293.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 291.00 | 291.00 | 291.00 | 291.00 | 325.9K |
| 10:00 | 291.00 | 291.00 | 290.00 | 290.00 | 39.5K |
| 10:05 | 291.00 | 291.00 | 290.00 | 290.00 | 16.1K |
| 10:10 | 291.00 | 291.00 | 290.00 | 290.00 | 27.0K |
| 10:15 | 291.00 | 292.00 | 290.00 | 291.00 | 412.8K |
| 10:20 | 291.00 | 291.00 | 291.00 | 291.00 | 36.2K |
| 10:25 | 291.00 | 292.00 | 291.00 | 291.00 | 6.1K |
| 10:30 | 291.00 | 292.00 | 291.00 | 291.00 | 9.8K |
| 10:35 | 291.00 | 292.00 | 291.00 | 291.00 | 5.6K |
| 10:40 | 291.00 | 291.00 | 291.00 | 291.00 | 3.3K |
| 10:45 | 291.00 | 292.00 | 291.00 | 291.00 | 8.0K |
| 10:50 | 292.00 | 292.00 | 291.00 | 291.00 | 13.2K |
| 10:55 | 291.00 | 292.00 | 291.00 | 291.00 | 19.6K |
| 11:00 | 291.00 | 292.00 | 291.00 | 291.00 | 9.5K |
| 11:05 | 291.00 | 292.00 | 291.00 | 291.00 | 8.4K |
| 11:10 | 291.00 | 292.00 | 291.00 | 292.00 | 10.8K |
| 11:15 | 291.00 | 292.00 | 291.00 | 291.00 | 6.6K |
| 11:20 | 292.00 | 292.00 | 291.00 | 291.00 | 7.7K |
| 11:25 | 291.00 | 292.00 | 291.00 | 291.00 | 9.0K |
| 11:30 | 291.00 | 292.00 | 291.00 | 291.00 | 9.6K |
| 11:35 | 291.00 | 292.00 | 291.00 | 291.00 | 6.1K |
| 11:40 | 291.00 | 292.00 | 291.00 | 291.00 | 3.1K |
| 11:45 | 291.00 | 292.00 | 291.00 | 292.00 | 318.6K |
| 11:50 | 292.00 | 292.00 | 291.00 | 291.00 | 4.8K |
| 11:55 | 291.00 | 292.00 | 291.00 | 291.00 | 24.5K |
| 12:00 | 291.00 | 291.00 | 291.00 | 291.00 | 1.2K |
| 12:05 | 291.00 | 291.00 | 291.00 | 291.00 | 0.9K |
| 12:10 | 292.00 | 292.00 | 291.00 | 291.00 | 4.9K |
| 12:15 | 292.00 | 292.00 | 291.00 | 292.00 | 125.7K |
| 12:20 | 292.00 | 292.00 | 292.00 | 292.00 | 1.5K |
| 12:25 | 292.00 | 293.00 | 292.00 | 292.00 | 15.9K |
| 13:55 | 292.00 | 292.00 | 292.00 | 292.00 | 27.9K |
| 14:00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.1K |
| 14:05 | 292.00 | 293.00 | 292.00 | 293.00 | 6.5K |
| 14:10 | 292.00 | 293.00 | 292.00 | 292.00 | 9.0K |
| 14:15 | 292.00 | 293.00 | 292.00 | 292.00 | 3.0K |
| 14:20 | 293.00 | 293.00 | 292.00 | 292.00 | 8.0K |
| 14:25 | 292.00 | 293.00 | 292.00 | 292.00 | 7.3K |
| 14:30 | 292.00 | 293.00 | 292.00 | 292.00 | 8.5K |
| 14:35 | 292.00 | 293.00 | 292.00 | 292.00 | 3.5K |
| 14:40 | 292.00 | 293.00 | 292.00 | 292.00 | 6.6K |
| 14:45 | 292.00 | 293.00 | 292.00 | 292.00 | 9.4K |
