511.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:10 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 08:30 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 09:30 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 09:40 | 523.00 | 523.00 | 523.00 | 523.00 | 0.1K |
| 10:20 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0K |
| 10:40 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 11:00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 11:05 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 11:15 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 11:25 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 11:50 | 516.00 | 516.00 | 514.00 | 514.00 | 0.0K |
| 12:10 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 12:30 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 12:45 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 13:45 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 14:15 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
| 14:35 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 14:50 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 15:30 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0K |
| 16:00 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 16:05 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 16:10 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 16:40 | 523.00 | 523.00 | 523.00 | 523.00 | 0.1K |
| 17:00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 17:10 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 17:35 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1K |
| 18:35 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0K |
| 19:40 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 20:05 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0K |
| 20:10 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0K |
| 21:25 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 21:40 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 519.00 | 524.00 | 508.00 | 511.00 | 0.0M |
| 2025-09-26 | 523.00 | 526.00 | 512.00 | 514.00 | 0.0M |
| 2025-09-25 | 537.00 | 537.00 | 506.00 | 524.00 | 0.0M |
| 2025-09-24 | 537.00 | 546.00 | 532.00 | 538.00 | 0.0M |
| 2025-09-23 | 545.00 | 549.00 | 529.00 | 532.00 | 0.0M |
| 2025-09-22 | 531.00 | 549.00 | 523.00 | 546.00 | 0.0M |
| 2025-09-19 | 520.00 | 531.00 | 507.00 | 531.00 | 0.0M |
| 2025-09-18 | 523.00 | 533.00 | 521.00 | 521.00 | 0.0M |
| 2025-09-17 | 523.00 | 523.00 | 505.00 | 523.00 | 0.0M |
| 2025-09-16 | 536.00 | 536.00 | 514.00 | 522.00 | 0.0M |
| 2025-09-15 | 533.00 | 542.00 | 530.00 | 533.00 | 0.0M |
