最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:00 6,700.00 6,700.00 6,700.00 6,700.00 0.1K
09:05 6,600.00 6,600.00 6,600.00 6,600.00 2.0K
09:15 6,600.00 6,600.00 6,600.00 6,600.00 2.6K
09:20 6,600.00 6,600.00 6,600.00 6,600.00 2.9K
09:25 6,600.00 6,600.00 6,600.00 6,600.00 18.6K
09:30 6,600.00 6,600.00 6,600.00 6,600.00 9.8K
09:40 6,600.00 6,600.00 6,600.00 6,600.00 12.9K
09:45 6,600.00 6,600.00 6,600.00 6,600.00 5.0K
09:50 6,600.00 6,600.00 6,600.00 6,600.00 0.5K
09:55 6,500.00 6,500.00 6,500.00 6,500.00 45.0K
10:00 6,500.00 6,500.00 6,500.00 6,500.00 30.0K
10:05 6,600.00 6,600.00 6,600.00 6,600.00 0.6K
10:10 6,600.00 6,600.00 6,600.00 6,600.00 3.6K
10:15 6,600.00 6,600.00 6,600.00 6,600.00 14.8K
10:20 6,600.00 6,600.00 6,500.00 6,500.00 11.0K
10:30 6,500.00 6,600.00 6,500.00 6,600.00 0.2K
10:35 6,600.00 6,600.00 6,600.00 6,600.00 0.3K
11:00 6,600.00 6,600.00 6,500.00 6,600.00 30.3K
11:05 6,600.00 6,600.00 6,600.00 6,600.00 0.4K
11:10 6,600.00 6,600.00 6,600.00 6,600.00 0.1K
13:00 6,500.00 6,600.00 6,500.00 6,600.00 5.7K
13:10 6,600.00 6,600.00 6,600.00 6,600.00 2.0K
13:15 6,600.00 6,600.00 6,600.00 6,600.00 1.0K
13:20 6,600.00 6,600.00 6,600.00 6,600.00 1.1K
13:25 6,600.00 6,600.00 6,600.00 6,600.00 5.0K
13:30 6,600.00 6,600.00 6,600.00 6,600.00 3.0K
13:40 6,600.00 6,600.00 6,600.00 6,600.00 3.2K
13:45 6,500.00 6,600.00 6,500.00 6,600.00 0.3K
13:50 6,500.00 6,500.00 6,500.00 6,500.00 5.2K
13:55 6,600.00 6,600.00 6,600.00 6,600.00 1.0K
14:05 6,600.00 6,600.00 6,500.00 6,500.00 4.5K
14:10 6,600.00 6,600.00 6,600.00 6,600.00 0.1K
14:15 6,600.00 6,600.00 6,600.00 6,600.00 0.1K
14:20 6,500.00 6,500.00 6,500.00 6,500.00 1.2K
14:25 6,500.00 6,600.00 6,500.00 6,600.00 11.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 6,400.00 6,500.00 6,200.00 6,400.00 0.6M
2025-09-29 6,500.00 6,600.00 6,400.00 6,400.00 0.5M
2025-09-26 6,700.00 6,700.00 6,500.00 6,500.00 0.2M
2025-09-25 6,600.00 6,700.00 6,500.00 6,600.00 0.3M
2025-09-24 6,500.00 6,600.00 6,400.00 6,600.00 0.2M
2025-09-23 6,400.00 6,600.00 6,400.00 6,500.00 0.3M
2025-09-22 6,500.00 6,600.00 6,400.00 6,500.00 0.6M
2025-09-19 6,700.00 6,800.00 6,500.00 6,500.00 0.4M
2025-09-18 6,600.00 6,700.00 6,500.00 6,700.00 0.4M
2025-09-17 6,800.00 6,800.00 6,600.00 6,600.00 0.5M
