1,770.60
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 09:15 | 1,911.30 | 1,919.80 | 1,911.30 | 1,919.80 | 0.0K |
| 09:16 | 1,915.30 | 1,916.40 | 1,913.10 | 1,916.40 | 0.1K |
| 09:17 | 1,911.40 | 1,911.40 | 1,904.60 | 1,908.40 | 1.7K |
| 09:18 | 1,908.40 | 1,908.80 | 1,908.10 | 1,908.10 | 0.2K |
| 09:19 | 1,909.70 | 1,909.70 | 1,897.00 | 1,900.90 | 2.1K |
| 09:20 | 1,900.70 | 1,900.70 | 1,899.80 | 1,899.90 | 0.1K |
| 09:21 | 1,899.10 | 1,899.10 | 1,889.10 | 1,889.10 | 0.3K |
| 09:22 | 1,893.90 | 1,893.90 | 1,889.10 | 1,889.10 | 0.0K |
| 09:23 | 1,890.20 | 1,894.00 | 1,890.20 | 1,894.00 | 0.2K |
| 09:24 | 1,897.00 | 1,897.50 | 1,894.10 | 1,897.30 | 0.6K |
| 09:25 | 1,894.80 | 1,894.80 | 1,890.40 | 1,890.40 | 0.0K |
| 09:26 | 1,893.90 | 1,893.90 | 1,891.00 | 1,891.40 | 0.2K |
| 09:27 | 1,890.00 | 1,890.00 | 1,885.30 | 1,888.70 | 0.2K |
| 09:28 | 1,889.50 | 1,891.60 | 1,888.40 | 1,889.40 | 0.3K |
| 09:29 | 1,888.70 | 1,888.70 | 1,886.50 | 1,886.50 | 0.0K |
| 09:30 | 1,888.30 | 1,889.10 | 1,886.50 | 1,886.50 | 0.1K |
| 09:31 | 1,885.60 | 1,890.00 | 1,885.60 | 1,890.00 | 0.1K |
| 09:32 | 1,892.50 | 1,897.20 | 1,892.50 | 1,896.80 | 0.2K |
| 09:33 | 1,901.00 | 1,904.50 | 1,901.00 | 1,904.50 | 0.6K |
| 09:34 | 1,904.50 | 1,910.00 | 1,904.50 | 1,910.00 | 0.5K |
| 09:35 | 1,905.40 | 1,905.40 | 1,905.30 | 1,905.30 | 0.0K |
| 09:36 | 1,901.00 | 1,902.50 | 1,901.00 | 1,902.50 | 0.0K |
| 09:37 | 1,902.50 | 1,902.50 | 1,902.50 | 1,902.50 | 0.0K |
| 09:38 | 1,903.80 | 1,904.90 | 1,903.80 | 1,904.90 | 0.1K |
| 09:39 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 09:40 | 1,908.40 | 1,908.40 | 1,905.00 | 1,905.00 | 0.1K |
| 09:42 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 09:43 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 09:44 | 1,908.00 | 1,910.00 | 1,908.00 | 1,910.00 | 0.1K |
| 09:45 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 09:46 | 1,906.00 | 1,907.10 | 1,906.00 | 1,906.50 | 0.2K |
| 09:48 | 1,905.90 | 1,907.10 | 1,905.90 | 1,907.10 | 0.1K |
| 09:49 | 1,909.10 | 1,909.10 | 1,909.00 | 1,909.00 | 0.0K |
| 09:50 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.0K |
| 09:51 | 1,909.00 | 1,909.00 | 1,905.50 | 1,905.50 | 0.1K |
| 09:52 | 1,906.60 | 1,906.60 | 1,906.60 | 1,906.60 | 0.0K |
| 09:53 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 09:54 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 09:55 | 1,906.00 | 1,907.40 | 1,906.00 | 1,907.40 | 0.0K |
| 09:56 | 1,907.40 | 1,907.40 | 1,905.00 | 1,905.00 | 0.0K |
| 09:57 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 09:58 | 1,907.00 | 1,907.00 | 1,905.10 | 1,905.10 | 0.0K |
| 09:59 | 1,905.10 | 1,905.10 | 1,905.10 | 1,905.10 | 0.0K |
| 10:00 | 1,905.00 | 1,905.00 | 1,904.50 | 1,904.50 | 0.5K |
| 10:02 | 1,904.50 | 1,904.50 | 1,904.50 | 1,904.50 | 0.0K |
| 10:03 | 1,904.50 | 1,904.50 | 1,904.50 | 1,904.50 | 0.0K |
| 10:06 | 1,903.80 | 1,905.30 | 1,903.80 | 1,904.50 | 0.0K |
| 10:07 | 1,906.60 | 1,906.60 | 1,903.00 | 1,903.00 | 0.1K |
| 10:10 | 1,903.00 | 1,904.20 | 1,903.00 | 1,903.00 | 0.0K |
| 10:11 | 1,903.50 | 1,903.50 | 1,903.50 | 1,903.50 | 0.0K |
| 10:12 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 10:13 | 1,904.10 | 1,904.20 | 1,904.10 | 1,904.20 | 0.1K |
| 10:14 | 1,903.00 | 1,904.40 | 1,903.00 | 1,904.40 | 0.0K |
| 10:15 | 1,904.00 | 1,904.00 | 1,903.20 | 1,903.20 | 0.0K |
