最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 116.00 | 116.00 | 111.00 | 111.00 | 1,873.1K |
| 09:05 | 112.00 | 112.00 | 109.00 | 110.00 | 851.6K |
| 09:10 | 110.00 | 111.00 | 109.00 | 110.00 | 296.9K |
| 09:15 | 110.00 | 111.00 | 110.00 | 111.00 | 221.2K |
| 09:20 | 111.00 | 112.00 | 110.00 | 112.00 | 174.8K |
| 09:25 | 112.00 | 113.00 | 112.00 | 113.00 | 154.7K |
| 09:30 | 113.00 | 115.00 | 112.00 | 115.00 | 340.5K |
| 09:35 | 114.00 | 115.00 | 113.00 | 114.00 | 622.3K |
| 09:40 | 115.00 | 115.00 | 114.00 | 115.00 | 118.1K |
| 09:45 | 114.00 | 115.00 | 114.00 | 114.00 | 157.7K |
| 09:50 | 115.00 | 115.00 | 114.00 | 115.00 | 84.9K |
| 09:55 | 114.00 | 115.00 | 114.00 | 115.00 | 96.6K |
| 10:00 | 115.00 | 115.00 | 115.00 | 115.00 | 86.6K |
| 10:05 | 115.00 | 120.00 | 115.00 | 119.00 | 1,597.0K |
| 10:10 | 119.00 | 120.00 | 118.00 | 119.00 | 1,642.0K |
| 10:15 | 119.00 | 119.00 | 117.00 | 117.00 | 1,372.1K |
| 10:20 | 118.00 | 118.00 | 115.00 | 115.00 | 609.4K |
| 10:25 | 115.00 | 116.00 | 115.00 | 115.00 | 243.0K |
| 10:30 | 116.00 | 116.00 | 115.00 | 115.00 | 171.8K |
| 10:35 | 115.00 | 115.00 | 113.00 | 115.00 | 1,027.4K |
| 10:40 | 115.00 | 115.00 | 114.00 | 115.00 | 494.2K |
| 10:45 | 115.00 | 116.00 | 115.00 | 115.00 | 139.2K |
| 10:50 | 115.00 | 116.00 | 115.00 | 116.00 | 156.5K |
| 10:55 | 115.00 | 115.00 | 114.00 | 114.00 | 84.6K |
| 11:00 | 114.00 | 117.00 | 114.00 | 117.00 | 607.2K |
| 11:05 | 119.00 | 119.00 | 115.00 | 115.00 | 267.0K |
| 11:10 | 116.00 | 117.00 | 116.00 | 116.00 | 32.8K |
| 11:15 | 116.00 | 117.00 | 116.00 | 116.00 | 18.9K |
| 11:20 | 117.00 | 117.00 | 116.00 | 116.00 | 200.0K |
| 11:25 | 116.00 | 116.00 | 116.00 | 116.00 | 30.8K |
| 11:30 | 116.00 | 116.00 | 116.00 | 116.00 | 0.5K |
| 11:40 | 116.00 | 116.00 | 116.00 | 116.00 | 0.2K |
| 11:45 | 116.00 | 116.00 | 116.00 | 116.00 | 9.9K |
| 11:50 | 115.00 | 115.00 | 115.00 | 115.00 | 200.0K |
| 11:55 | 115.00 | 115.00 | 115.00 | 115.00 | 3.9K |
| 13:30 | 115.00 | 116.00 | 115.00 | 116.00 | 8.3K |
| 13:35 | 115.00 | 115.00 | 115.00 | 115.00 | 6.8K |
| 13:40 | 115.00 | 115.00 | 115.00 | 115.00 | 89.1K |
| 13:45 | 114.00 | 114.00 | 113.00 | 114.00 | 589.7K |
| 13:50 | 113.00 | 114.00 | 113.00 | 114.00 | 7.8K |
| 13:55 | 113.00 | 114.00 | 113.00 | 114.00 | 31.8K |
| 14:00 | 114.00 | 114.00 | 113.00 | 114.00 | 31.0K |
| 14:05 | 113.00 | 114.00 | 113.00 | 113.00 | 10.1K |
| 14:10 | 114.00 | 114.00 | 114.00 | 114.00 | 9.0K |
| 14:15 | 113.00 | 113.00 | 112.00 | 113.00 | 251.9K |
| 14:20 | 113.00 | 114.00 | 113.00 | 113.00 | 322.5K |
| 14:25 | 114.00 | 115.00 | 114.00 | 114.00 | 132.8K |
| 14:30 | 114.00 | 115.00 | 114.00 | 114.00 | 17.7K |
| 14:35 | 114.00 | 114.00 | 114.00 | 114.00 | 10.7K |
| 14:40 | 114.00 | 114.00 | 114.00 | 114.00 | 68.3K |
| 14:45 | 115.00 | 115.00 | 114.00 | 114.00 | 37.7K |
| 14:50 | 115.00 | 115.00 | 114.00 | 115.00 | 89.8K |
| 14:55 | 115.00 | 115.00 | 114.00 | 114.00 | 3.9K |
| 15:00 | 114.00 | 114.00 | 114.00 | 114.00 | 116.2K |
| 15:05 | 115.00 | 115.00 | 115.00 | 115.00 | 0.2K |
| 15:10 | 114.00 | 115.00 | 114.00 | 114.00 | 87.1K |
| 15:15 | 114.00 | 114.00 | 112.00 | 112.00 | 698.6K |
| 15:20 | 112.00 | 113.00 | 112.00 | 113.00 | 40.7K |
| 15:25 | 112.00 | 112.00 | 112.00 | 112.00 | 0.1K |
| 15:30 | 113.00 | 113.00 | 113.00 | 113.00 | 0.9K |
| 15:35 | 113.00 | 113.00 | 112.00 | 112.00 | 26.1K |
| 15:40 | 112.00 | 113.00 | 112.00 | 112.00 | 85.4K |
| 15:45 | 113.00 | 113.00 | 112.00 | 113.00 | 88.8K |
| 16:00 | 112.00 | 112.00 | 112.00 | 112.00 | 579.4K |
| 16:10 | 112.00 | 112.00 | 112.00 | 112.00 | 46.3K |
| 16:35 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0K |