2025-09-16 6,900.00 7,100.00 6,700.00 6,800.00 0.7M
2025-09-15 6,600.00 7,100.00 6,500.00 6,900.00 1.4M
2025-09-12 6,700.00 6,800.00 6,500.00 6,500.00 0.5M
2025-09-11 6,700.00 6,700.00 6,400.00 6,700.00 0.6M
2025-09-10 6,800.00 6,900.00 6,600.00 6,700.00 0.5M
2025-09-09 6,800.00 6,900.00 6,600.00 6,800.00 0.5M
2025-09-08 7,200.00 7,200.00 6,700.00 6,800.00 1.0M
2025-09-05 6,500.00 7,100.00 6,500.00 7,100.00 2.9M
2025-09-04 6,600.00 6,700.00 6,500.00 6,500.00 0.5M
2025-09-03 6,500.00 6,700.00 6,400.00 6,600.00 0.7M
2025-08-29 6,400.00 6,600.00 6,300.00 6,500.00 1.1M
2025-08-28 6,400.00 6,500.00 6,300.00 6,400.00 0.2M
2025-08-27 6,500.00 6,600.00 6,300.00 6,400.00 0.7M
2025-08-26 6,300.00 6,400.00 6,200.00 6,400.00 0.6M
2025-08-25 6,200.00 6,400.00 6,100.00 6,200.00 0.7M
2025-08-22 6,500.00 6,500.00 6,100.00 6,300.00 1.8M
2025-08-21 6,800.00 6,800.00 6,500.00 6,500.00 1.7M
2025-08-20 6,900.00 7,000.00 6,500.00 6,700.00 2.5M
2025-08-19 7,000.00 7,100.00 6,800.00 6,900.00 1.7M
2025-08-18 7,100.00 7,100.00 6,900.00 7,000.00 1.3M
2025-08-15 7,300.00 7,300.00 7,000.00 7,100.00 2.6M
2025-08-14 7,300.00 7,400.00 7,200.00 7,200.00 2.8M
2025-08-13 7,400.00 7,500.00 7,200.00 7,300.00 1.5M
2025-08-12 7,500.00 7,600.00 7,300.00 7,300.00 1.4M
2025-08-11 7,400.00 7,700.00 7,300.00 7,500.00 2.1M
2025-08-08 7,200.00 7,400.00 7,100.00 7,300.00 2.3M
2025-08-07 7,100.00 7,300.00 7,000.00 7,100.00 0.9M
2025-08-06 7,100.00 7,200.00 7,000.00 7,200.00 1.0M
2025-08-05 7,300.00 7,400.00 7,000.00 7,100.00 2.2M
2025-08-04 7,100.00 7,500.00 7,000.00 7,300.00 1.3M
2025-08-01 7,000.00 7,400.00 6,800.00 7,100.00 2.3M
2025-07-31 7,300.00 7,600.00 7,300.00 7,300.00 1.1M
2025-07-30 7,500.00 7,600.00 7,200.00 7,300.00 2.0M
2025-07-29 7,700.00 7,900.00 7,500.00 7,500.00 3.2M
2025-07-28 7,800.00 7,900.00 7,600.00 7,700.00 2.3M
2025-07-25 8,000.00 8,100.00 7,800.00 7,800.00 0.8M
2025-07-24 7,600.00 8,300.00 7,500.00 8,000.00 2.9M
2025-07-23 7,700.00 7,800.00 7,500.00 7,600.00 2.2M
2025-07-22 7,900.00 7,900.00 7,600.00 7,700.00 2.7M
2025-07-21 8,100.00 8,200.00 7,800.00 7,900.00 2.1M
2025-07-18 8,000.00 8,300.00 8,000.00 8,100.00 2.0M
2025-07-17 8,200.00 8,300.00 8,000.00 8,000.00 2.2M
2025-07-16 8,200.00 8,200.00 8,100.00 8,200.00 1.0M
