1,003.30
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 12:00 | 1,066.50 | 1,066.50 | 1,065.65 | 1,065.65 | 13.3K |
| 12:05 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 12:10 | 1,062.80 | 1,065.35 | 1,062.35 | 1,065.35 | 0.1K |
| 12:15 | 1,065.30 | 1,065.30 | 1,062.10 | 1,064.95 | 0.1K |
| 12:20 | 1,064.35 | 1,067.80 | 1,060.30 | 1,060.60 | 0.3K |
| 12:25 | 1,063.60 | 1,069.75 | 1,060.95 | 1,065.05 | 0.5K |
| 12:30 | 1,068.00 | 1,068.00 | 1,056.55 | 1,060.60 | 2.8K |
| 12:35 | 1,061.10 | 1,062.95 | 1,057.00 | 1,062.95 | 2.8K |
| 12:40 | 1,060.45 | 1,063.65 | 1,056.60 | 1,061.45 | 3.4K |
| 12:45 | 1,061.10 | 1,062.45 | 1,054.05 | 1,062.00 | 1.1K |
| 12:50 | 1,061.90 | 1,062.90 | 1,055.00 | 1,055.00 | 2.9K |
| 12:55 | 1,054.90 | 1,060.00 | 1,053.15 | 1,053.15 | 0.2K |
| 13:00 | 1,055.25 | 1,055.25 | 1,055.25 | 1,055.25 | 0.0K |
| 13:05 | 1,053.25 | 1,053.25 | 1,052.40 | 1,052.40 | 0.1K |
| 13:10 | 1,050.00 | 1,053.20 | 1,048.00 | 1,048.00 | 1.1K |
| 13:15 | 1,047.60 | 1,047.60 | 1,042.60 | 1,042.60 | 0.1K |
| 13:20 | 1,040.40 | 1,044.85 | 1,040.40 | 1,041.60 | 0.1K |
| 13:25 | 1,041.70 | 1,042.80 | 1,041.30 | 1,042.50 | 0.2K |
| 13:30 | 1,043.95 | 1,044.15 | 1,043.95 | 1,044.15 | 0.0K |
| 13:35 | 1,041.75 | 1,041.75 | 1,029.55 | 1,029.55 | 1.9K |
| 13:40 | 1,030.00 | 1,032.00 | 1,027.60 | 1,032.00 | 0.1K |
| 13:45 | 1,032.25 | 1,032.25 | 1,030.00 | 1,030.00 | 0.4K |
| 13:50 | 1,030.00 | 1,030.00 | 1,027.20 | 1,029.95 | 0.1K |
| 13:55 | 1,029.95 | 1,029.95 | 1,027.30 | 1,027.30 | 0.1K |
| 14:00 | 1,026.75 | 1,031.75 | 1,026.75 | 1,031.75 | 0.8K |
| 14:05 | 1,031.20 | 1,035.20 | 1,031.20 | 1,035.20 | 0.1K |
| 14:10 | 1,033.50 | 1,033.50 | 1,032.30 | 1,033.50 | 0.1K |
| 14:15 | 1,034.70 | 1,038.80 | 1,034.70 | 1,034.90 | 0.2K |
| 14:25 | 1,036.50 | 1,036.50 | 1,034.00 | 1,034.80 | 0.0K |
| 14:30 | 1,035.80 | 1,036.20 | 1,035.15 | 1,035.15 | 0.0K |
| 14:35 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 0.0K |
| 14:40 | 1,034.70 | 1,034.70 | 1,033.65 | 1,033.65 | 0.0K |
| 14:45 | 1,033.65 | 1,033.65 | 1,031.70 | 1,031.70 | 0.1K |
| 14:50 | 1,029.50 | 1,029.50 | 1,029.05 | 1,029.05 | 0.2K |
| 14:55 | 1,029.85 | 1,030.00 | 1,028.90 | 1,030.00 | 0.1K |
| 15:00 | 1,033.15 | 1,033.15 | 1,033.10 | 1,033.10 | 0.1K |