| 14:50 | 292.00 | 293.00 | 292.00 | 292.00 | 13.5K |
| 14:55 | 292.00 | 293.00 | 292.00 | 292.00 | 12.8K |
| 15:00 | 293.00 | 293.00 | 292.00 | 292.00 | 4.8K |
| 15:05 | 292.00 | 293.00 | 292.00 | 293.00 | 11.8K |
| 15:10 | 292.00 | 293.00 | 292.00 | 292.00 | 28.8K |
| 15:15 | 292.00 | 293.00 | 292.00 | 292.00 | 39.4K |
| 15:20 | 292.00 | 293.00 | 292.00 | 292.00 | 12.6K |
| 15:25 | 292.00 | 292.00 | 290.00 | 290.00 | 1,011.2K |
| 15:30 | 290.00 | 291.00 | 290.00 | 290.00 | 7.1K |
| 15:35 | 290.00 | 291.00 | 290.00 | 291.00 | 6.6K |
| 15:40 | 290.00 | 291.00 | 290.00 | 290.00 | 17.2K |
| 15:45 | 291.00 | 291.00 | 290.00 | 290.00 | 502.1K |
| 15:50 | 290.00 | 291.00 | 290.00 | 290.00 | 10.8K |
| 15:55 | 290.00 | 291.00 | 290.00 | 290.00 | 20.9K |
| 16:00 | 290.00 | 291.00 | 290.00 | 290.00 | 12.9K |
| 16:05 | 290.00 | 291.00 | 290.00 | 290.00 | 9.9K |
| 16:10 | 291.00 | 291.00 | 290.00 | 290.00 | 12.5K |
| 16:15 | 290.00 | 291.00 | 290.00 | 290.00 | 123.1K |
| 16:20 | 290.00 | 291.00 | 290.00 | 290.00 | 17.9K |
| 16:25 | 290.00 | 291.00 | 290.00 | 291.00 | 150.4K |
| 16:35 | 290.00 | 290.00 | 290.00 | 290.00 | 406.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 291.00 | 295.00 | 291.00 | 293.00 | 4.3M |
| 2025-09-26 | 290.00 | 293.00 | 290.00 | 290.00 | 4.0M |
| 2025-09-25 | 293.00 | 294.00 | 291.00 | 291.00 | 4.3M |
| 2025-09-24 | 288.00 | 295.00 | 288.00 | 292.00 | 7.3M |
| 2025-09-23 | 292.00 | 292.00 | 288.00 | 288.00 | 5.4M |
| 2025-09-22 | 294.00 | 294.00 | 291.00 | 292.00 | 2.4M |
| 2025-09-19 | 293.00 | 295.00 | 292.00 | 294.00 | 5.7M |
| 2025-09-18 | 296.00 | 297.00 | 292.00 | 293.00 | 4.8M |
| 2025-09-17 | 293.00 | 298.00 | 292.00 | 297.00 | 5.3M |
| 2025-09-16 | 296.00 | 297.00 | 292.00 | 293.00 | 4.1M |
| 2025-09-15 | 292.00 | 295.00 | 290.00 | 295.00 | 3.2M |
| 2025-09-12 | 293.00 | 294.00 | 290.00 | 292.00 | 5.9M |
| 2025-09-11 | 291.00 | 293.00 | 290.00 | 293.00 | 4.3M |
| 2025-09-10 | 290.00 | 292.00 | 288.00 | 290.00 | 5.1M |
| 2025-09-09 | 291.00 | 293.00 | 290.00 | 290.00 | 4.0M |
| 2025-09-08 | 294.00 | 295.00 | 290.00 | 290.00 | 4.5M |
| 2025-09-05 | 292.00 | 294.00 | 290.00 | 293.00 | 6.0M |
| 2025-09-04 | 298.00 | 298.00 | 292.00 | 292.00 | 5.3M |
| 2025-09-03 | 300.00 | 302.00 | 296.00 | 298.00 | 5.3M |
| 2025-09-02 | 299.00 | 300.00 | 297.00 | 300.00 | 3.3M |
