最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 120.00 | 135.00 | 117.00 | 122.00 | 28,186.4K |
| 09:05 | 122.00 | 123.00 | 116.00 | 119.00 | 10,486.2K |
| 09:10 | 120.00 | 123.00 | 120.00 | 122.00 | 6,951.8K |
| 09:15 | 122.00 | 122.00 | 121.00 | 122.00 | 1,908.9K |
| 09:20 | 122.00 | 122.00 | 118.00 | 119.00 | 2,024.0K |
| 09:25 | 119.00 | 121.00 | 118.00 | 120.00 | 1,817.2K |
| 09:30 | 120.00 | 124.00 | 120.00 | 123.00 | 2,264.5K |
| 09:35 | 123.00 | 123.00 | 119.00 | 121.00 | 1,032.6K |
| 09:40 | 121.00 | 121.00 | 119.00 | 120.00 | 429.7K |
| 09:45 | 120.00 | 120.00 | 119.00 | 120.00 | 662.8K |
| 09:50 | 121.00 | 121.00 | 120.00 | 120.00 | 383.6K |
| 09:55 | 120.00 | 121.00 | 119.00 | 121.00 | 445.1K |
| 10:00 | 121.00 | 121.00 | 119.00 | 120.00 | 239.8K |
| 10:05 | 120.00 | 120.00 | 118.00 | 118.00 | 902.9K |
| 10:10 | 117.00 | 118.00 | 117.00 | 118.00 | 1,042.7K |
| 10:15 | 118.00 | 118.00 | 114.00 | 116.00 | 3,197.3K |
| 10:20 | 116.00 | 116.00 | 113.00 | 113.00 | 1,186.8K |
| 10:25 | 113.00 | 114.00 | 113.00 | 114.00 | 290.7K |
| 10:30 | 114.00 | 115.00 | 113.00 | 114.00 | 962.2K |
| 10:35 | 114.00 | 116.00 | 114.00 | 116.00 | 131.9K |
| 10:40 | 115.00 | 115.00 | 115.00 | 115.00 | 229.3K |
| 10:45 | 115.00 | 116.00 | 115.00 | 116.00 | 40.8K |
| 10:50 | 116.00 | 116.00 | 115.00 | 115.00 | 50.8K |
| 10:55 | 115.00 | 116.00 | 114.00 | 114.00 | 391.3K |
| 11:00 | 114.00 | 114.00 | 113.00 | 114.00 | 263.3K |
| 11:05 | 114.00 | 114.00 | 113.00 | 114.00 | 168.5K |
| 11:10 | 114.00 | 115.00 | 113.00 | 115.00 | 138.0K |
| 11:15 | 114.00 | 115.00 | 114.00 | 114.00 | 43.1K |
| 11:20 | 113.00 | 115.00 | 113.00 | 114.00 | 145.4K |
| 11:25 | 114.00 | 115.00 | 114.00 | 114.00 | 128.4K |
| 11:30 | 115.00 | 115.00 | 115.00 | 115.00 | 252.7K |
| 11:35 | 115.00 | 115.00 | 115.00 | 115.00 | 0.4K |
| 11:40 | 114.00 | 114.00 | 110.00 | 112.00 | 1,243.7K |
| 11:45 | 112.00 | 113.00 | 111.00 | 113.00 | 323.0K |
| 11:50 | 112.00 | 113.00 | 112.00 | 112.00 | 224.4K |
| 11:55 | 112.00 | 113.00 | 111.00 | 113.00 | 475.7K |
| 13:30 | 113.00 | 113.00 | 111.00 | 111.00 | 721.4K |
| 13:35 | 111.00 | 112.00 | 111.00 | 111.00 | 223.6K |
| 13:40 | 111.00 | 112.00 | 111.00 | 112.00 | 91.0K |
| 13:45 | 112.00 | 112.00 | 111.00 | 112.00 | 57.4K |
| 13:50 | 111.00 | 112.00 | 111.00 | 111.00 | 90.4K |
| 13:55 | 112.00 | 112.00 | 111.00 | 112.00 | 38.9K |
| 14:00 | 111.00 | 111.00 | 111.00 | 111.00 | 270.5K |
| 14:05 | 111.00 | 112.00 | 111.00 | 111.00 | 83.3K |
| 14:10 | 111.00 | 112.00 | 110.00 | 112.00 | 134.2K |
| 14:15 | 111.00 | 112.00 | 111.00 | 112.00 | 100.1K |
| 14:20 | 111.00 | 112.00 | 111.00 | 111.00 | 42.2K |
| 14:25 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1K |
| 14:30 | 111.00 | 111.00 | 111.00 | 111.00 | 3.5K |
| 14:35 | 112.00 | 112.00 | 110.00 | 111.00 | 357.5K |
| 14:40 | 111.00 | 111.00 | 110.00 | 111.00 | 47.8K |
| 14:45 | 111.00 | 111.00 | 110.00 | 110.00 | 113.3K |
| 14:50 | 111.00 | 111.00 | 110.00 | 111.00 | 210.0K |
| 14:55 | 111.00 | 111.00 | 111.00 | 111.00 | 49.0K |
| 15:00 | 111.00 | 112.00 | 110.00 | 112.00 | 103.3K |
| 15:05 | 111.00 | 111.00 | 111.00 | 111.00 | 4.2K |
| 15:10 | 111.00 | 112.00 | 111.00 | 112.00 | 21.8K |
| 15:15 | 111.00 | 111.00 | 111.00 | 111.00 | 63.4K |
| 15:20 | 111.00 | 112.00 | 111.00 | 112.00 | 24.9K |
| 15:25 | 111.00 | 111.00 | 110.00 | 111.00 | 48.2K |
| 15:30 | 111.00 | 112.00 | 111.00 | 112.00 | 17.6K |
| 15:35 | 112.00 | 112.00 | 111.00 | 111.00 | 115.3K |
| 15:40 | 111.00 | 112.00 | 111.00 | 111.00 | 246.8K |
| 15:45 | 111.00 | 112.00 | 110.00 | 112.00 | 179.7K |
| 16:00 | 110.00 | 110.00 | 110.00 | 110.00 | 615.9K |
| 16:05 | 110.00 | 110.00 | 110.00 | 110.00 | 145.9K |
| 16:10 | 110.00 | 110.00 | 110.00 | 110.00 | 3.0K |
| 16:35 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0K |