| 10:16 | 1,903.10 | 1,903.10 | 1,903.10 | 1,903.10 | 0.0K |
| 10:17 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.1K |
| 10:19 | 1,907.40 | 1,907.40 | 1,907.40 | 1,907.40 | 0.0K |
| 10:20 | 1,906.90 | 1,907.00 | 1,904.30 | 1,904.30 | 0.0K |
| 10:21 | 1,903.60 | 1,906.50 | 1,903.60 | 1,906.50 | 0.0K |
| 10:23 | 1,911.00 | 1,911.00 | 1,907.80 | 1,907.80 | 0.6K |
| 10:24 | 1,907.00 | 1,907.00 | 1,904.40 | 1,904.40 | 0.2K |
| 10:30 | 1,903.60 | 1,903.60 | 1,902.50 | 1,902.50 | 0.0K |
| 10:32 | 1,902.60 | 1,902.60 | 1,901.00 | 1,901.00 | 0.1K |
| 10:33 | 1,900.00 | 1,901.70 | 1,899.20 | 1,900.00 | 0.2K |
| 10:34 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0K |
| 10:35 | 1,901.90 | 1,901.90 | 1,901.90 | 1,901.90 | 0.0K |
| 10:36 | 1,900.30 | 1,900.30 | 1,899.60 | 1,899.60 | 0.0K |
| 10:38 | 1,902.70 | 1,904.00 | 1,902.70 | 1,904.00 | 0.1K |
| 10:40 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 10:42 | 1,901.70 | 1,901.70 | 1,901.70 | 1,901.70 | 0.3K |
| 10:44 | 1,901.60 | 1,901.60 | 1,901.60 | 1,901.60 | 0.0K |
| 10:47 | 1,902.00 | 1,902.00 | 1,900.30 | 1,900.30 | 0.1K |
| 10:48 | 1,901.90 | 1,901.90 | 1,901.90 | 1,901.90 | 0.0K |
| 10:50 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0K |
| 10:51 | 1,899.80 | 1,901.80 | 1,899.80 | 1,901.80 | 0.0K |
| 10:53 | 1,903.90 | 1,904.00 | 1,903.90 | 1,904.00 | 0.0K |
| 10:54 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 10:56 | 1,903.50 | 1,903.50 | 1,903.50 | 1,903.50 | 0.0K |
| 11:00 | 1,903.30 | 1,903.30 | 1,900.70 | 1,902.00 | 0.0K |
| 11:01 | 1,901.90 | 1,901.90 | 1,901.90 | 1,901.90 | 0.0K |
| 11:04 | 1,899.60 | 1,899.60 | 1,899.60 | 1,899.60 | 0.0K |
| 11:05 | 1,903.20 | 1,903.20 | 1,903.20 | 1,903.20 | 0.0K |
| 11:07 | 1,903.30 | 1,903.30 | 1,903.30 | 1,903.30 | 0.0K |
| 11:09 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0K |
| 11:11 | 1,901.00 | 1,905.60 | 1,901.00 | 1,905.60 | 0.1K |
| 11:13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.1K |
| 11:15 | 1,901.20 | 1,901.20 | 1,901.20 | 1,901.20 | 0.1K |
| 11:16 | 1,900.00 | 1,900.10 | 1,900.00 | 1,900.10 | 0.0K |
| 11:17 | 1,899.60 | 1,902.00 | 1,899.60 | 1,902.00 | 0.0K |
| 11:19 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0K |
| 11:21 | 1,899.60 | 1,899.60 | 1,899.60 | 1,899.60 | 0.0K |
| 11:22 | 1,901.80 | 1,901.80 | 1,901.80 | 1,901.80 | 0.1K |
| 11:30 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.1K |
| 11:31 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.0K |
| 11:33 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 11:36 | 1,903.60 | 1,903.60 | 1,903.60 | 1,903.60 | 0.0K |
| 11:37 | 1,900.20 | 1,900.20 | 1,900.20 | 1,900.20 | 0.0K |
| 11:38 | 1,899.20 | 1,899.20 | 1,899.20 | 1,899.20 | 0.1K |
| 11:39 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.0K |
| 11:40 | 1,903.20 | 1,903.30 | 1,903.20 | 1,903.30 | 0.0K |
| 11:41 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0K |
| 11:42 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 11:43 | 1,904.80 | 1,905.90 | 1,904.80 | 1,905.90 | 0.2K |
| 11:47 | 1,907.50 | 1,907.50 | 1,907.50 | 1,907.50 | 0.0K |
| 11:51 | 1,907.20 | 1,907.20 | 1,907.00 | 1,907.00 | 0.0K |
| 11:52 | 1,907.50 | 1,909.40 | 1,907.20 | 1,909.40 | 0.5K |
| 11:53 | 1,909.50 | 1,909.50 | 1,909.50 | 1,909.50 | 0.1K |
| 11:55 | 1,909.50 | 1,909.50 | 1,909.50 | 1,909.50 | 0.1K |