| 2025-09-12 | 542.00 | 553.00 | 534.00 | 534.00 | 0.0M |
| 2025-09-11 | 553.00 | 558.00 | 531.00 | 542.00 | 0.0M |
| 2025-09-10 | 521.00 | 552.00 | 521.00 | 552.00 | 0.0M |
| 2025-09-09 | 509.00 | 521.00 | 508.00 | 519.00 | 0.0M |
| 2025-09-08 | 495.00 | 517.00 | 493.00 | 511.00 | 0.0M |
| 2025-09-05 | 515.00 | 521.00 | 480.50 | 497.50 | 0.0M |
| 2025-09-04 | 497.00 | 516.00 | 492.00 | 513.00 | 0.0M |
| 2025-09-03 | 498.00 | 506.00 | 485.00 | 492.00 | 0.0M |
| 2025-09-02 | 519.00 | 524.00 | 485.50 | 497.00 | 0.0M |
| 2025-09-01 | 525.00 | 525.00 | 521.00 | 522.00 | 0.0M |
| 2025-08-29 | 544.00 | 545.00 | 520.00 | 525.00 | 0.0M |
| 2025-08-28 | 536.00 | 555.00 | 534.00 | 543.00 | 0.0M |
| 2025-08-27 | 543.00 | 544.00 | 532.00 | 538.00 | 0.0M |
| 2025-08-26 | 519.00 | 537.00 | 514.00 | 536.00 | 0.0M |
| 2025-08-25 | 521.00 | 523.00 | 510.00 | 521.00 | 0.0M |
| 2025-08-22 | 524.00 | 532.00 | 517.00 | 521.00 | 0.0M |
| 2025-08-21 | 518.00 | 533.00 | 515.00 | 524.00 | 0.0M |
| 2025-08-20 | 518.00 | 522.00 | 497.50 | 520.00 | 0.0M |
| 2025-08-19 | 536.00 | 536.00 | 510.00 | 518.00 | 0.0M |
| 2025-08-18 | 532.00 | 538.00 | 526.00 | 534.00 | 0.0M |
| 2025-08-15 | 536.00 | 540.00 | 519.00 | 531.00 | 0.0M |
| 2025-08-14 | 542.00 | 547.00 | 533.00 | 536.00 | 0.0M |
| 2025-08-13 | 565.00 | 567.00 | 527.00 | 540.00 | 0.0M |
| 2025-08-12 | 562.00 | 568.00 | 559.00 | 564.00 | 0.0M |
| 2025-08-11 | 556.00 | 564.00 | 551.00 | 561.00 | 0.0M |
| 2025-08-08 | 556.00 | 564.00 | 548.00 | 553.00 | 0.0M |
| 2025-08-07 | 571.00 | 575.00 | 550.00 | 555.00 | 0.0M |
| 2025-08-06 | 565.00 | 571.00 | 550.00 | 570.00 | 0.0M |
| 2025-08-05 | 577.00 | 584.00 | 555.00 | 565.00 | 0.0M |
| 2025-08-04 | 567.00 | 581.00 | 564.00 | 575.00 | 0.0M |
| 2025-08-01 | 580.00 | 580.00 | 545.00 | 568.00 | 0.0M |
| 2025-07-31 | 578.00 | 592.00 | 577.00 | 579.00 | 0.0M |
| 2025-07-30 | 548.00 | 572.00 | 548.00 | 567.00 | 0.0M |
| 2025-07-29 | 557.00 | 567.00 | 545.00 | 550.00 | 0.0M |
| 2025-07-28 | 558.00 | 565.00 | 542.00 | 557.00 | 0.0M |
| 2025-07-25 | 534.00 | 555.00 | 532.00 | 549.00 | 0.0M |
| 2025-07-24 | 536.00 | 541.00 | 524.00 | 533.00 | 0.0M |
| 2025-07-23 | 475.50 | 539.00 | 472.50 | 532.00 | 0.0M |
| 2025-07-22 | 482.00 | 484.50 | 459.00 | 467.00 | 0.0M |
| 2025-07-21 | 495.50 | 506.00 | 482.00 | 482.00 | 0.0M |
| 2025-07-18 | 493.50 | 498.50 | 488.00 | 498.00 | 0.0M |
| 2025-07-17 | 483.50 | 502.00 | 483.50 | 492.00 | 0.0M |
| 2025-07-16 | 478.50 | 489.00 | 474.50 | 485.00 | 0.0M |
| 2025-07-15 | 477.00 | 484.00 | 471.50 | 484.00 | 0.0M |
| 2025-07-14 | 465.50 | 476.50 | 459.00 | 476.50 | 0.0M |