| 15:05 | 1,030.90 | 1,032.15 | 1,027.65 | 1,032.15 | 0.1K |
| 15:10 | 1,030.65 | 1,030.65 | 1,028.40 | 1,028.40 | 0.1K |
| 15:15 | 1,029.25 | 1,034.50 | 1,024.60 | 1,027.30 | 0.5K |
| 15:20 | 1,026.40 | 1,028.40 | 1,026.40 | 1,028.40 | 0.0K |
| 15:25 | 1,030.15 | 1,031.20 | 1,024.65 | 1,029.30 | 0.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,000.30 | 1,011.00 | 989.00 | 1,003.30 | 0.0M |
| 2025-09-30 | 994.90 | 1,000.55 | 980.00 | 989.75 | 0.0M |
| 2025-09-29 | 980.05 | 1,022.30 | 980.05 | 990.05 | 0.0M |
| 2025-09-26 | 1,030.00 | 1,031.65 | 992.30 | 998.50 | 0.0M |
| 2025-09-25 | 1,034.55 | 1,056.00 | 1,026.35 | 1,030.30 | 0.0M |
| 2025-09-24 | 1,094.40 | 1,094.40 | 1,029.00 | 1,036.60 | 0.0M |
| 2025-09-23 | 1,079.35 | 1,079.35 | 1,028.45 | 1,073.10 | 0.0M |
| 2025-09-22 | 1,042.65 | 1,088.00 | 1,024.60 | 1,029.30 | 0.0M |
| 2025-09-19 | 1,000.35 | 1,062.95 | 995.50 | 1,057.20 | 0.0M |
| 2025-09-18 | 994.25 | 1,009.80 | 992.95 | 1,000.30 | 0.0M |
| 2025-09-17 | 996.05 | 1,006.20 | 985.00 | 991.60 | 0.0M |
| 2025-09-16 | 1,005.00 | 1,015.00 | 981.20 | 987.50 | 0.0M |
| 2025-09-15 | 977.45 | 1,010.50 | 970.10 | 993.05 | 0.0M |
| 2025-09-12 | 988.85 | 993.70 | 973.40 | 977.45 | 0.0M |
| 2025-09-11 | 968.40 | 1,000.00 | 968.40 | 983.60 | 0.0M |
| 2025-09-10 | 1,015.60 | 1,015.60 | 967.00 | 985.25 | 0.0M |
| 2025-09-09 | 1,036.90 | 1,037.00 | 1,005.00 | 1,007.35 | 0.0M |
| 2025-09-08 | 1,000.00 | 1,026.65 | 999.10 | 1,013.30 | 0.0M |
| 2025-09-05 | 977.00 | 1,006.50 | 976.65 | 996.85 | 0.0M |
| 2025-09-04 | 972.00 | 1,003.55 | 967.95 | 983.35 | 0.0M |
| 2025-09-03 | 941.35 | 975.90 | 939.10 | 968.20 | 0.0M |
| 2025-09-02 | 897.00 | 964.00 | 897.00 | 940.20 | 0.1M |
| 2025-09-01 | 877.30 | 906.25 | 872.00 | 899.65 | 0.0M |
| 2025-08-29 | 884.55 | 887.00 | 865.40 | 872.70 | 0.0M |
| 2025-08-28 | 890.50 | 905.05 | 868.10 | 877.45 | 0.0M |
| 2025-08-26 | 895.65 | 905.35 | 883.35 | 894.35 | 0.0M |
| 2025-08-25 | 894.10 | 909.25 | 889.20 | 904.35 | 0.0M |
| 2025-08-22 | 916.60 | 916.80 | 889.65 | 893.20 | 0.0M |
| 2025-08-21 | 926.00 | 927.30 | 908.55 | 914.80 | 0.0M |
| 2025-08-20 | 909.80 | 936.70 | 906.45 | 930.25 | 0.0M |
| 2025-08-19 | 867.15 | 914.05 | 867.15 | 907.45 | 0.0M |
| 2025-08-18 | 880.30 | 912.50 | 880.30 | 905.80 | 0.0M |