| 11:56 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 11:57 | 1,905.30 | 1,905.30 | 1,905.30 | 1,905.30 | 0.0K |
| 11:58 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.6K |
| 11:59 | 1,912.60 | 1,914.40 | 1,912.20 | 1,914.10 | 0.0K |
| 12:00 | 1,914.30 | 1,914.50 | 1,914.30 | 1,914.50 | 0.0K |
| 12:02 | 1,910.80 | 1,910.80 | 1,910.80 | 1,910.80 | 0.1K |
| 12:03 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 0.3K |
| 12:04 | 1,909.50 | 1,909.50 | 1,909.50 | 1,909.50 | 0.0K |
| 12:05 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 12:06 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0K |
| 12:07 | 1,909.70 | 1,909.70 | 1,909.70 | 1,909.70 | 0.0K |
| 12:08 | 1,910.00 | 1,910.00 | 1,909.00 | 1,909.00 | 0.4K |
| 12:09 | 1,911.40 | 1,911.90 | 1,911.40 | 1,911.90 | 0.1K |
| 12:10 | 1,911.90 | 1,915.00 | 1,911.90 | 1,915.00 | 0.1K |
| 12:11 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.1K |
| 12:12 | 1,915.00 | 1,917.00 | 1,915.00 | 1,917.00 | 0.5K |
| 12:13 | 1,916.10 | 1,916.10 | 1,916.10 | 1,916.10 | 0.0K |
| 12:14 | 1,916.60 | 1,916.60 | 1,913.90 | 1,913.90 | 0.2K |
| 12:15 | 1,929.00 | 1,929.00 | 1,927.50 | 1,928.00 | 1.0K |
| 12:16 | 1,927.20 | 1,927.20 | 1,925.50 | 1,925.50 | 0.0K |
| 12:17 | 1,930.20 | 1,930.20 | 1,926.30 | 1,926.30 | 0.6K |
| 12:18 | 1,925.20 | 1,925.20 | 1,917.40 | 1,917.40 | 0.0K |
| 12:19 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 12:20 | 1,922.20 | 1,922.20 | 1,918.90 | 1,918.90 | 0.1K |
| 12:22 | 1,920.60 | 1,920.60 | 1,920.60 | 1,920.60 | 0.0K |
| 12:24 | 1,916.00 | 1,918.00 | 1,916.00 | 1,918.00 | 0.0K |
| 12:26 | 1,916.50 | 1,916.50 | 1,916.50 | 1,916.50 | 0.0K |
| 12:27 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.2K |
| 12:30 | 1,912.40 | 1,913.30 | 1,912.40 | 1,913.30 | 0.0K |
| 12:32 | 1,910.30 | 1,910.30 | 1,910.30 | 1,910.30 | 0.1K |
| 12:33 | 1,913.80 | 1,913.80 | 1,911.60 | 1,911.60 | 0.0K |
| 12:37 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 12:41 | 1,914.50 | 1,914.50 | 1,914.50 | 1,914.50 | 0.0K |
| 12:46 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 12:47 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 12:49 | 1,914.80 | 1,914.80 | 1,914.30 | 1,914.30 | 0.0K |
| 12:54 | 1,912.50 | 1,914.80 | 1,912.50 | 1,914.80 | 0.1K |
| 12:56 | 1,914.80 | 1,915.20 | 1,914.80 | 1,915.20 | 0.1K |
| 12:58 | 1,918.00 | 1,918.70 | 1,918.00 | 1,918.70 | 0.0K |
| 13:00 | 1,919.50 | 1,919.50 | 1,919.50 | 1,919.50 | 0.0K |
| 13:01 | 1,920.00 | 1,920.00 | 1,919.50 | 1,919.50 | 0.0K |
| 13:07 | 1,914.10 | 1,914.10 | 1,914.10 | 1,914.10 | 0.0K |
| 13:08 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.1K |
| 13:12 | 1,916.80 | 1,916.80 | 1,916.80 | 1,916.80 | 0.0K |
| 13:15 | 1,918.30 | 1,918.30 | 1,918.30 | 1,918.30 | 0.0K |
| 13:16 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.2K |
| 13:19 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 13:20 | 1,920.80 | 1,920.80 | 1,920.80 | 1,920.80 | 0.2K |
| 13:21 | 1,915.10 | 1,915.70 | 1,915.10 | 1,915.70 | 0.4K |
| 13:24 | 1,913.70 | 1,915.00 | 1,913.70 | 1,915.00 | 0.1K |
| 13:29 | 1,912.60 | 1,912.60 | 1,912.60 | 1,912.60 | 0.0K |
| 13:31 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0K |
| 13:32 | 1,912.40 | 1,916.00 | 1,912.40 | 1,916.00 | 0.0K |
| 13:33 | 1,916.60 | 1,916.60 | 1,916.60 | 1,916.60 | 0.0K |
