11.7K |
| 13:55 | 853.00 | 854.00 | 852.00 | 854.00 | 21.0K |
| 14:00 | 854.00 | 854.00 | 853.00 | 853.00 | 44.0K |
| 14:05 | 852.00 | 855.00 | 852.00 | 855.00 | 45.1K |
| 14:10 | 855.00 | 855.00 | 854.00 | 854.00 | 10.6K |
| 14:15 | 854.00 | 856.00 | 854.00 | 855.00 | 2.5K |
| 14:20 | 856.00 | 856.00 | 855.00 | 856.00 | 13.2K |
| 14:25 | 855.00 | 856.00 | 855.00 | 855.00 | 1.5K |
| 14:30 | 855.00 | 856.00 | 855.00 | 855.00 | 8.9K |
| 14:35 | 856.00 | 857.00 | 856.00 | 856.00 | 12.7K |
| 14:40 | 856.00 | 856.00 | 856.00 | 856.00 | 1.7K |
| 14:45 | 856.00 | 856.00 | 855.00 | 855.00 | 3.0K |
| 14:50 | 856.00 | 856.00 | 854.00 | 854.00 | 18.1K |
| 14:55 | 855.00 | 856.00 | 855.00 | 855.00 | 7.2K |
| 15:00 | 855.00 | 856.00 | 854.00 | 855.00 | 48.2K |
| 15:05 | 855.00 | 855.00 | 851.00 | 851.00 | 80.1K |
| 15:10 | 852.00 | 855.00 | 851.00 | 854.00 | 15.3K |
| 15:15 | 853.00 | 855.00 | 853.00 | 855.00 | 12.6K |
| 15:25 | 856.00 | 856.00 | 856.00 | 856.00 | 6.8K |