| 2025-08-14 | 892.50 | 903.45 | 881.30 | 885.75 | 0.0M |
| 2025-08-13 | 876.60 | 909.70 | 876.60 | 897.15 | 0.0M |
| 2025-08-12 | 862.85 | 888.25 | 852.95 | 881.20 | 0.0M |
| 2025-08-11 | 851.65 | 878.55 | 849.80 | 871.75 | 0.0M |
| 2025-08-08 | 866.00 | 869.85 | 851.00 | 852.85 | 0.0M |
| 2025-08-07 | 904.75 | 904.75 | 854.70 | 870.45 | 0.0M |
| 2025-08-06 | 883.95 | 938.00 | 858.00 | 915.05 | 0.1M |
| 2025-08-05 | 829.95 | 847.90 | 823.15 | 830.20 | 0.0M |
| 2025-08-04 | 858.65 | 865.50 | 830.20 | 840.20 | 0.0M |
| 2025-08-01 | 890.70 | 897.90 | 854.10 | 860.35 | 0.0M |
| 2025-07-31 | 876.90 | 896.90 | 874.35 | 893.90 | 0.0M |
| 2025-07-30 | 923.00 | 933.50 | 893.20 | 896.15 | 0.0M |
| 2025-07-29 | 915.00 | 918.90 | 901.00 | 914.85 | 0.0M |
| 2025-07-28 | 939.85 | 958.10 | 910.70 | 929.00 | 0.0M |
| 2025-07-25 | 910.00 | 982.00 | 910.00 | 941.40 | 0.0M |
| 2025-07-24 | 894.65 | 929.45 | 886.10 | 895.00 | 0.0M |
| 2025-07-23 | 922.35 | 922.35 | 890.20 | 893.15 | 0.0M |
| 2025-07-22 | 928.25 | 939.25 | 928.25 | 933.00 | 0.0M |
| 2025-07-21 | 931.60 | 945.25 | 923.25 | 928.70 | 0.0M |
| 2025-07-18 | 944.60 | 951.30 | 925.95 | 932.65 | 0.0M |
| 2025-07-17 | 924.15 | 948.00 | 919.90 | 942.15 | 0.0M |
| 2025-07-16 | 896.00 | 942.20 | 896.00 | 925.15 | 0.0M |
| 2025-07-15 | 900.70 | 915.20 | 888.35 | 900.45 | 0.0M |
| 2025-07-14 | 902.95 | 909.00 | 872.00 | 900.75 | 0.0M |
| 2025-07-11 | 902.05 | 923.95 | 897.00 | 901.25 | 0.0M |
| 2025-07-10 | 917.85 | 924.60 | 910.15 | 918.70 | 0.0M |
| 2025-07-09 | 915.00 | 932.40 | 913.30 | 915.40 | 0.0M |
| 2025-07-08 | 931.00 | 941.25 | 913.30 | 914.75 | 0.0M |
| 2025-07-07 | 904.80 | 924.60 | 899.35 | 914.55 | 0.0M |
| 2025-07-04 | 875.55 | 911.35 | 875.55 | 902.15 | 0.0M |
| 2025-07-03 | 939.00 | 939.00 | 888.00 | 896.85 | 0.0M |
| 2025-07-02 | 918.75 | 918.75 | 890.50 | 900.05 | 0.0M |
| 2025-07-01 | 927.95 | 930.40 | 898.00 | 906.95 | 0.0M |
| 2025-06-30 | 946.65 | 946.85 | 920.00 | 925.00 | 0.0M |
| 2025-06-27 | 950.00 | 950.00 | 924.40 | 928.20 | 0.0M |
| 2025-06-26 | 936.30 | 939.90 | 908.60 | 921.45 | 0.0M |
| 2025-06-25 | 937.10 | 948.00 | 929.00 | 934.10 | 0.0M |
| 2025-06-24 | 959.50 | 963.00 | 920.20 | 929.40 | 0.0M |
| 2025-06-23 | 953.40 | 959.50 | 942.40 | 944.65 | 0.0M |
| 2025-06-20 | 945.00 | 980.40 | 939.30 | 958.65 | 0.0M |