| 2025-07-11 | 459.00 | 469.50 | 456.00 | 462.50 | 0.0M |
| 2025-07-10 | 454.50 | 465.00 | 446.00 | 463.50 | 0.0M |
| 2025-07-09 | 451.50 | 467.00 | 449.00 | 459.00 | 0.0M |
| 2025-07-08 | 453.50 | 463.00 | 436.50 | 451.00 | 0.0M |
| 2025-07-07 | 436.50 | 452.00 | 436.50 | 452.00 | 0.0M |
| 2025-07-04 | 437.00 | 438.00 | 433.50 | 433.50 | 0.0M |
| 2025-07-03 | 427.50 | 442.00 | 427.00 | 441.00 | 0.0M |
| 2025-07-02 | 429.50 | 434.50 | 421.00 | 422.50 | 0.0M |
| 2025-07-01 | 450.00 | 450.00 | 409.50 | 427.00 | 0.0M |
| 2025-06-30 | 447.50 | 454.50 | 443.00 | 451.00 | 0.0M |
| 2025-06-27 | 434.00 | 454.50 | 428.50 | 450.00 | 0.0M |
| 2025-06-26 | 430.00 | 434.50 | 428.00 | 431.50 | 0.0M |
| 2025-06-25 | 441.50 | 450.00 | 435.00 | 435.00 | 0.0M |
| 2025-06-24 | 433.50 | 440.50 | 430.00 | 438.00 | 0.0M |
| 2025-06-23 | 424.00 | 430.00 | 415.00 | 430.00 | 0.0M |
| 2025-06-20 | 420.00 | 429.00 | 417.00 | 418.00 | 0.0M |
| 2025-06-19 | 425.50 | 426.50 | 417.50 | 419.00 | 0.0M |
| 2025-06-18 | 424.50 | 428.50 | 420.00 | 428.50 | 0.0M |
| 2025-06-17 | 418.00 | 427.00 | 417.00 | 424.50 | 0.0M |
| 2025-06-16 | 412.00 | 426.00 | 412.00 | 419.50 | 0.0M |
| 2025-06-13 | 413.50 | 419.50 | 405.50 | 412.00 | 0.0M |
| 2025-06-12 | 420.00 | 421.00 | 410.50 | 419.50 | 0.0M |
| 2025-06-11 | 407.50 | 420.50 | 405.50 | 420.50 | 0.0M |
| 2025-06-10 | 420.50 | 422.50 | 401.50 | 407.50 | 0.0M |
| 2025-06-09 | 422.50 | 429.50 | 420.50 | 423.00 | 0.0M |
| 2025-06-06 | 422.00 | 429.00 | 422.00 | 429.00 | 0.0M |
| 2025-06-05 | 427.00 | 431.00 | 419.00 | 422.00 | 0.0M |
| 2025-06-04 | 434.00 | 436.00 | 424.50 | 429.50 | 0.0M |
| 2025-06-03 | 424.50 | 438.50 | 421.00 | 433.50 | 0.0M |
| 2025-06-02 | 413.50 | 424.50 | 407.50 | 423.50 | 0.0M |
| 2025-05-30 | 417.00 | 418.50 | 409.00 | 414.00 | 0.0M |
| 2025-05-29 | 440.00 | 445.50 | 409.50 | 416.00 | 0.0M |
| 2025-05-28 | 415.50 | 431.50 | 413.50 | 429.00 | 0.0M |
| 2025-05-27 | 413.00 | 422.00 | 411.00 | 413.00 | 0.0M |
| 2025-05-26 | 414.00 | 414.00 | 411.50 | 413.50 | 0.0M |
| 2025-05-23 | 413.00 | 416.50 | 403.00 | 412.50 | 0.0M |
| 2025-05-22 | 399.00 | 412.00 | 395.00 | 405.50 | 0.0M |
| 2025-05-21 | 396.00 | 409.00 | 389.00 | 402.00 | 0.0M |
| 2025-05-20 | 397.00 | 400.00 | 394.00 | 398.00 | 0.0M |
| 2025-05-19 | 379.00 | 398.00 | 365.00 | 395.00 | 0.0M |
| 2025-05-16 | 379.50 | 385.00 | 378.50 | 383.00 | 0.0M |
| 2025-05-15 | 384.50 | 385.50 | 377.00 | 385.50 | 0.0M |
| 2025-05-14 | 389.50 | 393.50 | 385.00 | 389.00 | 0.0M |
| 2025-05-13 | 373.00 | 397.50 | 372.00 | 388.00 | 0.0M |