| 13:34 | 1,911.30 | 1,911.30 | 1,911.30 | 1,911.30 | 0.3K |
| 13:37 | 1,912.10 | 1,912.10 | 1,912.10 | 1,912.10 | 0.0K |
| 13:38 | 1,916.40 | 1,916.40 | 1,916.40 | 1,916.40 | 0.1K |
| 13:43 | 1,913.20 | 1,913.20 | 1,910.90 | 1,910.90 | 0.5K |
| 13:45 | 1,912.70 | 1,912.70 | 1,912.70 | 1,912.70 | 0.0K |
| 13:49 | 1,911.40 | 1,911.40 | 1,911.40 | 1,911.40 | 0.0K |
| 13:52 | 1,912.60 | 1,912.60 | 1,912.60 | 1,912.60 | 0.0K |
| 13:53 | 1,910.10 | 1,910.90 | 1,910.10 | 1,910.90 | 0.1K |
| 14:00 | 1,910.90 | 1,910.90 | 1,910.90 | 1,910.90 | 0.0K |
| 14:01 | 1,910.00 | 1,910.00 | 1,907.10 | 1,907.10 | 0.0K |
| 14:02 | 1,909.70 | 1,909.70 | 1,909.70 | 1,909.70 | 0.0K |
| 14:03 | 1,909.20 | 1,909.20 | 1,907.50 | 1,907.50 | 0.0K |
| 14:05 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.0K |
| 14:08 | 1,909.20 | 1,909.20 | 1,909.20 | 1,909.20 | 0.0K |
| 14:12 | 1,907.50 | 1,907.50 | 1,907.50 | 1,907.50 | 0.0K |
| 14:13 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.1K |
| 14:14 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.3K |
| 14:16 | 1,905.80 | 1,905.80 | 1,905.80 | 1,905.80 | 0.0K |
| 14:17 | 1,905.70 | 1,905.70 | 1,905.70 | 1,905.70 | 0.0K |
| 14:18 | 1,905.70 | 1,905.70 | 1,905.70 | 1,905.70 | 0.0K |
| 14:19 | 1,907.40 | 1,907.40 | 1,905.30 | 1,905.30 | 0.0K |
| 14:20 | 1,904.00 | 1,905.80 | 1,904.00 | 1,905.80 | 0.0K |
| 14:21 | 1,904.60 | 1,906.30 | 1,904.60 | 1,906.30 | 0.0K |
| 14:22 | 1,905.60 | 1,905.60 | 1,903.70 | 1,903.70 | 0.0K |
| 14:24 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 14:28 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 14:30 | 1,904.30 | 1,904.30 | 1,904.00 | 1,904.00 | 0.0K |
| 14:32 | 1,903.10 | 1,903.10 | 1,903.10 | 1,903.10 | 0.0K |
| 14:33 | 1,902.80 | 1,903.40 | 1,901.00 | 1,903.40 | 0.1K |
| 14:34 | 1,901.10 | 1,901.10 | 1,901.10 | 1,901.10 | 0.2K |
| 14:36 | 1,901.10 | 1,901.10 | 1,901.10 | 1,901.10 | 0.0K |
| 14:37 | 1,901.50 | 1,901.50 | 1,901.50 | 1,901.50 | 0.0K |
| 14:39 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.0K |
| 14:43 | 1,902.90 | 1,902.90 | 1,902.90 | 1,902.90 | 0.0K |
| 14:44 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.2K |
| 14:45 | 1,901.90 | 1,901.90 | 1,901.90 | 1,901.90 | 0.0K |
| 14:48 | 1,900.10 | 1,900.10 | 1,900.10 | 1,900.10 | 0.0K |
| 14:49 | 1,900.10 | 1,900.10 | 1,900.10 | 1,900.10 | 0.0K |
| 14:50 | 1,900.20 | 1,900.20 | 1,900.20 | 1,900.20 | 0.0K |
| 14:53 | 1,900.10 | 1,900.10 | 1,900.10 | 1,900.10 | 0.0K |
| 14:54 | 1,899.20 | 1,899.20 | 1,899.20 | 1,899.20 | 0.2K |
| 14:55 | 1,901.10 | 1,901.10 | 1,901.10 | 1,901.10 | 0.0K |
| 14:59 | 1,901.10 | 1,901.10 | 1,901.10 | 1,901.10 | 0.0K |
| 15:03 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 0.2K |
| 15:04 | 1,895.70 | 1,895.70 | 1,894.00 | 1,895.70 | 0.4K |
| 15:05 | 1,896.70 | 1,896.70 | 1,895.80 | 1,895.80 | 0.0K |
| 15:06 | 1,896.80 | 1,896.80 | 1,894.00 | 1,894.90 | 0.4K |
| 15:07 | 1,895.10 | 1,897.70 | 1,895.10 | 1,897.70 | 0.0K |
| 15:08 | 1,896.20 | 1,896.20 | 1,896.20 | 1,896.20 | 0.0K |
| 15:09 | 1,896.30 | 1,898.20 | 1,896.30 | 1,898.20 | 0.2K |
| 15:10 | 1,898.30 | 1,898.30 | 1,898.30 | 1,898.30 | 0.1K |
| 15:11 | 1,898.00 | 1,898.30 | 1,898.00 | 1,898.30 | 0.0K |
| 15:12 | 1,900.00 | 1,900.00 | 1,899.30 | 1,899.30 | 0.1K |
| 15:13 | 1,897.30 | 1,897.30 | 1,897.30 | 1,897.30 | 0.0K |