| 2025-06-19 | 972.15 | 978.70 | 940.50 | 949.30 | 0.0M |
| 2025-06-18 | 978.90 | 995.50 | 956.65 | 972.05 | 0.0M |
| 2025-06-17 | 970.25 | 1,001.00 | 968.45 | 977.70 | 0.0M |
| 2025-06-16 | 957.50 | 965.90 | 943.40 | 962.75 | 0.0M |
| 2025-06-13 | 957.95 | 984.40 | 922.25 | 957.70 | 0.0M |
| 2025-06-12 | 970.05 | 1,010.00 | 943.50 | 953.85 | 0.0M |
| 2025-06-11 | 946.70 | 983.10 | 936.00 | 956.25 | 0.0M |
| 2025-06-10 | 943.35 | 958.00 | 936.65 | 948.10 | 0.0M |
| 2025-06-09 | 915.90 | 968.10 | 911.15 | 939.55 | 0.0M |
| 2025-06-06 | 874.95 | 924.70 | 873.90 | 919.35 | 0.0M |
| 2025-06-05 | 818.00 | 868.45 | 818.00 | 850.30 | 0.0M |
| 2025-06-04 | 832.05 | 838.00 | 812.20 | 815.35 | 0.0M |
| 2025-06-03 | 860.00 | 860.00 | 828.40 | 834.95 | 0.0M |
| 2025-06-02 | 849.30 | 865.00 | 840.00 | 854.40 | 0.0M |
| 2025-05-30 | 799.00 | 853.15 | 798.00 | 849.30 | 0.0M |
| 2025-05-29 | 794.90 | 804.00 | 783.00 | 799.15 | 0.0M |
| 2025-05-28 | 785.00 | 815.00 | 784.65 | 787.85 | 0.0M |
| 2025-05-27 | 807.00 | 809.00 | 785.20 | 790.15 | 0.0M |
| 2025-05-26 | 804.70 | 807.90 | 792.20 | 801.25 | 0.0M |
| 2025-05-23 | 789.60 | 807.90 | 789.60 | 804.45 | 0.0M |
| 2025-05-22 | 805.20 | 805.85 | 778.00 | 789.60 | 0.0M |
| 2025-05-21 | 824.00 | 824.00 | 800.00 | 802.45 | 0.0M |
| 2025-05-20 | 835.00 | 841.00 | 813.35 | 815.15 | 0.0M |
| 2025-05-19 | 811.00 | 849.95 | 811.00 | 827.75 | 0.0M |
| 2025-05-16 | 814.85 | 839.00 | 808.55 | 825.70 | 0.0M |
| 2025-05-15 | 844.95 | 844.95 | 797.35 | 810.90 | 0.0M |
| 2025-05-14 | 858.95 | 858.95 | 790.55 | 814.45 | 0.0M |
| 2025-05-13 | 819.00 | 827.15 | 807.00 | 813.10 | 0.0M |
| 2025-05-12 | 799.95 | 817.20 | 787.60 | 812.60 | 0.0M |
| 2025-05-09 | 778.00 | 778.00 | 728.35 | 754.90 | 0.0M |
| 2025-05-08 | 794.00 | 796.20 | 760.00 | 762.70 | 0.0M |
| 2025-05-07 | 764.15 | 794.95 | 764.15 | 789.30 | 0.0M |
| 2025-05-06 | 828.45 | 829.30 | 761.05 | 766.45 | 0.0M |
| 2025-05-05 | 832.00 | 844.45 | 822.70 | 824.65 | 0.0M |
| 2025-05-02 | 812.55 | 839.00 | 810.90 | 830.35 | 0.0M |
| 2025-04-30 | 815.65 | 835.95 | 806.30 | 810.80 | 0.0M |
| 2025-04-29 | 812.00 | 828.00 | 803.00 | 810.10 | 0.0M |
| 2025-04-28 | 820.10 | 828.00 | 809.55 | 812.75 | 0.0M |
| 2025-04-25 | 866.00 | 868.55 | 812.00 | 816.25 | 0.0M |