| 2025-09-01 | 294.00 | 299.00 | 292.00 | 299.00 | 4.6M |
| 2025-08-29 | 298.00 | 299.00 | 292.00 | 294.00 | 8.9M |
| 2025-08-28 | 299.00 | 301.00 | 297.00 | 299.00 | 5.0M |
| 2025-08-27 | 298.00 | 300.00 | 297.00 | 299.00 | 3.6M |
| 2025-08-26 | 291.00 | 304.00 | 291.00 | 298.00 | 14.6M |
| 2025-08-25 | 293.00 | 296.00 | 290.00 | 291.00 | 4.5M |
| 2025-08-22 | 292.00 | 294.00 | 291.00 | 291.00 | 2.2M |
| 2025-08-21 | 293.00 | 293.00 | 290.00 | 291.00 | 3.2M |
| 2025-08-20 | 290.00 | 293.00 | 288.00 | 292.00 | 3.5M |
| 2025-08-19 | 287.00 | 291.00 | 286.00 | 290.00 | 8.8M |
| 2025-08-18 | 299.00 | 299.00 | 294.00 | 294.00 | 5.1M |
| 2025-08-15 | 300.00 | 301.00 | 298.00 | 298.00 | 3.5M |
| 2025-08-14 | 302.00 | 303.00 | 299.00 | 300.00 | 3.3M |
| 2025-08-13 | 299.00 | 302.00 | 298.00 | 301.00 | 5.6M |
| 2025-08-08 | 301.00 | 302.00 | 295.00 | 297.00 | 7.3M |
| 2025-08-07 | 303.00 | 305.00 | 297.00 | 298.00 | 9.7M |
| 2025-08-06 | 297.00 | 297.00 | 293.00 | 296.00 | 3.4M |
| 2025-08-05 | 291.00 | 296.00 | 289.00 | 295.00 | 8.3M |
| 2025-08-04 | 289.00 | 290.00 | 287.00 | 290.00 | 3.7M |
| 2025-08-01 | 292.00 | 292.00 | 287.00 | 288.00 | 3.9M |
| 2025-07-31 | 285.00 | 291.00 | 285.00 | 291.00 | 6.1M |
| 2025-07-30 | 291.00 | 293.00 | 287.00 | 288.00 | 5.4M |
| 2025-07-29 | 294.00 | 295.00 | 288.00 | 292.00 | 5.6M |
| 2025-07-25 | 294.00 | 297.00 | 291.00 | 293.00 | 5.4M |
| 2025-07-24 | 295.00 | 297.00 | 294.00 | 294.00 | 3.0M |
| 2025-07-23 | 294.00 | 298.00 | 294.00 | 297.00 | 3.0M |
| 2025-07-22 | 294.00 | 296.00 | 291.00 | 292.00 | 4.6M |
| 2025-07-21 | 294.00 | 295.00 | 291.00 | 293.00 | 2.7M |
| 2025-07-18 | 292.00 | 296.00 | 292.00 | 294.00 | 4.4M |
| 2025-07-17 | 291.00 | 293.00 | 289.00 | 292.00 | 6.1M |
| 2025-07-16 | 290.00 | 291.00 | 288.00 | 289.00 | 3.2M |
| 2025-07-15 | 288.00 | 292.00 | 287.00 | 291.00 | 3.4M |
| 2025-07-14 | 287.00 | 290.00 | 286.00 | 288.00 | 4.4M |
| 2025-07-11 | 285.00 | 288.00 | 284.00 | 286.00 | 3.3M |
| 2025-07-09 | 284.00 | 285.00 | 282.00 | 284.00 | 4.6M |
| 2025-07-08 | 287.00 | 288.00 | 284.00 | 284.00 | 4.5M |
| 2025-07-07 | 281.00 | 287.00 | 280.00 | 287.00 | 6.4M |
| 2025-07-04 | 281.00 | 281.00 | 277.00 | 279.00 | 3.0M |
| 2025-07-03 | 281.00 | 282.00 | 278.00 | 280.00 | 5.2M |
| 2025-07-02 | 284.00 | 286.00 | 278.00 | 281.00 | 7.9M |
