最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 817.00 | 823.00 | 815.00 | 823.00 | 135.2K |
| 09:05 | 822.00 | 824.00 | 810.00 | 812.00 | 87.5K |
| 09:10 | 814.00 | 817.00 | 812.00 | 815.00 | 53.8K |
| 09:15 | 816.00 | 824.00 | 815.00 | 824.00 | 67.0K |
| 09:20 | 824.00 | 824.00 | 819.00 | 820.00 | 31.9K |
| 09:25 | 819.00 | 822.00 | 817.00 | 820.00 | 53.2K |
| 09:30 | 820.00 | 828.00 | 820.00 | 827.00 | 293.5K |
| 09:35 | 827.00 | 828.00 | 826.00 | 826.00 | 31.0K |
| 09:40 | 826.00 | 828.00 | 824.00 | 828.00 | 54.9K |
| 09:45 | 829.00 | 833.00 | 829.00 | 833.00 | 74.5K |
| 09:50 | 832.00 | 835.00 | 832.00 | 832.00 | 42.2K |
| 09:55 | 833.00 | 837.00 | 829.00 | 835.00 | 35.6K |
| 10:00 | 835.00 | 836.00 | 833.00 | 836.00 | 20.5K |
| 10:05 | 836.00 | 838.00 | 835.00 | 836.00 | 101.7K |
| 10:10 | 836.00 | 837.00 | 835.00 | 836.00 | 13.9K |
| 10:15 | 835.00 | 835.00 | 832.00 | 834.00 | 10.8K |
| 10:20 | 832.00 | 833.00 | 832.00 | 832.00 | 10.6K |
| 10:25 | 832.00 | 832.00 | 831.00 | 832.00 | 22.9K |
| 10:30 | 832.00 | 833.00 | 830.00 | 833.00 | 12.0K |
| 10:35 | 832.00 | 833.00 | 832.00 | 833.00 | 70.5K |
| 10:40 | 832.00 | 833.00 | 832.00 | 832.00 | 6.8K |
| 10:45 | 832.00 | 836.00 | 832.00 | 836.00 | 33.2K |
| 10:50 | 836.00 | 841.00 | 836.00 | 841.00 | 89.0K |
| 10:55 | 842.00 | 842.00 | 840.00 | 841.00 | 23.5K |
| 11:00 | 842.00 | 842.00 | 837.00 | 837.00 | 13.8K |
| 11:05 | 838.00 | 838.00 | 836.00 | 836.00 | 7.0K |
| 11:10 | 836.00 | 836.00 | 833.00 | 833.00 | 40.8K |
| 11:15 | 834.00 | 836.00 | 834.00 | 835.00 | 6.9K |
| 11:20 | 836.00 | 836.00 | 831.00 | 832.00 | 31.6K |
| 11:25 | 833.00 | 833.00 | 831.00 | 831.00 | 5.2K |
| 11:30 | 831.00 | 832.00 | 830.00 | 831.00 | 21.9K |
| 11:35 | 831.00 | 832.00 | 830.00 | 830.00 | 21.3K |
| 11:40 | 830.00 | 830.00 | 827.00 | 827.00 | 13.5K |
| 11:45 | 827.00 | 828.00 | 825.00 | 825.00 | 10.3K |
| 11:50 | 825.00 | 825.00 | 816.00 | 820.00 | 207.7K |
| 11:55 | 821.00 | 821.00 | 819.00 | 820.00 | 16.2K |
| 12:00 | 821.00 | 822.00 | 820.00 | 820.00 | 18.7K |
| 12:05 | 819.00 | 820.00 | 818.00 | 820.00 | 6.1K |
| 12:10 | 820.00 | 820.00 | 820.00 | 820.00 | 11.3K |
| 12:15 | 820.00 | 822.00 | 820.00 | 822.00 | 23.8K |
| 12:20 | 822.00 | 824.00 | 822.00 | 824.00 | 7.5K |
| 12:25 | 826.00 | 826.00 | 825.00 | 825.00 | 1.4K |
| 12:30 | 824.00 | 825.00 | 824.00 | 824.00 | 1.3K |
| 12:35 | 825.00 | 825.00 | 824.00 | 824.00 | 0.8K |
| 12:40 | 824.00 | 825.00 | 822.00 | 822.00 | 8.5K |
| 12:45 | 822.00 | 824.00 | 822.00 | 823.00 | 2.6K |
| 12:50 | 823.00 | 823.00 | 822.00 | 823.00 | 1.4K |
| 12:55 | 822.00 | 825.00 | 821.00 | 825.00 | 21.3K |
| 13:00 | 825.00 | 826.00 | 825.00 | 826.00 | 14.9K |
| 13:05 | 826.00 | 826.00 | 824.00 | 824.00 | 5.9K |
| 13:10 | 823.00 | 823.00 | 820.00 | 821.00 | 11.5K |
| 13:15 | 822.00 | 824.00 | 822.00 | 824.00 | 1.2K |
| 13:20 | 824.00 | 824.00 | 823.00 | 823.00 | 1.2K |
| 13:25 | 823.00 | 824.00 | 822.00 | 823.00 | 2.5K |
| 13:30 | 823.00 | 823.00 | 822.00 | 823.00 | 2.4K |
| 13:35 | 823.00 | 823.00 | 820.00 | 820.00 | 18.0K |
| 13:40 | 819.00 | 821.00 | 819.00 | 821.00 | 13.4K |
| 13:45 | 821.00 | 821.00 | 819.00 | 820.00 | 2.3K |
| 13:50 | 821.00 | 824.00 | 821.00 | 824.00 | 11.8K |
| 13:55 | 822.00 | 822.00 | 822.00 | 822.00 | 1.0K |
| 14:00 | 823.00 | 824.00 | 821.00 | 824.00 | 4.9K |
| 14:05 | 824.00 | 824.00 | 822.00 | 822.00 | 0.5K |
| 14:10 | 823.00 | 823.00 | 822.00 | 822.00 | 0.1K |
| 14:15 | 824.00 | 824.00 | 824.00 | 824.00 | 0.1K |
| 14:20 | 823.00 | 823.00 | 819.00 | 820.00 | 34.4K |
| 14:25 | 820.00 | 820.00 | 818.00 | 818.00 | 0.9K |
| 14:30 | 818.00 | 819.00 | 816.00 | 816.00 | 99.5K |
| 14:35 | 816.00 | 816.00 | 815.00 | 815.00 | 17.1K |
| 14:40 | 816.00 | 819.00 | 815.00 | 817.00 | 28.7K |
| 14:45 | 819.00 | 820.00 | 818.00 | 820.00 | 4.6K |
| 14:50 | 818.00 | 819.00 | 818.00 | 819.00 | 3.7K |
| 14:55 | 819.00 | 819.00 | 818.00 | 819.00 | 8.0K |
| 15:00 | 819.00 | 820.00 | 818.00 | 820.00 | 77.4K |
| 15:05 | 819.00 | 821.00 | 819.00 | 821.00 | 19.9K |
| 15:10 | 821.00 | 821.00 | 818.00 | 820.00 | 44.8K |
| 15:15 | 821.00 | 826.00 | 818.00 | 826.00 | 113.3K |
| 15:25 | 826.00 | 826.00 | 826.00 | 826.00 | 9.7K |