275.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.2K |
| 09:20 | 280.00 | 280.00 | 280.00 | 280.00 | 0.1K |
| 09:35 | 281.00 | 281.00 | 281.00 | 281.00 | 0.1K |
| 09:40 | 280.00 | 280.00 | 280.00 | 280.00 | 0.2K |
| 10:05 | 280.00 | 281.00 | 280.00 | 281.00 | 0.5K |
| 11:10 | 281.00 | 281.00 | 281.00 | 281.00 | 0.3K |
| 12:30 | 281.00 | 281.00 | 281.00 | 281.00 | 0.1K |
| 13:00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.1K |
| 13:35 | 279.00 | 279.00 | 277.00 | 278.00 | 0.9K |
| 13:40 | 277.00 | 277.00 | 277.00 | 277.00 | 0.2K |
| 13:45 | 277.00 | 277.00 | 277.00 | 277.00 | 0.1K |
| 13:50 | 278.00 | 278.00 | 278.00 | 278.00 | 1.1K |
| 14:45 | 278.00 | 278.00 | 278.00 | 278.00 | 0.1K |
| 15:05 | 281.00 | 281.00 | 281.00 | 281.00 | 1.0K |
| 15:10 | 279.00 | 281.00 | 279.00 | 281.00 | 0.3K |
| 15:20 | 277.00 | 277.00 | 277.00 | 277.00 | 0.3K |
| 15:30 | 275.00 | 275.00 | 275.00 | 275.00 | 0.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 280.00 | 281.00 | 275.00 | 275.00 | 0.0M |
| 2025-09-25 | 276.00 | 281.00 | 276.00 | 280.00 | 0.0M |
| 2025-09-24 | 276.00 | 279.00 | 273.00 | 275.00 | 0.0M |
| 2025-09-22 | 280.00 | 283.00 | 276.00 | 276.00 | 0.0M |
| 2025-09-19 | 270.00 | 278.00 | 267.00 | 278.00 | 0.0M |
| 2025-09-18 | 280.00 | 282.00 | 268.00 | 269.00 | 0.0M |
| 2025-09-17 | 270.00 | 280.00 | 270.00 | 274.00 | 0.0M |
| 2025-09-16 | 270.00 | 285.00 | 265.00 | 278.00 | 0.1M |
| 2025-09-12 | 268.00 | 268.00 | 260.00 | 260.00 | 0.0M |
| 2025-09-11 | 262.00 | 271.00 | 262.00 | 262.00 | 0.0M |
| 2025-09-10 | 268.00 | 279.00 | 259.00 | 261.00 | 0.1M |
| 2025-09-09 | 273.00 | 274.00 | 259.00 | 259.00 | 0.0M |
| 2025-09-08 | 265.00 | 278.00 | 265.00 | 272.00 | 0.0M |
| 2025-09-05 | 260.00 | 267.00 | 260.00 | 267.00 | 0.0M |
| 2025-09-04 | 264.00 | 267.00 | 259.00 | 259.00 | 0.0M |
| 2025-09-03 | 266.00 | 269.00 | 250.00 | 256.00 | 0.1M |
| 2025-09-02 | 274.00 | 274.00 | 261.00 | 266.00 | 0.0M |
| 2025-09-01 | 255.00 | 316.00 | 255.00 | 272.00 | 0.4M |
| 2025-08-29 | 267.00 | 271.00 | 252.00 | 252.00 | 0.0M |
| 2025-08-28 | 267.00 | 268.00 | 262.00 | 267.00 | 0.0M |
| 2025-08-27 | 270.00 | 272.00 | 257.00 | 263.00 | 0.0M |
| 2025-08-26 | 255.00 | 274.00 | 255.00 | 262.00 | 0.0M |
| 2025-08-25 | 268.00 | 278.00 | 259.00 | 260.00 | 0.1M |
| 2025-08-22 | 268.00 | 270.00 | 264.00 | 269.00 | 0.0M |
| 2025-08-21 | 275.00 | 275.00 | 264.00 | 268.00 | 0.0M |
| 2025-08-20 | 270.00 | 272.00 | 267.00 | 272.00 | 0.0M |
| 2025-08-19 | 277.00 | 277.00 | 269.00 | 270.00 | 0.0M |
| 2025-08-18 | 274.00 | 280.00 | 270.00 | 277.00 | 0.0M |
| 2025-08-15 | 278.00 | 280.00 | 272.00 | 277.00 | 0.0M |