| 2025-04-24 | 867.50 | 873.00 | 853.25 | 864.70 | 0.0M |
| 2025-04-23 | 879.30 | 879.80 | 847.90 | 867.45 | 0.0M |
| 2025-04-22 | 889.00 | 894.95 | 864.30 | 868.05 | 0.0M |
| 2025-04-21 | 864.00 | 905.00 | 851.35 | 883.70 | 0.0M |
| 2025-04-17 | 861.00 | 873.00 | 854.75 | 865.50 | 0.0M |
| 2025-04-16 | 859.95 | 879.50 | 847.45 | 859.80 | 0.0M |
| 2025-04-15 | 828.95 | 863.00 | 828.95 | 838.80 | 0.0M |
| 2025-04-11 | 846.95 | 857.30 | 813.10 | 823.80 | 0.0M |
| 2025-04-09 | 816.40 | 816.40 | 780.00 | 801.15 | 0.0M |
| 2025-04-08 | 852.45 | 854.05 | 820.10 | 827.55 | 0.0M |
| 2025-04-07 | 711.00 | 835.00 | 711.00 | 824.15 | 0.0M |
| 2025-04-04 | 904.00 | 904.00 | 836.90 | 849.90 | 0.0M |
| 2025-04-03 | 902.75 | 944.00 | 902.75 | 910.35 | 0.0M |
| 2025-04-02 | 892.00 | 907.85 | 863.00 | 901.40 | 0.0M |
| 2025-04-01 | 904.25 | 914.45 | 881.15 | 882.20 | 0.0M |
| 2025-03-28 | 915.00 | 929.40 | 896.90 | 900.15 | 0.0M |
| 2025-03-27 | 890.90 | 920.25 | 884.85 | 907.45 | 0.0M |
| 2025-03-26 | 905.00 | 918.75 | 880.05 | 885.80 | 0.0M |
| 2025-03-25 | 963.00 | 963.00 | 903.00 | 907.50 | 0.0M |
| 2025-03-24 | 932.05 | 980.75 | 932.05 | 938.60 | 0.0M |
| 2025-03-21 | 860.00 | 985.00 | 860.00 | 964.20 | 0.0M |
| 2025-03-20 | 891.50 | 892.00 | 846.45 | 860.70 | 0.0M |
| 2025-03-19 | 811.05 | 887.00 | 811.05 | 880.90 | 0.0M |
| 2025-03-18 | 793.00 | 820.45 | 793.00 | 811.00 | 0.0M |
| 2025-03-17 | 801.00 | 804.00 | 777.00 | 790.50 | 0.0M |
| 2025-03-13 | 804.95 | 818.75 | 777.25 | 784.30 | 0.0M |
| 2025-03-12 | 782.05 | 808.00 | 775.00 | 789.15 | 0.0M |
| 2025-03-11 | 765.05 | 811.15 | 763.85 | 783.05 | 0.0M |
| 2025-03-10 | 832.95 | 844.50 | 789.00 | 800.00 | 0.0M |
| 2025-03-07 | 818.00 | 839.95 | 814.70 | 828.60 | 0.0M |
| 2025-03-06 | 800.20 | 818.05 | 782.70 | 811.55 | 0.0M |
| 2025-03-05 | 785.00 | 806.35 | 777.05 | 784.50 | 0.0M |
| 2025-03-04 | 754.50 | 795.50 | 718.95 | 785.25 | 0.0M |
| 2025-03-03 | 733.05 | 748.70 | 682.75 | 736.80 | 0.0M |
| 2025-02-28 | 751.30 | 769.55 | 710.00 | 729.80 | 0.0M |
| 2025-02-27 | 803.00 | 803.00 | 758.30 | 767.85 | 0.0M |
| 2025-02-25 | 803.85 | 822.35 | 790.55 | 793.00 | 0.0M |
| 2025-02-24 | 802.60 | 816.15 | 777.60 | 801.80 | 0.0M |
| 2025-02-21 | 839.60 | 847.10 | 796.20 | 802.10 | 0.0M |