| 15:14 | 1,899.30 | 1,899.30 | 1,899.30 | 1,899.30 | 0.0K |
| 15:15 | 1,895.70 | 1,896.80 | 1,895.10 | 1,895.10 | 0.1K |
| 15:16 | 1,897.20 | 1,897.20 | 1,897.00 | 1,897.00 | 0.1K |
| 15:17 | 1,899.20 | 1,900.10 | 1,895.70 | 1,900.00 | 0.2K |
| 15:18 | 1,900.80 | 1,900.80 | 1,895.60 | 1,895.60 | 0.2K |
| 15:19 | 1,897.50 | 1,897.60 | 1,897.40 | 1,897.60 | 0.1K |
| 15:20 | 1,897.90 | 1,897.90 | 1,897.90 | 1,897.90 | 0.1K |
| 15:21 | 1,901.60 | 1,901.60 | 1,896.70 | 1,896.70 | 0.1K |
| 15:22 | 1,895.60 | 1,898.40 | 1,895.60 | 1,896.70 | 0.0K |
| 15:23 | 1,896.70 | 1,896.80 | 1,896.70 | 1,896.80 | 0.0K |
| 15:24 | 1,898.30 | 1,898.30 | 1,897.30 | 1,897.30 | 0.0K |
| 15:25 | 1,897.30 | 1,897.30 | 1,897.10 | 1,897.10 | 0.1K |
| 15:26 | 1,897.00 | 1,897.60 | 1,897.00 | 1,897.60 | 0.1K |
| 15:27 | 1,896.00 | 1,896.00 | 1,891.60 | 1,891.60 | 0.2K |
| 15:28 | 1,891.60 | 1,894.90 | 1,888.00 | 1,893.50 | 0.3K |
| 15:29 | 1,893.40 | 1,894.00 | 1,880.00 | 1,894.00 | 0.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,775.00 | 1,801.00 | 1,754.30 | 1,770.60 | 0.0M |
| 2025-09-29 | 1,800.20 | 1,810.00 | 1,755.10 | 1,760.20 | 0.0M |
| 2025-09-26 | 1,823.00 | 1,856.40 | 1,800.00 | 1,807.00 | 0.0M |
| 2025-09-25 | 1,910.00 | 1,910.00 | 1,841.00 | 1,856.50 | 0.0M |
| 2025-09-24 | 1,910.00 | 1,931.00 | 1,880.00 | 1,894.00 | 0.0M |
| 2025-09-23 | 1,976.80 | 1,992.90 | 1,910.20 | 1,923.70 | 0.0M |
| 2025-09-22 | 2,004.90 | 2,004.90 | 1,962.00 | 1,976.80 | 0.0M |
| 2025-09-19 | 1,970.00 | 2,035.00 | 1,935.00 | 1,982.60 | 0.1M |
| 2025-09-18 | 1,929.00 | 1,964.00 | 1,899.90 | 1,955.00 | 0.0M |
| 2025-09-17 | 1,929.00 | 1,958.80 | 1,907.60 | 1,916.70 | 0.0M |
| 2025-09-16 | 1,973.00 | 1,973.00 | 1,898.50 | 1,911.70 | 0.1M |
| 2025-09-15 | 1,880.00 | 1,977.00 | 1,850.00 | 1,959.00 | 0.8M |
| 2025-09-12 | 1,748.70 | 1,804.00 | 1,732.80 | 1,786.50 | 0.1M |
| 2025-09-11 | 1,676.90 | 1,758.80 | 1,673.00 | 1,748.70 | 0.1M |
| 2025-09-10 | 1,628.40 | 1,684.00 | 1,625.00 | 1,676.90 | 0.0M |
| 2025-09-09 | 1,615.70 | 1,645.00 | 1,601.00 | 1,636.20 | 0.0M |
| 2025-09-08 | 1,645.00 | 1,649.00 | 1,610.40 | 1,615.70 | 0.0M |
| 2025-09-05 | 1,626.90 | 1,645.00 | 1,618.80 | 1,625.90 | 0.0M |
| 2025-09-04 | 1,644.40 | 1,650.10 | 1,622.00 | 1,626.90 | 0.0M |
| 2025-09-03 | 1,635.40 | 1,650.00 | 1,622.10 | 1,644.40 | 0.0M |
| 2025-09-02 | 1,625.80 | 1,651.10 | 1,622.00 | 1,635.40 | 0.0M |
| 2025-09-01 | 1,651.80 | 1,651.80 | 1,630.00 | 1,636.90 | 0.0M |
| 2025-08-29 | 1,615.00 | 1,655.00 | 1,607.20 | 1,651.80 | 0.0M |
| 2025-08-28 | 1,607.30 | 1,619.00 | 1,596.10 | 1,615.30 | 0.0M |
| 2025-08-26 | 1,632.90 | 1,636.70 | 1,620.00 | 1,623.40 | 0.0M |
| 2025-08-25 | 1,645.20 | 1,645.20 | 1,626.00 | 1,629.60 | 0.0M |
| 2025-08-22 | 1,640.10 | 1,650.90 | 1,631.00 | 1,639.30 | 0.0M |
| 2025-08-21 | 1,644.00 | 1,655.70 | 1,632.90 | 1,649.70 | 0.0M |
| 2025-08-20 | 1,641.10 | 1,656.00 | 1,634.90 | 1,639.50 | 0.0M |
| 2025-08-19 | 1,616.00 | 1,657.00 | 1,608.30 | 1,650.50 | 0.0M |
| 2025-08-18 | 1,629.00 | 1,640.00 | 1,593.60 | 1,617.70 | 0.0M |
| 2025-08-14 | 1,640.00 | 1,657.70 | 1,622.90 | 1,629.00 | 0.0M |
| 2025-08-13 | 1,633.00 | 1,657.10 | 1,630.00 | 1,636.00 | 0.0M |
| 2025-08-12 | 1,632.00 | 1,640.00 | 1,611.00 | 1,627.10 | 0.0M |
| 2025-08-11 | 1,641.30 | 1,641.90 | 1,620.20 | 1,630.10 | 0.0M |