| 2025-07-01 | 279.00 | 284.00 | 275.00 | 283.00 | 8.9M |
| 2025-06-30 | 277.00 | 280.00 | 274.00 | 278.00 | 14.9M |
| 2025-06-27 | 280.00 | 281.00 | 269.00 | 270.00 | 12.2M |
| 2025-06-26 | 280.00 | 283.00 | 279.00 | 282.00 | 7.5M |
| 2025-06-25 | 276.00 | 280.00 | 276.00 | 279.00 | 7.2M |
| 2025-06-24 | 277.00 | 279.00 | 274.00 | 278.00 | 10.7M |
| 2025-06-23 | 267.00 | 276.00 | 267.00 | 274.00 | 8.2M |
| 2025-06-20 | 275.00 | 275.00 | 267.00 | 269.00 | 9.3M |
| 2025-06-19 | 275.00 | 277.00 | 267.00 | 269.00 | 10.4M |
| 2025-06-18 | 281.00 | 282.00 | 277.00 | 278.00 | 6.3M |
| 2025-06-17 | 284.00 | 285.00 | 280.00 | 282.00 | 6.4M |
| 2025-06-16 | 283.00 | 286.00 | 282.00 | 282.00 | 5.0M |
| 2025-06-13 | 284.00 | 286.00 | 282.00 | 284.00 | 3.1M |
| 2025-06-12 | 291.00 | 291.00 | 285.00 | 286.00 | 4.4M |
| 2025-06-11 | 288.00 | 293.00 | 288.00 | 292.00 | 3.8M |
| 2025-06-10 | 288.00 | 291.00 | 287.00 | 288.00 | 2.3M |
| 2025-06-09 | 291.00 | 292.00 | 288.00 | 289.00 | 2.9M |
| 2025-06-06 | 293.00 | 295.00 | 289.00 | 290.00 | 3.5M |
| 2025-06-05 | 295.00 | 295.00 | 291.00 | 293.00 | 4.0M |
| 2025-06-04 | 285.00 | 294.00 | 283.00 | 293.00 | 9.9M |
| 2025-05-30 | 287.00 | 291.00 | 284.00 | 286.00 | 27.6M |
| 2025-05-29 | 291.00 | 291.00 | 285.00 | 287.00 | 5.9M |
| 2025-05-28 | 292.00 | 294.00 | 287.00 | 288.00 | 5.5M |
| 2025-05-27 | 294.00 | 294.00 | 290.00 | 292.00 | 3.4M |
| 2025-05-26 | 294.00 | 295.00 | 291.00 | 294.00 | 1.9M |
| 2025-05-23 | 297.00 | 297.00 | 292.00 | 293.00 | 2.8M |
| 2025-05-22 | 296.00 | 298.00 | 294.00 | 297.00 | 4.7M |
| 2025-05-21 | 297.00 | 297.00 | 291.00 | 297.00 | 5.9M |
| 2025-05-20 | 295.00 | 299.00 | 293.00 | 294.00 | 5.3M |
| 2025-05-19 | 292.00 | 296.00 | 291.00 | 294.00 | 4.4M |
| 2025-05-16 | 297.00 | 297.00 | 286.00 | 289.00 | 12.0M |
| 2025-05-15 | 302.00 | 302.00 | 294.00 | 296.00 | 7.3M |
| 2025-05-14 | 301.00 | 303.00 | 298.00 | 302.00 | 9.7M |
| 2025-05-13 | 306.00 | 307.00 | 299.00 | 303.00 | 12.4M |
| 2025-05-09 | 306.00 | 309.00 | 300.00 | 303.00 | 7.3M |
| 2025-05-08 | 305.00 | 309.00 | 301.00 | 305.00 | 10.3M |
| 2025-05-07 | 305.00 | 309.00 | 300.00 | 304.00 | 13.6M |
| 2025-05-06 | 297.00 | 302.00 | 294.00 | 297.00 | 7.6M |
| 2025-05-02 | 300.00 | 300.00 | 292.00 | 295.00 | 5.3M |
| 2025-04-30 | 285.00 | 295.00 | 283.00 | 295.00 | 11.7M |