| 2025-05-12 | 360.50 | 380.00 | 360.50 | 373.50 | 0.0M |
| 2025-05-09 | 347.00 | 354.00 | 342.50 | 353.00 | 0.0M |
| 2025-05-08 | 361.00 | 369.50 | 351.00 | 351.00 | 0.0M |
| 2025-05-07 | 356.50 | 358.00 | 349.00 | 358.00 | 0.0M |
| 2025-05-06 | 354.50 | 354.50 | 344.50 | 349.00 | 0.0M |
| 2025-05-05 | 348.00 | 358.00 | 342.00 | 357.50 | 0.0M |
| 2025-05-02 | 337.00 | 355.00 | 336.50 | 353.50 | 0.0M |
| 2025-04-30 | 327.00 | 328.00 | 314.00 | 322.00 | 0.0M |
| 2025-04-29 | 325.50 | 328.00 | 321.00 | 324.00 | 0.0M |
| 2025-04-28 | 328.50 | 335.00 | 318.00 | 323.50 | 0.0M |
| 2025-04-25 | 319.50 | 331.50 | 314.50 | 327.50 | 0.0M |
| 2025-04-24 | 303.00 | 323.00 | 290.00 | 316.50 | 0.0M |
| 2025-04-23 | 293.50 | 313.00 | 292.50 | 296.50 | 0.0M |
| 2025-04-22 | 270.50 | 287.00 | 269.50 | 285.50 | 0.0M |
| 2025-04-17 | 289.00 | 297.50 | 286.50 | 287.00 | 0.0M |
| 2025-04-16 | 281.00 | 289.50 | 276.50 | 289.50 | 0.0M |
| 2025-04-15 | 284.00 | 291.00 | 282.50 | 291.00 | 0.0M |
| 2025-04-14 | 288.00 | 294.50 | 283.50 | 287.50 | 0.0M |
| 2025-04-11 | 277.00 | 281.00 | 268.00 | 281.00 | 0.0M |
| 2025-04-10 | 299.00 | 301.00 | 273.00 | 282.00 | 0.0M |
| 2025-04-09 | 252.00 | 304.50 | 251.00 | 301.00 | 0.0M |
| 2025-04-08 | 263.00 | 278.50 | 254.00 | 255.50 | 0.0M |
| 2025-04-07 | 225.00 | 272.50 | 210.00 | 258.50 | 0.0M |
| 2025-04-04 | 266.00 | 270.00 | 228.00 | 244.00 | 0.0M |
| 2025-04-03 | 280.00 | 290.00 | 268.00 | 268.00 | 0.0M |
| 2025-04-02 | 290.00 | 310.00 | 282.00 | 306.00 | 0.0M |
| 2025-04-01 | 278.00 | 294.00 | 278.00 | 292.00 | 0.0M |
| 2025-03-31 | 272.00 | 282.00 | 262.00 | 282.00 | 0.0M |
| 2025-03-28 | 280.00 | 284.00 | 276.00 | 276.00 | 0.0M |
| 2025-03-27 | 294.00 | 294.00 | 280.00 | 280.00 | 0.0M |
| 2025-03-26 | 310.00 | 314.00 | 290.00 | 294.00 | 0.0M |
| 2025-03-25 | 316.00 | 320.00 | 310.00 | 314.00 | 0.0M |
| 2025-03-24 | 312.00 | 324.00 | 308.00 | 320.00 | 0.0M |
| 2025-03-21 | 310.00 | 312.00 | 302.00 | 310.00 | 0.0M |
| 2025-03-20 | 310.00 | 314.00 | 304.00 | 312.00 | 0.0M |
| 2025-03-19 | 288.00 | 316.00 | 288.00 | 308.00 | 0.0M |
| 2025-03-18 | 306.00 | 308.00 | 288.00 | 288.00 | 0.0M |
| 2025-03-17 | 290.00 | 308.00 | 284.00 | 304.00 | 0.0M |
| 2025-03-14 | 282.00 | 290.00 | 276.00 | 290.00 | 0.0M |
| 2025-03-13 | 274.00 | 276.00 | 264.00 | 276.00 | 0.0M |
| 2025-03-12 | 260.00 | 282.00 | 258.00 | 274.00 | 0.0M |
| 2025-03-11 | 248.00 | 266.00 | 246.00 | 260.00 | 0.0M |
| 2025-03-10 | 262.00 | 264.00 | 244.00 | 248.00 | 0.0M |
| 2025-03-07 | 272.00 | 276.00 | 258.00 | 266.00 | 0.0M |
| 2025-03-06 | 294.00 | 294.00 | 268.00 | 270.00 | 0.0M |
