最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 805.00 | 846.00 | 805.00 | 832.00 | 665.9K |
| 09:05 | 831.00 | 832.00 | 818.00 | 819.00 | 71.1K |
| 09:10 | 817.00 | 827.00 | 816.00 | 822.00 | 115.3K |
| 09:15 | 822.00 | 830.00 | 822.00 | 829.00 | 69.4K |
| 09:20 | 828.00 | 830.00 | 820.00 | 821.00 | 101.3K |
| 09:25 | 819.00 | 820.00 | 818.00 | 820.00 | 80.0K |
| 09:30 | 820.00 | 822.00 | 819.00 | 822.00 | 154.3K |
| 09:35 | 820.00 | 829.00 | 820.00 | 825.00 | 160.8K |
| 09:40 | 827.00 | 830.00 | 826.00 | 827.00 | 88.9K |
| 09:45 | 827.00 | 827.00 | 823.00 | 825.00 | 36.9K |
| 09:50 | 823.00 | 835.00 | 823.00 | 832.00 | 78.6K |
| 09:55 | 835.00 | 837.00 | 834.00 | 837.00 | 73.3K |
| 10:00 | 836.00 | 842.00 | 836.00 | 842.00 | 75.6K |
| 10:05 | 842.00 | 858.00 | 842.00 | 856.00 | 420.6K |
| 10:10 | 856.00 | 859.00 | 850.00 | 850.00 | 198.8K |
| 10:15 | 850.00 | 855.00 | 845.00 | 846.00 | 106.0K |
| 10:20 | 847.00 | 851.00 | 846.00 | 847.00 | 44.9K |
| 10:25 | 848.00 | 849.00 | 846.00 | 847.00 | 52.4K |
| 10:30 | 848.00 | 854.00 | 848.00 | 852.00 | 86.0K |
| 10:35 | 852.00 | 853.00 | 848.00 | 851.00 | 36.7K |
| 10:40 | 851.00 | 852.00 | 848.00 | 851.00 | 25.1K |
| 10:45 | 851.00 | 852.00 | 849.00 | 852.00 | 22.3K |
| 10:50 | 852.00 | 852.00 | 848.00 | 850.00 | 19.4K |
| 10:55 | 850.00 | 850.00 | 846.00 | 846.00 | 60.4K |
| 11:00 | 846.00 | 846.00 | 842.00 | 844.00 | 57.9K |
| 11:05 | 844.00 | 844.00 | 841.00 | 844.00 | 32.1K |
| 11:10 | 844.00 | 846.00 | 844.00 | 846.00 | 56.2K |
| 11:15 | 847.00 | 849.00 | 847.00 | 847.00 | 6.7K |
| 11:20 | 849.00 | 849.00 | 846.00 | 846.00 | 5.5K |
| 11:25 | 847.00 | 847.00 | 846.00 | 847.00 | 6.2K |
| 11:30 | 847.00 | 848.00 | 847.00 | 847.00 | 18.6K |
| 11:35 | 847.00 | 848.00 | 845.00 | 847.00 | 6.2K |
| 11:40 | 847.00 | 850.00 | 846.00 | 850.00 | 16.4K |
| 11:45 | 850.00 | 850.00 | 846.00 | 846.00 | 1.5K |
| 11:50 | 848.00 | 848.00 | 845.00 | 845.00 | 22.6K |
| 11:55 | 845.00 | 846.00 | 841.00 | 841.00 | 8.4K |
| 12:00 | 840.00 | 843.00 | 839.00 | 839.00 | 11.6K |
| 12:05 | 842.00 | 842.00 | 839.00 | 839.00 | 44.7K |
| 12:10 | 839.00 | 841.00 | 839.00 | 841.00 | 28.5K |
| 12:15 | 841.00 | 842.00 | 840.00 | 840.00 | 17.6K |
| 12:20 | 839.00 | 839.00 | 838.00 | 838.00 | 32.0K |
| 12:25 | 838.00 | 839.00 | 837.00 | 839.00 | 2.1K |
| 12:30 | 839.00 | 840.00 | 838.00 | 838.00 | 52.5K |
| 12:35 | 838.00 | 838.00 | 836.00 | 836.00 | 50.1K |
| 12:40 | 835.00 | 838.00 | 835.00 | 838.00 | 91.7K |
| 12:45 | 838.00 | 839.00 | 838.00 | 839.00 | 10.7K |
| 12:50 | 839.00 | 841.00 | 838.00 | 840.00 | 112.5K |
| 12:55 | 840.00 | 841.00 | 838.00 | 839.00 | 33.9K |
| 13:00 | 840.00 | 840.00 | 837.00 | 839.00 | 45.6K |
| 13:05 | 840.00 | 844.00 | 840.00 | 844.00 | 29.8K |
| 13:10 | 844.00 | 845.00 | 843.00 | 843.00 | 3.6K |
| 13:15 | 843.00 | 845.00 | 843.00 | 845.00 | 20.3K |
| 13:20 | 843.00 | 843.00 | 838.00 | 838.00 | 1.9K |
| 13:25 | 838.00 | 842.00 | 838.00 | 841.00 | 3.7K |
| 13:30 | 839.00 | 840.00 | 839.00 | 840.00 | 11.4K |
| 13:35 | 839.00 | 841.00 | 839.00 | 841.00 | 53.1K |
| 13:40 | 842.00 | 848.00 | 842.00 | 848.00 | 266.2K |
| 13:45 | 847.00 | 848.00 | 844.00 | 844.00 | 29.9K |
| 13:50 | 845.00 | 845.00 | 838.00 | 838.00 | 88.1K |
| 13:55 | 838.00 | 839.00 | 838.00 | 838.00 | 58.2K |
| 14:00 | 840.00 | 845.00 | 840.00 | 844.00 | 6.7K |
| 14:05 | 845.00 | 846.00 | 843.00 | 843.00 | 7.3K |
| 14:10 | 844.00 | 844.00 | 843.00 | 844.00 | 3.6K |
| 14:15 | 843.00 | 844.00 | 843.00 | 843.00 | 17.8K |
| 14:20 | 844.00 | 845.00 | 843.00 | 845.00 | 20.5K |
| 14:25 | 845.00 | 845.00 | 843.00 | 843.00 | 18.5K |
| 14:30 | 843.00 | 846.00 | 843.00 | 846.00 | 13.8K |
| 14:35 | 845.00 | 845.00 | 844.00 | 845.00 | 9.5K |
| 14:40 | 846.00 | 846.00 | 843.00 | 843.00 | 0.6K |
| 14:45 | 845.00 | 845.00 | 842.00 | 842.00 | 3.0K |
| 14:50 | 843.00 | 845.00 | 843.00 | 843.00 | 0.8K |
| 14:55 | 843.00 | 845.00 | 843.00 | 844.00 | 28.8K |
| 15:00 | 844.00 | 845.00 | 844.00 | 845.00 | 10.7K |
| 15:05 | 845.00 | 846.00 | 845.00 | 846.00 | 1.4K |
| 15:10 | 846.00 | 847.00 | 846.00 | 847.00 | 4.7K |
| 15:15 | 846.00 | 848.00 | 846.00 | 846.00 | 19.6K |
| 15:25 | 846.00 | 846.00 | 846.00 | 846.00 | 6.8K |