2025-07-15 8,200.00 8,300.00 8,100.00 8,100.00 2.1M
2025-07-14 8,400.00 8,500.00 8,100.00 8,200.00 1.6M
2025-07-11 8,500.00 8,500.00 8,300.00 8,300.00 1.9M
2025-07-10 8,500.00 8,600.00 8,400.00 8,500.00 1.0M
2025-07-09 8,600.00 8,700.00 8,400.00 8,500.00 1.3M
2025-07-08 8,700.00 9,300.00 8,400.00 8,600.00 0.8M
2025-07-07 8,400.00 8,600.00 8,300.00 8,500.00 1.6M
2025-07-04 8,500.00 8,600.00 8,400.00 8,400.00 1.0M
2025-07-03 8,500.00 8,700.00 8,500.00 8,500.00 1.5M
2025-07-02 8,500.00 8,600.00 8,400.00 8,500.00 1.0M
2025-07-01 8,600.00 8,700.00 8,500.00 8,500.00 0.7M
2025-06-30 8,600.00 8,900.00 8,500.00 8,600.00 1.0M
2025-06-27 8,700.00 8,800.00 8,400.00 8,500.00 2.0M
2025-06-26 8,800.00 8,800.00 8,600.00 8,600.00 0.9M
2025-06-25 8,900.00 9,000.00 8,700.00 8,800.00 1.0M
2025-06-24 8,900.00 9,200.00 8,800.00 8,900.00 1.1M
2025-06-23 8,600.00 8,900.00 8,300.00 8,900.00 2.4M
2025-06-20 8,700.00 8,700.00 8,600.00 8,600.00 0.8M
2025-06-19 8,700.00 8,700.00 8,500.00 8,700.00 0.9M
2025-06-18 8,900.00 9,000.00 8,600.00 8,700.00 2.1M
2025-06-17 9,300.00 9,300.00 8,900.00 8,900.00 2.4M
2025-06-16 8,800.00 9,100.00 9,100.00 9,100.00 2.3M
2025-06-13 8,200.00 8,900.00 7,700.00 8,700.00 5.7M
2025-06-12 8,100.00 8,500.00 8,100.00 8,200.00 1.6M
2025-06-11 8,200.00 8,200.00 8,000.00 8,100.00 1.1M
2025-06-10 8,000.00 8,500.00 8,000.00 8,100.00 2.5M
2025-06-09 8,700.00 8,900.00 8,000.00 8,000.00 3.0M
2025-06-06 9,100.00 9,100.00 8,700.00 8,700.00 2.3M
2025-06-05 9,000.00 9,200.00 8,900.00 9,100.00 1.7M
2025-06-04 9,300.00 9,300.00 9,000.00 9,000.00 1.7M
2025-06-03 9,200.00 9,500.00 9,000.00 9,200.00 1.6M
2025-06-02 9,400.00 9,500.00 9,100.00 9,200.00 3.0M
2025-05-30 9,500.00 9,400.00 9,400.00 9,400.00 4.9M
2025-05-29 9,200.00 9,600.00 9,000.00 9,500.00 3.7M
2025-05-28 8,400.00 9,200.00 8,300.00 9,200.00 5.0M
2025-05-27 8,700.00 9,000.00 8,300.00 8,400.00 4.7M
2025-05-26 8,800.00 8,800.00 8,300.00 8,700.00 2.7M
2025-05-23 8,800.00 9,000.00 8,700.00 8,800.00 1.4M
2025-05-22 9,000.00 9,100.00 8,800.00 8,800.00 1.9M
2025-05-21 8,400.00 9,300.00 8,400.00 9,000.00 2.7M
2025-05-20 9,300.00 9,500.00 9,100.00 9,300.00 3.0M
2025-05-19 9,200.00 9,300.00 9,300.00 9,300.00 6.1M
2025-05-16 8,600.00 9,200.00 8,600.00 9,100.00 8.1M