| 2025-08-08 | 1,651.10 | 1,660.50 | 1,625.30 | 1,641.30 | 0.0M |
| 2025-08-07 | 1,663.10 | 1,671.70 | 1,640.00 | 1,644.10 | 0.0M |
| 2025-08-06 | 1,655.10 | 1,669.20 | 1,651.00 | 1,657.80 | 0.0M |
| 2025-08-05 | 1,661.00 | 1,678.00 | 1,655.20 | 1,665.10 | 0.0M |
| 2025-08-04 | 1,674.90 | 1,690.00 | 1,638.00 | 1,673.40 | 0.0M |
| 2025-08-01 | 1,650.10 | 1,677.60 | 1,650.10 | 1,673.30 | 0.0M |
| 2025-07-31 | 1,665.00 | 1,674.80 | 1,655.00 | 1,661.50 | 0.0M |
| 2025-07-30 | 1,676.90 | 1,677.70 | 1,662.00 | 1,671.80 | 0.0M |
| 2025-07-29 | 1,662.00 | 1,674.90 | 1,652.30 | 1,669.20 | 0.0M |
| 2025-07-28 | 1,675.00 | 1,678.90 | 1,652.10 | 1,662.40 | 0.0M |
| 2025-07-25 | 1,686.60 | 1,688.00 | 1,663.90 | 1,667.20 | 0.0M |
| 2025-07-24 | 1,687.60 | 1,695.60 | 1,670.00 | 1,686.60 | 0.0M |
| 2025-07-23 | 1,686.00 | 1,687.70 | 1,661.00 | 1,673.20 | 0.0M |
| 2025-07-22 | 1,693.00 | 1,711.00 | 1,675.00 | 1,682.20 | 0.0M |
| 2025-07-21 | 1,699.00 | 1,700.00 | 1,684.00 | 1,693.00 | 0.0M |
| 2025-07-18 | 1,695.30 | 1,705.00 | 1,688.00 | 1,692.30 | 0.0M |
| 2025-07-17 | 1,691.00 | 1,706.10 | 1,689.00 | 1,695.30 | 0.0M |
| 2025-07-16 | 1,695.00 | 1,707.50 | 1,690.00 | 1,696.10 | 0.0M |
| 2025-07-15 | 1,695.00 | 1,711.70 | 1,693.40 | 1,707.50 | 0.0M |
| 2025-07-14 | 1,682.00 | 1,715.40 | 1,682.00 | 1,706.10 | 0.0M |
| 2025-07-11 | 1,696.40 | 1,703.00 | 1,682.20 | 1,697.40 | 0.0M |
| 2025-07-10 | 1,683.00 | 1,703.60 | 1,673.40 | 1,688.60 | 0.0M |
| 2025-07-09 | 1,690.00 | 1,709.60 | 1,679.60 | 1,690.60 | 0.0M |
| 2025-07-08 | 1,686.00 | 1,708.60 | 1,678.90 | 1,689.70 | 0.0M |
| 2025-07-07 | 1,710.10 | 1,718.00 | 1,679.90 | 1,694.10 | 0.0M |
| 2025-07-04 | 1,729.00 | 1,735.70 | 1,716.50 | 1,721.30 | 0.0M |
| 2025-07-03 | 1,729.90 | 1,732.90 | 1,709.90 | 1,718.60 | 0.0M |
| 2025-07-02 | 1,735.00 | 1,736.70 | 1,712.50 | 1,721.40 | 0.0M |
| 2025-07-01 | 1,691.70 | 1,733.00 | 1,683.10 | 1,721.60 | 0.0M |
| 2025-06-30 | 1,669.90 | 1,689.50 | 1,667.20 | 1,686.30 | 0.0M |
| 2025-06-27 | 1,668.80 | 1,686.90 | 1,656.10 | 1,663.50 | 0.0M |
| 2025-06-26 | 1,668.90 | 1,675.60 | 1,655.00 | 1,663.50 | 0.0M |
| 2025-06-25 | 1,666.00 | 1,673.70 | 1,651.20 | 1,664.20 | 0.0M |
| 2025-06-24 | 1,662.00 | 1,671.70 | 1,650.10 | 1,655.30 | 0.0M |
| 2025-06-23 | 1,650.00 | 1,658.10 | 1,640.00 | 1,649.10 | 0.0M |
| 2025-06-20 | 1,668.80 | 1,673.80 | 1,651.00 | 1,653.70 | 0.0M |
| 2025-06-19 | 1,666.60 | 1,683.50 | 1,654.30 | 1,662.70 | 0.0M |
| 2025-06-18 | 1,670.00 | 1,688.00 | 1,661.20 | 1,666.60 | 0.0M |
| 2025-06-17 | 1,666.00 | 1,719.10 | 1,651.70 | 1,678.50 | 0.0M |
| 2025-06-16 | 1,684.00 | 1,691.70 | 1,649.30 | 1,656.50 | 0.0M |
| 2025-06-13 | 1,668.00 | 1,716.70 | 1,658.40 | 1,681.80 | 0.0M |
| 2025-06-12 | 1,725.80 | 1,738.00 | 1,679.50 | 1,682.50 | 0.1M |
| 2025-06-11 | 1,765.00 | 1,773.00 | 1,708.10 | 1,718.40 | 0.3M |
| 2025-06-10 | 1,676.00 | 1,762.00 | 1,666.20 | 1,738.80 | 0.2M |
| 2025-06-09 | 1,651.10 | 1,715.50 | 1,651.10 | 1,682.00 | 0.0M |
| 2025-06-06 | 1,657.80 | 1,674.60 | 1,646.30 | 1,651.60 | 0.0M |
| 2025-06-05 | 1,685.50 | 1,688.80 | 1,635.90 | 1,645.40 | 0.0M |
| 2025-06-04 | 1,688.00 | 1,688.00 | 1,655.90 | 1,668.80 | 0.0M |
| 2025-06-03 | 1,680.00 | 1,704.50 | 1,666.60 | 1,671.90 | 0.0M |
| 2025-06-02 | 1,691.00 | 1,712.00 | 1,681.00 | 1,692.30 | 0.0M |
| 2025-05-30 | 1,734.90 | 1,758.90 | 1,688.00 | 1,698.80 | 0.0M |