| 2025-03-05 | 298.00 | 302.00 | 290.00 | 292.00 | 0.0M |
| 2025-03-04 | 300.00 | 302.00 | 280.00 | 298.00 | 0.0M |
| 2025-03-03 | 322.00 | 328.00 | 294.00 | 298.00 | 0.0M |
| 2025-02-28 | 314.00 | 324.00 | 306.00 | 324.00 | 0.0M |
| 2025-02-27 | 326.00 | 336.00 | 306.00 | 310.00 | 0.0M |
| 2025-02-26 | 302.00 | 326.00 | 302.00 | 322.00 | 0.0M |
| 2025-02-25 | 300.00 | 302.00 | 284.00 | 300.00 | 0.0M |
| 2025-02-24 | 312.00 | 316.00 | 288.00 | 302.00 | 0.0M |
| 2025-02-21 | 342.00 | 348.00 | 310.00 | 316.00 | 0.0M |
| 2025-02-20 | 356.00 | 364.00 | 336.00 | 344.00 | 0.0M |
| 2025-02-19 | 356.00 | 360.00 | 352.00 | 360.00 | 0.0M |
| 2025-02-18 | 348.00 | 360.00 | 344.00 | 356.00 | 0.0M |
| 2025-02-17 | 348.00 | 352.00 | 342.00 | 348.00 | 0.0M |
| 2025-02-14 | 356.00 | 356.00 | 342.00 | 350.00 | 0.0M |
| 2025-02-13 | 358.00 | 364.00 | 344.00 | 352.00 | 0.0M |
| 2025-02-12 | 358.00 | 364.00 | 348.00 | 358.00 | 0.0M |
| 2025-02-11 | 374.00 | 374.00 | 358.00 | 360.00 | 0.0M |
| 2025-02-10 | 366.00 | 374.00 | 360.00 | 374.00 | 0.0M |
| 2025-02-07 | 362.00 | 376.00 | 358.00 | 362.00 | 0.0M |
| 2025-02-06 | 354.00 | 368.00 | 354.00 | 360.00 | 0.0M |
| 2025-02-05 | 344.00 | 356.00 | 340.00 | 354.00 | 0.0M |
| 2025-02-04 | 350.00 | 358.00 | 336.00 | 342.00 | 0.0M |
| 2025-02-03 | 338.00 | 356.00 | 332.00 | 354.00 | 0.0M |
| 2025-01-31 | 374.00 | 380.00 | 356.00 | 358.00 | 0.0M |
| 2025-01-30 | 348.00 | 370.00 | 346.00 | 370.00 | 0.0M |
| 2025-01-29 | 344.00 | 354.00 | 334.00 | 338.00 | 0.0M |
| 2025-01-28 | 324.00 | 342.00 | 304.00 | 342.00 | 0.0M |
| 2025-01-27 | 384.00 | 390.00 | 306.00 | 316.00 | 0.0M |
| 2025-01-24 | 422.00 | 426.00 | 396.00 | 400.00 | 0.0M |
| 2025-01-23 | 408.00 | 430.00 | 404.00 | 420.00 | 0.0M |
| 2025-01-22 | 404.00 | 416.00 | 364.00 | 410.00 | 0.0M |
| 2025-01-21 | 394.00 | 400.00 | 380.00 | 398.00 | 0.0M |
| 2025-01-20 | 392.00 | 400.00 | 390.00 | 396.00 | 0.0M |
| 2025-01-17 | 378.00 | 394.00 | 378.00 | 394.00 | 0.0M |
| 2025-01-16 | 376.00 | 388.00 | 374.00 | 382.00 | 0.0M |
| 2025-01-15 | 370.00 | 382.00 | 370.00 | 376.00 | 0.0M |
| 2025-01-14 | 360.00 | 378.00 | 356.00 | 372.00 | 0.0M |
| 2025-01-13 | 358.00 | 360.00 | 348.00 | 358.00 | 0.0M |
| 2025-01-10 | 354.00 | 358.00 | 344.00 | 358.00 | 0.0M |
| 2025-01-09 | 354.00 | 356.00 | 354.00 | 354.00 | 0.0M |
| 2025-01-08 | 354.00 | 358.00 | 338.00 | 352.00 | 0.0M |
| 2025-01-07 | 358.00 | 362.00 | 344.00 | 354.00 | 0.0M |
| 2025-01-06 | 344.00 | 362.00 | 344.00 | 356.00 | 0.0M |
| 2025-01-03 | 332.00 | 344.00 | 328.00 | 344.00 | 0.0M |
| 2025-01-02 | 316.00 | 334.00 | 316.00 | 330.00 | 0.0M |