2025-05-15 8,000.00 8,400.00 8,400.00 8,400.00 3.7M
2025-05-14 7,900.00 8,200.00 7,900.00 8,000.00 1.3M
2025-05-13 8,100.00 8,300.00 7,800.00 8,100.00 2.9M
2025-05-12 8,400.00 8,400.00 7,800.00 8,100.00 2.7M
2025-05-09 8,900.00 8,900.00 8,100.00 8,300.00 7.3M
2025-05-08 8,000.00 8,100.00 7,400.00 8,100.00 3.4M
2025-05-07 6,800.00 7,400.00 6,800.00 7,400.00 5.6M
2025-05-06 6,400.00 6,900.00 6,300.00 6,800.00 2.5M
2025-05-05 6,600.00 6,800.00 6,300.00 6,400.00 0.6M
2025-04-29 6,700.00 6,800.00 6,500.00 6,500.00 0.5M
2025-04-28 6,800.00 6,800.00 6,500.00 6,700.00 0.6M
2025-04-25 6,500.00 6,800.00 6,500.00 6,600.00 0.9M
2025-04-24 6,700.00 6,800.00 6,500.00 6,500.00 0.9M
2025-04-23 6,900.00 7,100.00 6,600.00 6,700.00 1.4M
2025-04-22 6,600.00 7,100.00 6,100.00 6,800.00 2.6M
2025-04-21 6,700.00 6,800.00 6,400.00 6,600.00 0.9M
2025-04-18 6,500.00 6,900.00 6,500.00 6,800.00 1.5M
2025-04-17 5,900.00 6,400.00 5,700.00 6,400.00 1.9M
2025-04-16 6,000.00 6,100.00 5,800.00 5,900.00 1.0M
2025-04-15 6,000.00 6,100.00 5,800.00 6,000.00 1.3M
2025-04-14 5,900.00 6,200.00 5,700.00 6,100.00 2.3M
2025-04-11 6,100.00 6,100.00 5,500.00 6,000.00 2.8M
2025-04-10 5,400.00 5,600.00 5,400.00 5,600.00 0.3M
2025-04-09 5,100.00 5,600.00 5,100.00 5,100.00 2.9M
2025-04-08 6,200.00 6,400.00 5,600.00 5,600.00 1.8M
2025-04-04 6,700.00 6,800.00 6,200.00 6,200.00 4.7M
2025-04-03 7,600.00 7,800.00 6,800.00 6,800.00 6.7M
2025-04-02 6,900.00 7,500.00 6,800.00 7,500.00 4.8M
2025-04-01 6,800.00 7,000.00 6,300.00 6,900.00 1.9M
2025-03-31 6,500.00 7,200.00 6,400.00 6,800.00 2.8M
2025-03-28 6,700.00 7,000.00 6,200.00 6,600.00 3.1M
2025-03-27 6,200.00 6,700.00 6,000.00 6,700.00 3.1M
2025-03-26 5,900.00 6,100.00 5,700.00 6,100.00 1.9M
2025-03-25 5,300.00 5,800.00 5,200.00 5,800.00 3.5M
2025-03-24 5,300.00 5,400.00 5,200.00 5,300.00 0.6M
2025-03-21 5,300.00 5,400.00 5,300.00 5,300.00 0.7M
2025-03-20 5,300.00 5,500.00 5,200.00 5,300.00 0.6M
2025-03-19 5,400.00 5,400.00 5,200.00 5,300.00 0.2M
2025-03-18 5,400.00 5,500.00 5,200.00 5,400.00 0.5M
2025-03-17 5,400.00 5,500.00 5,400.00 5,400.00 0.2M
2025-03-14 5,300.00 5,400.00 5,200.00 5,400.00 0.5M
2025-03-13 5,500.00 5,500.00 5,400.00 5,400.00 0.3M
2025-03-12 5,400.00 5,600.00 5,400.00 5,500.00 0.3M
2025-03-11 5,500.00 5,600.00 5,300.00 5,400.00 0.6M