| 2025-04-29 | 279.00 | 284.00 | 278.00 | 284.00 | 4.2M |
| 2025-04-28 | 276.00 | 279.00 | 276.00 | 278.00 | 3.1M |
| 2025-04-25 | 281.00 | 282.00 | 276.00 | 277.00 | 4.0M |
| 2025-04-24 | 283.00 | 283.00 | 279.00 | 280.00 | 3.8M |
| 2025-04-23 | 284.00 | 285.00 | 281.00 | 283.00 | 3.6M |
| 2025-04-22 | 280.00 | 283.00 | 279.00 | 281.00 | 6.6M |
| 2025-04-21 | 282.00 | 283.00 | 279.00 | 281.00 | 1.9M |
| 2025-04-18 | 280.00 | 283.00 | 278.00 | 282.00 | 2.3M |
| 2025-04-17 | 284.00 | 284.00 | 279.00 | 280.00 | 2.5M |
| 2025-04-16 | 285.00 | 285.00 | 281.00 | 284.00 | 6.0M |
| 2025-04-11 | 281.00 | 285.00 | 278.00 | 284.00 | 5.1M |
| 2025-04-10 | 275.00 | 280.00 | 273.00 | 280.00 | 6.5M |
| 2025-04-09 | 273.00 | 275.00 | 269.00 | 270.00 | 7.4M |
| 2025-04-08 | 270.00 | 272.00 | 264.00 | 271.00 | 10.8M |
| 2025-04-04 | 277.00 | 278.00 | 270.00 | 272.00 | 4.8M |
| 2025-04-03 | 277.00 | 280.00 | 276.00 | 278.00 | 3.8M |
| 2025-04-02 | 282.00 | 282.00 | 277.00 | 277.00 | 3.5M |
| 2025-04-01 | 276.00 | 281.00 | 276.00 | 281.00 | 4.9M |
| 2025-03-31 | 270.00 | 275.00 | 270.00 | 275.00 | 4.5M |
| 2025-03-28 | 274.00 | 275.00 | 272.00 | 273.00 | 1.4M |
| 2025-03-27 | 272.00 | 276.00 | 272.00 | 275.00 | 2.0M |
| 2025-03-26 | 276.00 | 278.00 | 272.00 | 272.00 | 3.7M |
| 2025-03-25 | 273.00 | 275.00 | 271.00 | 275.00 | 5.3M |
| 2025-03-24 | 267.00 | 275.00 | 266.00 | 274.00 | 4.0M |
| 2025-03-21 | 266.00 | 268.00 | 261.00 | 268.00 | 9.8M |
| 2025-03-20 | 269.00 | 271.00 | 265.00 | 266.00 | 7.1M |
| 2025-03-19 | 264.00 | 268.00 | 262.00 | 266.00 | 6.2M |
| 2025-03-18 | 263.00 | 267.00 | 260.00 | 263.00 | 6.4M |
| 2025-03-17 | 268.00 | 269.00 | 259.00 | 259.00 | 8.3M |
| 2025-03-14 | 269.00 | 271.00 | 267.00 | 267.00 | 3.7M |
| 2025-03-13 | 267.00 | 271.00 | 267.00 | 269.00 | 3.3M |
| 2025-03-12 | 271.00 | 273.00 | 265.00 | 265.00 | 7.3M |
| 2025-03-11 | 267.00 | 273.00 | 264.00 | 270.00 | 8.0M |
| 2025-03-10 | 272.00 | 273.00 | 268.00 | 268.00 | 3.7M |
| 2025-03-07 | 274.00 | 276.00 | 271.00 | 274.00 | 6.8M |
| 2025-03-06 | 273.00 | 275.00 | 270.00 | 274.00 | 7.9M |
| 2025-03-05 | 270.00 | 277.00 | 268.00 | 272.00 | 8.9M |
| 2025-03-04 | 270.00 | 272.00 | 266.00 | 268.00 | 9.8M |
| 2025-03-03 | 278.00 | 280.00 | 270.00 | 271.00 | 8.3M |
| 2025-02-28 | 277.00 | 278.00 | 273.00 | 276.00 | 15.0M |