| 2025-05-29 | 1,706.90 | 1,791.00 | 1,701.20 | 1,706.30 | 0.1M |
| 2025-05-28 | 1,655.20 | 1,707.80 | 1,650.00 | 1,662.80 | 0.0M |
| 2025-05-27 | 1,669.00 | 1,680.30 | 1,635.00 | 1,647.10 | 0.0M |
| 2025-05-26 | 1,700.00 | 1,700.20 | 1,660.00 | 1,663.00 | 0.0M |
| 2025-05-23 | 1,685.00 | 1,694.90 | 1,655.20 | 1,676.80 | 0.0M |
| 2025-05-22 | 1,693.00 | 1,720.10 | 1,686.00 | 1,691.50 | 0.0M |
| 2025-05-21 | 1,690.10 | 1,711.00 | 1,672.10 | 1,705.20 | 0.0M |
| 2025-05-20 | 1,679.00 | 1,711.90 | 1,665.10 | 1,681.80 | 0.0M |
| 2025-05-19 | 1,695.00 | 1,745.00 | 1,662.70 | 1,673.80 | 0.0M |
| 2025-05-16 | 1,650.00 | 1,720.80 | 1,640.00 | 1,694.40 | 0.0M |
| 2025-05-15 | 1,589.90 | 1,654.00 | 1,582.40 | 1,636.40 | 0.0M |
| 2025-05-14 | 1,589.80 | 1,607.90 | 1,572.00 | 1,582.00 | 0.0M |
| 2025-05-13 | 1,555.00 | 1,604.00 | 1,533.00 | 1,575.60 | 0.0M |
| 2025-05-12 | 1,518.90 | 1,549.50 | 1,508.70 | 1,537.60 | 0.0M |
| 2025-05-09 | 1,436.10 | 1,508.00 | 1,436.10 | 1,500.30 | 0.0M |
| 2025-05-08 | 1,460.00 | 1,505.00 | 1,452.00 | 1,478.20 | 0.0M |
| 2025-05-07 | 1,376.10 | 1,475.00 | 1,376.10 | 1,462.50 | 0.0M |
| 2025-05-06 | 1,450.00 | 1,463.70 | 1,415.00 | 1,431.90 | 0.0M |
| 2025-05-05 | 1,445.20 | 1,464.10 | 1,438.00 | 1,449.20 | 0.0M |
| 2025-05-02 | 1,460.20 | 1,473.00 | 1,447.40 | 1,449.80 | 0.0M |
| 2025-04-30 | 1,488.60 | 1,494.10 | 1,460.20 | 1,467.50 | 0.0M |
| 2025-04-29 | 1,475.10 | 1,505.90 | 1,475.00 | 1,481.30 | 0.0M |
| 2025-04-28 | 1,494.10 | 1,497.00 | 1,461.10 | 1,480.40 | 0.0M |
| 2025-04-25 | 1,545.00 | 1,545.00 | 1,450.00 | 1,485.00 | 0.0M |
| 2025-04-24 | 1,530.00 | 1,549.00 | 1,527.00 | 1,536.80 | 0.0M |
| 2025-04-23 | 1,537.00 | 1,551.00 | 1,508.90 | 1,531.80 | 0.0M |
| 2025-04-22 | 1,525.00 | 1,544.50 | 1,499.40 | 1,530.90 | 0.0M |
| 2025-04-21 | 1,499.90 | 1,527.90 | 1,488.70 | 1,511.40 | 0.0M |
| 2025-04-17 | 1,470.00 | 1,505.00 | 1,470.00 | 1,492.00 | 0.0M |
| 2025-04-16 | 1,490.00 | 1,496.00 | 1,464.40 | 1,477.30 | 0.0M |
| 2025-04-15 | 1,435.00 | 1,478.70 | 1,435.00 | 1,469.50 | 0.0M |
| 2025-04-11 | 1,420.00 | 1,439.95 | 1,416.55 | 1,425.15 | 0.0M |
| 2025-04-09 | 1,403.90 | 1,403.90 | 1,381.40 | 1,390.10 | 0.0M |
| 2025-04-08 | 1,389.00 | 1,415.00 | 1,373.25 | 1,404.35 | 0.0M |
| 2025-04-07 | 1,305.00 | 1,369.80 | 1,305.00 | 1,356.65 | 0.0M |
| 2025-04-04 | 1,450.65 | 1,465.15 | 1,413.60 | 1,428.20 | 0.0M |
| 2025-04-03 | 1,400.00 | 1,455.00 | 1,400.00 | 1,450.65 | 0.0M |
| 2025-04-02 | 1,420.00 | 1,446.65 | 1,398.50 | 1,409.85 | 0.0M |
| 2025-04-01 | 1,372.10 | 1,432.90 | 1,368.30 | 1,419.90 | 0.0M |
| 2025-03-28 | 1,380.00 | 1,425.00 | 1,363.00 | 1,365.25 | 0.0M |
| 2025-03-27 | 1,398.00 | 1,415.00 | 1,351.10 | 1,367.90 | 0.1M |
| 2025-03-26 | 1,424.70 | 1,444.00 | 1,398.00 | 1,404.30 | 0.0M |
| 2025-03-25 | 1,463.50 | 1,476.00 | 1,411.05 | 1,417.60 | 0.0M |
| 2025-03-24 | 1,475.00 | 1,494.30 | 1,435.50 | 1,456.50 | 0.0M |
| 2025-03-21 | 1,435.40 | 1,468.70 | 1,429.00 | 1,455.95 | 0.0M |
| 2025-03-20 | 1,439.90 | 1,459.95 | 1,419.00 | 1,425.20 | 0.0M |
| 2025-03-19 | 1,401.50 | 1,436.00 | 1,401.50 | 1,422.85 | 0.0M |
| 2025-03-18 | 1,362.05 | 1,410.00 | 1,362.05 | 1,394.50 | 0.0M |
| 2025-03-17 | 1,416.05 | 1,423.40 | 1,351.00 | 1,360.25 | 0.0M |
| 2025-03-13 | 1,445.00 | 1,446.40 | 1,407.40 | 1,415.65 | 0.0M |
