最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 853.00 | 855.00 | 835.00 | 845.00 | 95.3K |
| 09:05 | 845.00 | 853.00 | 840.00 | 853.00 | 41.0K |
| 09:10 | 854.00 | 859.00 | 850.00 | 856.00 | 144.6K |
| 09:15 | 857.00 | 865.00 | 852.00 | 865.00 | 115.2K |
| 09:20 | 866.00 | 868.00 | 859.00 | 860.00 | 182.2K |
| 09:25 | 858.00 | 867.00 | 858.00 | 863.00 | 86.1K |
| 09:30 | 861.00 | 864.00 | 857.00 | 857.00 | 56.0K |
| 09:35 | 857.00 | 860.00 | 847.00 | 847.00 | 119.4K |
| 09:40 | 850.00 | 857.00 | 850.00 | 856.00 | 21.2K |
| 09:45 | 858.00 | 863.00 | 857.00 | 863.00 | 42.9K |
| 09:50 | 863.00 | 863.00 | 859.00 | 860.00 | 19.5K |
| 09:55 | 859.00 | 863.00 | 858.00 | 863.00 | 50.5K |
| 10:00 | 863.00 | 878.00 | 863.00 | 871.00 | 343.1K |
| 10:05 | 871.00 | 874.00 | 868.00 | 869.00 | 74.0K |
| 10:10 | 869.00 | 873.00 | 866.00 | 873.00 | 161.1K |
| 10:15 | 872.00 | 877.00 | 870.00 | 872.00 | 43.8K |
| 10:20 | 872.00 | 872.00 | 867.00 | 868.00 | 21.2K |
| 10:25 | 866.00 | 870.00 | 866.00 | 870.00 | 15.4K |
| 10:30 | 871.00 | 873.00 | 868.00 | 873.00 | 15.7K |
| 10:35 | 872.00 | 873.00 | 870.00 | 871.00 | 24.9K |
| 10:40 | 871.00 | 872.00 | 871.00 | 872.00 | 22.3K |
| 10:45 | 871.00 | 875.00 | 870.00 | 875.00 | 27.2K |
| 10:50 | 874.00 | 876.00 | 873.00 | 874.00 | 40.8K |
| 10:55 | 876.00 | 877.00 | 874.00 | 877.00 | 19.9K |
| 11:00 | 877.00 | 882.00 | 876.00 | 880.00 | 148.0K |
| 11:05 | 881.00 | 885.00 | 880.00 | 884.00 | 146.7K |
| 11:10 | 884.00 | 898.00 | 884.00 | 898.00 | 375.2K |
| 11:15 | 896.00 | 911.00 | 896.00 | 905.00 | 540.3K |
| 11:20 | 910.00 | 913.00 | 905.00 | 912.00 | 609.5K |
| 11:25 | 913.00 | 914.00 | 901.00 | 901.00 | 355.5K |
| 11:30 | 901.00 | 903.00 | 898.00 | 898.00 | 69.8K |
| 11:35 | 896.00 | 897.00 | 893.00 | 894.00 | 73.3K |
| 11:40 | 894.00 | 897.00 | 884.00 | 891.00 | 154.6K |
| 11:45 | 891.00 | 895.00 | 890.00 | 891.00 | 67.5K |
| 11:50 | 892.00 | 893.00 | 888.00 | 889.00 | 122.3K |
| 11:55 | 890.00 | 892.00 | 889.00 | 891.00 | 196.1K |
| 12:00 | 892.00 | 897.00 | 892.00 | 896.00 | 43.7K |
| 12:05 | 896.00 | 897.00 | 895.00 | 896.00 | 81.2K |
| 12:10 | 896.00 | 896.00 | 895.00 | 896.00 | 19.9K |
| 12:15 | 896.00 | 896.00 | 893.00 | 895.00 | 141.2K |
| 12:20 | 895.00 | 897.00 | 895.00 | 897.00 | 7.0K |
| 12:25 | 897.00 | 898.00 | 895.00 | 897.00 | 48.1K |
| 12:30 | 897.00 | 899.00 | 897.00 | 899.00 | 31.8K |
| 12:35 | 897.00 | 901.00 | 897.00 | 901.00 | 29.7K |
| 12:40 | 900.00 | 903.00 | 899.00 | 903.00 | 45.6K |
| 12:45 | 902.00 | 906.00 | 902.00 | 905.00 | 63.5K |
| 12:50 | 904.00 | 906.00 | 902.00 | 902.00 | 35.8K |
| 12:55 | 903.00 | 904.00 | 902.00 | 902.00 | 76.3K |
| 13:00 | 902.00 | 904.00 | 901.00 | 901.00 | 37.3K |
| 13:05 | 901.00 | 903.00 | 897.00 | 897.00 | 23.0K |
| 13:10 | 897.00 | 898.00 | 892.00 | 894.00 | 40.1K |
| 13:15 | 894.00 | 895.00 | 893.00 | 894.00 | 93.5K |
| 13:20 | 894.00 | 895.00 | 890.00 | 893.00 | 52.6K |
| 13:25 | 892.00 | 892.00 | 888.00 | 888.00 | 106.8K |
| 13:30 | 889.00 | 894.00 | 888.00 | 894.00 | 43.7K |
| 13:35 | 893.00 | 893.00 | 891.00 | 891.00 | 33.1K |
| 13:40 | 891.00 | 891.00 | 887.00 | 887.00 | 81.6K |
| 13:45 | 887.00 | 887.00 | 883.00 | 884.00 | 100.0K |
| 13:50 | 884.00 | 885.00 | 884.00 | 884.00 | 33.6K |
| 13:55 | 884.00 | 884.00 | 881.00 | 881.00 | 92.3K |
| 14:00 | 881.00 | 884.00 | 881.00 | 884.00 | 36.4K |
| 14:05 | 883.00 | 886.00 | 883.00 | 886.00 | 25.0K |
| 14:10 | 885.00 | 887.00 | 885.00 | 885.00 | 11.5K |
| 14:15 | 886.00 | 888.00 | 886.00 | 887.00 | 44.3K |
| 14:20 | 888.00 | 888.00 | 886.00 | 887.00 | 24.4K |
| 14:25 | 887.00 | 888.00 | 887.00 | 887.00 | 16.9K |
| 14:30 | 887.00 | 887.00 | 883.00 | 886.00 | 54.2K |
| 14:35 | 888.00 | 889.00 | 883.00 | 889.00 | 77.3K |
| 14:40 | 888.00 | 891.00 | 887.00 | 891.00 | 89.8K |
| 14:45 | 890.00 | 891.00 | 889.00 | 891.00 | 15.1K |
| 14:50 | 891.00 | 892.00 | 890.00 | 891.00 | 35.4K |
| 14:55 | 890.00 | 893.00 | 889.00 | 893.00 | 64.1K |
| 15:00 | 894.00 | 895.00 | 893.00 | 894.00 | 27.3K |
| 15:05 | 896.00 | 900.00 | 895.00 | 899.00 | 72.2K |
| 15:10 | 899.00 | 899.00 | 892.00 | 898.00 | 85.8K |
| 15:15 | 898.00 | 899.00 | 895.00 | 897.00 | 91.8K |
| 15:25 | 905.00 | 905.00 | 905.00 | 905.00 | 114.1K |