| 2025-02-27 | 285.00 | 286.00 | 277.00 | 281.00 | 10.8M |
| 2025-02-26 | 278.00 | 288.00 | 277.00 | 285.00 | 8.2M |
| 2025-02-25 | 284.00 | 285.00 | 275.00 | 277.00 | 9.6M |
| 2025-02-24 | 286.00 | 287.00 | 281.00 | 286.00 | 6.0M |
| 2025-02-21 | 282.00 | 289.00 | 280.00 | 286.00 | 8.1M |
| 2025-02-20 | 288.00 | 289.00 | 283.00 | 283.00 | 10.2M |
| 2025-02-19 | 295.00 | 298.00 | 292.00 | 295.00 | 9.0M |
| 2025-02-18 | 296.00 | 297.00 | 291.00 | 294.00 | 8.0M |
| 2025-02-17 | 305.00 | 305.00 | 295.00 | 296.00 | 8.0M |
| 2025-02-14 | 303.00 | 304.00 | 295.00 | 299.00 | 9.5M |
| 2025-02-13 | 287.00 | 307.00 | 286.00 | 304.00 | 28.4M |
| 2025-02-11 | 284.00 | 285.00 | 280.00 | 284.00 | 10.9M |
| 2025-02-10 | 281.00 | 285.00 | 280.00 | 283.00 | 9.8M |
| 2025-02-07 | 277.00 | 280.00 | 272.00 | 280.00 | 10.4M |
| 2025-02-06 | 282.00 | 283.00 | 275.00 | 275.00 | 4.7M |
| 2025-02-05 | 282.00 | 285.00 | 280.00 | 281.00 | 6.0M |
| 2025-02-04 | 281.00 | 283.00 | 279.00 | 279.00 | 4.5M |
| 2025-02-03 | 279.00 | 281.00 | 275.00 | 279.00 | 5.3M |
| 2025-01-31 | 286.00 | 288.00 | 280.00 | 284.00 | 4.7M |
| 2025-01-30 | 284.00 | 288.00 | 284.00 | 286.00 | 2.2M |
| 2025-01-29 | 288.00 | 290.00 | 284.00 | 285.00 | 5.3M |
| 2025-01-28 | 289.00 | 292.00 | 286.00 | 288.00 | 5.9M |
| 2025-01-27 | 285.00 | 289.00 | 285.00 | 287.00 | 2.8M |
| 2025-01-24 | 285.00 | 287.00 | 284.00 | 287.00 | 3.4M |
| 2025-01-23 | 287.00 | 288.00 | 283.00 | 283.00 | 5.1M |
| 2025-01-22 | 286.00 | 290.00 | 286.00 | 289.00 | 4.0M |
| 2025-01-21 | 283.00 | 288.00 | 282.00 | 288.00 | 3.5M |
| 2025-01-20 | 285.00 | 286.00 | 282.00 | 283.00 | 2.4M |
| 2025-01-17 | 289.00 | 291.00 | 284.00 | 284.00 | 6.9M |
| 2025-01-16 | 287.00 | 290.00 | 284.00 | 290.00 | 6.3M |
| 2025-01-15 | 284.00 | 287.00 | 278.00 | 287.00 | 7.9M |
| 2025-01-14 | 284.00 | 286.00 | 282.00 | 284.00 | 4.9M |
| 2025-01-13 | 280.00 | 284.00 | 280.00 | 282.00 | 3.8M |
| 2025-01-10 | 279.00 | 283.00 | 274.00 | 283.00 | 4.6M |
| 2025-01-09 | 282.00 | 282.00 | 272.00 | 276.00 | 9.7M |
| 2025-01-08 | 281.00 | 285.00 | 280.00 | 284.00 | 5.1M |
| 2025-01-07 | 279.00 | 284.00 | 279.00 | 281.00 | 5.3M |
| 2025-01-06 | 285.00 | 286.00 | 278.00 | 278.00 | 4.8M |
| 2025-01-03 | 285.00 | 286.00 | 283.00 | 285.00 | 3.3M |
| 2025-01-02 | 286.00 | 288.00 | 282.00 | 285.00 | 3.0M |