最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 110.00 | 110.00 | 108.00 | 108.00 | 104.2K |
| 09:05 | 108.00 | 112.00 | 108.00 | 109.00 | 51.5K |
| 09:10 | 108.00 | 110.00 | 107.00 | 110.00 | 215.9K |
| 09:15 | 110.00 | 110.00 | 106.00 | 106.00 | 151.7K |
| 09:20 | 106.00 | 110.00 | 106.00 | 110.00 | 77.6K |
| 09:25 | 107.00 | 107.00 | 107.00 | 107.00 | 3.7K |
| 09:30 | 107.00 | 107.00 | 107.00 | 107.00 | 0.5K |
| 09:35 | 109.00 | 109.00 | 107.00 | 109.00 | 29.1K |
| 09:40 | 107.00 | 107.00 | 107.00 | 107.00 | 3.0K |
| 09:45 | 109.00 | 109.00 | 108.00 | 108.00 | 1.2K |
| 09:50 | 109.00 | 109.00 | 109.00 | 109.00 | 29.2K |
| 09:55 | 110.00 | 110.00 | 109.00 | 109.00 | 15.4K |
| 10:05 | 110.00 | 110.00 | 110.00 | 110.00 | 44.6K |
| 10:10 | 111.00 | 120.00 | 111.00 | 119.00 | 1,261.2K |
| 10:15 | 119.00 | 119.00 | 113.00 | 113.00 | 711.8K |
| 10:20 | 113.00 | 116.00 | 112.00 | 116.00 | 277.9K |
| 10:25 | 115.00 | 116.00 | 114.00 | 115.00 | 97.5K |
| 10:30 | 115.00 | 115.00 | 113.00 | 113.00 | 71.9K |
| 10:35 | 114.00 | 115.00 | 114.00 | 115.00 | 35.5K |
| 10:40 | 116.00 | 116.00 | 116.00 | 116.00 | 45.2K |
| 10:45 | 116.00 | 117.00 | 115.00 | 115.00 | 44.0K |
| 10:50 | 115.00 | 115.00 | 114.00 | 115.00 | 22.2K |
| 10:55 | 114.00 | 115.00 | 114.00 | 115.00 | 30.6K |
| 11:00 | 115.00 | 115.00 | 113.00 | 114.00 | 79.8K |
| 11:05 | 114.00 | 114.00 | 114.00 | 114.00 | 21.0K |
| 11:10 | 115.00 | 116.00 | 115.00 | 116.00 | 37.5K |
| 11:15 | 115.00 | 115.00 | 115.00 | 115.00 | 31.7K |
| 11:20 | 114.00 | 115.00 | 114.00 | 114.00 | 6.6K |
| 11:25 | 114.00 | 114.00 | 114.00 | 114.00 | 6.2K |
| 11:30 | 115.00 | 116.00 | 115.00 | 116.00 | 69.1K |
| 11:35 | 116.00 | 119.00 | 116.00 | 119.00 | 217.6K |
| 11:40 | 119.00 | 119.00 | 117.00 | 118.00 | 51.0K |
| 11:45 | 118.00 | 118.00 | 117.00 | 117.00 | 77.3K |
| 11:50 | 117.00 | 117.00 | 116.00 | 117.00 | 110.1K |
| 11:55 | 118.00 | 118.00 | 116.00 | 117.00 | 41.2K |
| 13:30 | 117.00 | 117.00 | 116.00 | 117.00 | 37.6K |
| 13:35 | 117.00 | 117.00 | 116.00 | 116.00 | 7.2K |
| 13:40 | 116.00 | 116.00 | 116.00 | 116.00 | 23.8K |
| 13:45 | 116.00 | 117.00 | 116.00 | 117.00 | 63.2K |
| 13:50 | 116.00 | 116.00 | 116.00 | 116.00 | 4.4K |
| 13:55 | 116.00 | 116.00 | 115.00 | 115.00 | 12.0K |
| 14:00 | 116.00 | 117.00 | 116.00 | 117.00 | 16.6K |
| 14:05 | 117.00 | 117.00 | 117.00 | 117.00 | 83.0K |
| 14:10 | 116.00 | 116.00 | 115.00 | 115.00 | 340.4K |
| 14:15 | 116.00 | 117.00 | 116.00 | 116.00 | 121.5K |
| 14:20 | 115.00 | 117.00 | 115.00 | 115.00 | 78.2K |
| 14:25 | 115.00 | 117.00 | 115.00 | 117.00 | 10.6K |
| 14:30 | 115.00 | 115.00 | 115.00 | 115.00 | 10.2K |
| 14:35 | 116.00 | 116.00 | 115.00 | 115.00 | 0.2K |
| 14:45 | 115.00 | 116.00 | 115.00 | 115.00 | 59.3K |
| 14:50 | 116.00 | 118.00 | 115.00 | 117.00 | 378.5K |
| 14:55 | 118.00 | 118.00 | 117.00 | 117.00 | 48.1K |
| 15:00 | 117.00 | 117.00 | 115.00 | 115.00 | 195.1K |
| 15:05 | 115.00 | 115.00 | 115.00 | 115.00 | 13.5K |
| 15:10 | 115.00 | 115.00 | 115.00 | 115.00 | 72.4K |
| 15:15 | 115.00 | 116.00 | 115.00 | 115.00 | 22.3K |
| 15:20 | 116.00 | 116.00 | 115.00 | 115.00 | 85.3K |
| 15:25 | 115.00 | 115.00 | 114.00 | 114.00 | 153.0K |
| 15:30 | 113.00 | 114.00 | 112.00 | 113.00 | 213.9K |
| 15:35 | 114.00 | 114.00 | 113.00 | 113.00 | 20.5K |
| 15:40 | 113.00 | 115.00 | 113.00 | 115.00 | 46.4K |
| 15:45 | 115.00 | 116.00 | 115.00 | 115.00 | 239.6K |
| 16:00 | 116.00 | 116.00 | 116.00 | 116.00 | 312.4K |
| 16:05 | 116.00 | 116.00 | 116.00 | 116.00 | 2.0K |
| 16:10 | 116.00 | 116.00 | 116.00 | 116.00 | 18.7K |
| 16:35 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0K |