| 2025-02-20 | 820.30 | 837.75 | 818.00 | 834.00 | 0.0M |
| 2025-02-19 | 793.65 | 839.10 | 793.05 | 820.30 | 0.0M |
| 2025-02-18 | 815.35 | 829.75 | 776.85 | 804.60 | 0.0M |
| 2025-02-17 | 825.00 | 835.70 | 783.30 | 821.10 | 0.0M |
| 2025-02-14 | 887.80 | 887.80 | 812.50 | 846.80 | 0.0M |
| 2025-02-13 | 905.25 | 919.10 | 870.05 | 881.70 | 0.0M |
| 2025-02-12 | 912.20 | 925.55 | 875.00 | 902.45 | 0.0M |
| 2025-02-11 | 959.95 | 959.95 | 900.00 | 917.95 | 0.0M |
| 2025-02-10 | 982.95 | 999.10 | 938.95 | 950.60 | 0.0M |
| 2025-02-07 | 970.95 | 1,008.05 | 966.50 | 986.35 | 0.0M |
| 2025-02-06 | 1,005.00 | 1,016.00 | 971.00 | 974.80 | 0.0M |
| 2025-02-05 | 973.70 | 1,016.95 | 950.55 | 995.20 | 0.0M |
| 2025-02-04 | 926.20 | 1,007.95 | 919.00 | 988.70 | 0.0M |
| 2025-02-03 | 957.10 | 963.10 | 907.30 | 921.05 | 0.0M |
| 2025-02-01 | 947.00 | 975.85 | 891.25 | 959.60 | 0.0M |
| 2025-01-31 | 941.20 | 974.80 | 929.65 | 946.90 | 0.0M |
| 2025-01-30 | 952.90 | 979.00 | 932.80 | 941.25 | 0.0M |
| 2025-01-29 | 954.85 | 961.95 | 923.75 | 952.90 | 0.0M |
| 2025-01-28 | 878.50 | 955.00 | 841.20 | 921.20 | 0.0M |
| 2025-01-27 | 892.00 | 906.60 | 850.00 | 882.95 | 0.0M |
| 2025-01-24 | 951.00 | 964.20 | 891.00 | 902.40 | 0.0M |
| 2025-01-23 | 965.00 | 994.80 | 942.55 | 958.50 | 0.0M |
| 2025-01-22 | 984.00 | 1,016.05 | 930.00 | 948.75 | 0.0M |
| 2025-01-21 | 999.15 | 1,027.15 | 965.70 | 972.20 | 0.0M |
| 2025-01-20 | 1,004.00 | 1,008.10 | 977.70 | 999.10 | 0.0M |
| 2025-01-17 | 989.00 | 1,002.65 | 974.00 | 996.40 | 0.0M |
| 2025-01-16 | 1,028.00 | 1,033.25 | 980.95 | 989.25 | 0.0M |
| 2025-01-15 | 1,058.60 | 1,058.60 | 988.05 | 997.00 | 0.0M |
| 2025-01-14 | 1,036.10 | 1,061.15 | 1,014.35 | 1,027.25 | 0.0M |
| 2025-01-13 | 991.35 | 1,090.50 | 991.35 | 1,015.15 | 0.0M |
| 2025-01-10 | 1,132.00 | 1,132.00 | 1,080.00 | 1,085.40 | 0.0M |
| 2025-01-09 | 1,167.35 | 1,193.30 | 1,100.75 | 1,110.75 | 0.0M |
| 2025-01-08 | 1,166.35 | 1,176.95 | 1,136.45 | 1,145.50 | 0.0M |
| 2025-01-07 | 1,075.05 | 1,225.80 | 1,075.05 | 1,160.05 | 0.0M |
| 2025-01-06 | 1,117.95 | 1,136.50 | 1,076.75 | 1,096.50 | 0.0M |
| 2025-01-03 | 1,130.00 | 1,136.00 | 1,112.40 | 1,117.50 | 0.0M |
| 2025-01-02 | 1,140.00 | 1,148.65 | 1,120.90 | 1,127.25 | 0.0M |
| 2025-01-01 | 1,078.55 | 1,150.35 | 1,078.55 | 1,130.75 | 0.0M |