2025-03-10 5,600.00 5,600.00 5,400.00 5,500.00 0.3M
2025-03-07 5,600.00 5,900.00 5,500.00 5,500.00 0.7M
2025-03-06 5,500.00 5,600.00 5,400.00 5,600.00 0.5M
2025-03-05 5,600.00 5,700.00 5,400.00 5,400.00 0.8M
2025-03-04 5,700.00 5,800.00 5,400.00 5,600.00 1.0M
2025-03-03 5,700.00 6,000.00 5,600.00 5,700.00 0.6M
2025-02-28 5,700.00 6,000.00 5,600.00 5,600.00 0.9M
2025-02-27 5,300.00 5,700.00 5,200.00 5,700.00 3.4M
2025-02-26 5,100.00 5,300.00 5,100.00 5,200.00 1.1M
2025-02-25 5,200.00 5,200.00 5,000.00 5,100.00 0.4M
2025-02-24 5,200.00 5,200.00 5,000.00 5,200.00 0.5M
2025-02-21 5,200.00 5,200.00 5,000.00 5,200.00 0.8M
2025-02-20 5,300.00 5,300.00 5,100.00 5,200.00 0.4M
2025-02-19 5,300.00 5,300.00 5,100.00 5,300.00 0.6M
2025-02-18 5,200.00 5,400.00 5,100.00 5,200.00 0.9M
2025-02-17 5,300.00 5,300.00 5,100.00 5,200.00 0.5M
2025-02-14 5,200.00 5,300.00 5,200.00 5,300.00 0.2M
2025-02-13 5,200.00 5,300.00 5,100.00 5,200.00 0.8M
2025-02-12 5,400.00 5,500.00 5,200.00 5,200.00 0.8M
2025-02-11 5,100.00 5,500.00 5,100.00 5,400.00 1.4M
2025-02-10 5,100.00 5,100.00 5,000.00 5,100.00 0.1M
2025-02-07 4,900.00 5,300.00 4,900.00 5,100.00 0.9M
2025-02-06 4,900.00 5,000.00 4,800.00 5,000.00 0.5M
2025-02-05 4,900.00 5,000.00 4,900.00 4,900.00 0.3M
2025-02-04 4,900.00 5,000.00 4,800.00 5,000.00 0.4M
2025-02-03 4,900.00 5,000.00 4,800.00 5,000.00 0.4M
2025-01-24 4,900.00 5,000.00 4,900.00 5,000.00 0.2M
2025-01-23 4,900.00 5,000.00 4,800.00 4,900.00 0.3M
2025-01-22 4,900.00 5,000.00 4,800.00 4,800.00 0.3M
2025-01-21 4,900.00 5,000.00 4,800.00 4,900.00 0.2M
2025-01-20 4,900.00 5,000.00 4,800.00 4,900.00 0.9M
2025-01-17 5,000.00 5,100.00 4,800.00 4,900.00 1.0M
2025-01-16 5,000.00 5,100.00 5,000.00 5,100.00 0.2M
2025-01-15 5,000.00 5,100.00 4,900.00 5,100.00 0.5M
2025-01-14 5,000.00 5,100.00 5,000.00 5,000.00 0.2M
2025-01-13 5,000.00 5,100.00 4,900.00 5,000.00 0.4M
2025-01-10 5,100.00 5,200.00 5,000.00 5,000.00 0.4M
2025-01-09 5,100.00 5,200.00 5,100.00 5,100.00 0.6M
2025-01-08 5,000.00 5,100.00 4,900.00 5,100.00 0.5M
2025-01-07 5,000.00 5,100.00 4,900.00 5,000.00 0.3M
2025-01-06 5,000.00 5,200.00 4,900.00 4,900.00 0.6M
2025-01-03 5,200.00 5,300.00 5,000.00 5,000.00 0.9M
2025-01-02 5,100.00 5,200.00 5,000.00 5,100.00 0.2M