| 2025-03-12 | 1,461.70 | 1,484.65 | 1,437.00 | 1,442.80 | 0.0M |
| 2025-03-11 | 1,471.95 | 1,483.45 | 1,455.00 | 1,461.70 | 0.0M |
| 2025-03-10 | 1,540.00 | 1,555.10 | 1,482.00 | 1,494.35 | 0.0M |
| 2025-03-07 | 1,535.00 | 1,583.00 | 1,520.00 | 1,551.80 | 0.0M |
| 2025-03-06 | 1,419.00 | 1,555.00 | 1,419.00 | 1,528.40 | 0.1M |
| 2025-03-05 | 1,374.50 | 1,429.95 | 1,374.50 | 1,417.20 | 0.0M |
| 2025-03-04 | 1,393.40 | 1,404.95 | 1,367.35 | 1,372.95 | 0.0M |
| 2025-03-03 | 1,424.15 | 1,445.80 | 1,361.95 | 1,386.45 | 0.0M |
| 2025-02-28 | 1,471.00 | 1,477.75 | 1,411.00 | 1,437.80 | 0.0M |
| 2025-02-27 | 1,512.00 | 1,517.95 | 1,475.00 | 1,477.65 | 0.0M |
| 2025-02-25 | 1,494.00 | 1,524.00 | 1,485.05 | 1,511.75 | 0.0M |
| 2025-02-24 | 1,512.00 | 1,525.00 | 1,490.40 | 1,506.25 | 0.0M |
| 2025-02-21 | 1,508.85 | 1,537.45 | 1,489.20 | 1,520.30 | 0.0M |
| 2025-02-20 | 1,490.35 | 1,518.00 | 1,453.40 | 1,508.85 | 0.0M |
| 2025-02-19 | 1,425.20 | 1,509.00 | 1,418.85 | 1,489.65 | 0.0M |
| 2025-02-18 | 1,427.00 | 1,441.05 | 1,401.10 | 1,418.80 | 0.0M |
| 2025-02-17 | 1,440.05 | 1,467.95 | 1,425.00 | 1,434.00 | 0.0M |
| 2025-02-14 | 1,482.50 | 1,497.30 | 1,435.85 | 1,471.60 | 0.0M |
| 2025-02-13 | 1,475.00 | 1,519.45 | 1,473.05 | 1,479.45 | 0.0M |
| 2025-02-12 | 1,499.20 | 1,512.00 | 1,440.00 | 1,498.90 | 0.0M |
| 2025-02-11 | 1,597.45 | 1,597.45 | 1,482.10 | 1,493.60 | 0.0M |
| 2025-02-10 | 1,625.80 | 1,625.80 | 1,561.05 | 1,573.85 | 0.0M |
| 2025-02-07 | 1,629.00 | 1,629.00 | 1,575.05 | 1,601.75 | 0.0M |
| 2025-02-06 | 1,610.00 | 1,640.00 | 1,566.00 | 1,614.05 | 0.0M |
| 2025-02-05 | 1,555.00 | 1,616.00 | 1,555.00 | 1,582.80 | 0.0M |
| 2025-02-04 | 1,571.35 | 1,571.35 | 1,532.40 | 1,557.25 | 0.0M |
| 2025-02-03 | 1,565.00 | 1,569.90 | 1,515.20 | 1,532.90 | 0.0M |
| 2025-02-01 | 1,550.00 | 1,581.45 | 1,523.45 | 1,559.25 | 0.0M |
| 2025-01-31 | 1,500.00 | 1,529.00 | 1,500.00 | 1,523.45 | 0.0M |
| 2025-01-30 | 1,489.30 | 1,535.00 | 1,486.10 | 1,511.30 | 0.0M |
| 2025-01-29 | 1,440.10 | 1,500.05 | 1,440.10 | 1,486.10 | 0.0M |
| 2025-01-28 | 1,471.40 | 1,507.65 | 1,450.15 | 1,458.80 | 0.0M |
| 2025-01-27 | 1,548.00 | 1,548.00 | 1,470.00 | 1,488.90 | 0.0M |
| 2025-01-24 | 1,554.50 | 1,558.75 | 1,517.55 | 1,524.55 | 0.0M |
| 2025-01-23 | 1,572.05 | 1,589.45 | 1,540.05 | 1,545.85 | 0.0M |
| 2025-01-22 | 1,571.00 | 1,599.80 | 1,540.00 | 1,583.05 | 0.0M |
| 2025-01-21 | 1,604.00 | 1,633.95 | 1,570.00 | 1,576.85 | 0.0M |
| 2025-01-20 | 1,586.00 | 1,626.65 | 1,580.00 | 1,595.30 | 0.0M |
| 2025-01-17 | 1,597.00 | 1,609.45 | 1,585.00 | 1,589.90 | 0.0M |
| 2025-01-16 | 1,609.00 | 1,629.80 | 1,590.10 | 1,596.35 | 0.0M |
| 2025-01-15 | 1,614.00 | 1,637.00 | 1,587.85 | 1,605.95 | 0.0M |
| 2025-01-14 | 1,589.90 | 1,625.00 | 1,583.25 | 1,614.00 | 0.0M |
| 2025-01-13 | 1,641.55 | 1,698.25 | 1,351.00 | 1,566.40 | 0.1M |
| 2025-01-10 | 1,709.70 | 1,732.65 | 1,655.00 | 1,666.55 | 0.0M |
| 2025-01-09 | 1,705.00 | 1,749.00 | 1,691.65 | 1,709.70 | 0.0M |
| 2025-01-08 | 1,700.00 | 1,705.00 | 1,675.55 | 1,700.90 | 0.0M |
| 2025-01-07 | 1,627.55 | 1,758.00 | 1,625.25 | 1,704.40 | 0.0M |
| 2025-01-06 | 1,664.00 | 1,670.00 | 1,615.00 | 1,627.55 | 0.0M |
| 2025-01-03 | 1,655.10 | 1,688.00 | 1,655.10 | 1,672.55 | 0.0M |
| 2025-01-02 | 1,662.95 | 1,680.00 | 1,658.30 | 1,671.05 | 0.0M |
| 2025-01-01 | 1,640.00 | 1,671.20 | 1,631.80 | 1,653.45 | 0.0M |