| 2025-08-14 | 270.00 | 280.00 | 270.00 | 278.00 | 0.0M |
| 2025-08-13 | 268.00 | 280.00 | 268.00 | 271.00 | 0.0M |
| 2025-08-12 | 277.00 | 277.00 | 265.00 | 269.00 | 0.0M |
| 2025-08-08 | 275.00 | 278.00 | 270.00 | 278.00 | 0.0M |
| 2025-08-07 | 280.00 | 280.00 | 272.00 | 276.00 | 0.0M |
| 2025-08-06 | 276.00 | 282.00 | 272.00 | 280.00 | 0.1M |
| 2025-08-05 | 280.00 | 280.00 | 274.00 | 274.00 | 0.0M |
| 2025-08-04 | 274.00 | 280.00 | 268.00 | 279.00 | 0.0M |
| 2025-08-01 | 291.00 | 291.00 | 276.00 | 276.00 | 0.0M |
| 2025-07-31 | 280.00 | 287.00 | 279.00 | 283.00 | 0.1M |
| 2025-07-30 | 285.00 | 287.00 | 276.00 | 276.00 | 0.0M |
| 2025-07-29 | 283.00 | 285.00 | 279.00 | 281.00 | 0.0M |
| 2025-07-28 | 281.00 | 285.00 | 278.00 | 283.00 | 0.0M |
| 2025-07-25 | 288.00 | 288.00 | 270.00 | 278.00 | 0.1M |
| 2025-07-24 | 292.00 | 296.00 | 276.00 | 296.00 | 0.1M |
| 2025-07-23 | 298.00 | 298.00 | 285.00 | 285.00 | 0.0M |
| 2025-07-22 | 294.00 | 304.00 | 288.00 | 292.00 | 0.1M |
| 2025-07-18 | 305.00 | 305.00 | 294.00 | 294.00 | 0.1M |
| 2025-07-17 | 300.00 | 314.00 | 297.00 | 305.00 | 0.1M |
| 2025-07-16 | 296.00 | 303.00 | 285.00 | 295.00 | 0.1M |
| 2025-07-15 | 298.00 | 300.00 | 290.00 | 295.00 | 0.0M |
| 2025-07-14 | 309.00 | 323.00 | 289.00 | 290.00 | 0.1M |
| 2025-07-11 | 299.00 | 308.00 | 292.00 | 308.00 | 0.1M |
| 2025-07-10 | 294.00 | 300.00 | 285.00 | 299.00 | 0.1M |
| 2025-07-09 | 269.00 | 295.00 | 257.00 | 295.00 | 0.3M |
| 2025-07-08 | 245.00 | 269.00 | 243.00 | 258.00 | 0.3M |
| 2025-07-07 | 255.00 | 262.00 | 238.00 | 238.00 | 0.2M |
| 2025-07-04 | 255.00 | 257.00 | 246.00 | 252.00 | 0.0M |
| 2025-07-03 | 243.00 | 252.00 | 240.00 | 252.00 | 0.1M |
| 2025-07-02 | 255.00 | 259.00 | 240.00 | 243.00 | 0.2M |
| 2025-07-01 | 290.00 | 290.00 | 251.00 | 252.00 | 0.3M |
| 2025-06-30 | 295.00 | 309.00 | 287.00 | 296.00 | 0.3M |
| 2025-06-27 | 288.00 | 306.00 | 285.00 | 291.00 | 0.2M |
| 2025-06-26 | 272.00 | 318.00 | 268.00 | 285.00 | 1.3M |
| 2025-06-25 | 280.00 | 304.00 | 268.00 | 269.00 | 0.8M |
| 2025-06-24 | 273.00 | 287.00 | 264.00 | 278.00 | 1.0M |
| 2025-06-23 | 264.00 | 269.00 | 264.00 | 266.00 | 0.1M |
| 2025-06-20 | 273.00 | 273.00 | 260.00 | 264.00 | 0.1M |
| 2025-06-19 | 290.00 | 290.00 | 265.00 | 265.00 | 0.2M |
| 2025-06-18 | 278.00 | 295.00 | 271.00 | 291.00 | 0.4M |
| 2025-06-17 | 274.00 | 278.00 | 260.00 | 277.00 | 0.4M |
| 2025-06-16 | 264.00 | 281.00 | 263.00 | 269.00 | 0.2M |
| 2025-06-13 | 274.00 | 280.00 | 258.00 | 266.00 | 0.2M |
| 2025-06-12 | 257.00 | 272.00 | 248.00 | 272.00 | 0.3M |
| 2025-06-11 | 252.00 | 259.00 | 236.00 | 255.00 | 0.2M |
| 2025-06-10 | 226.00 | 252.00 | 217.00 | 251.00 | 0.6M |
| 2025-06-09 | 228.00 | 228.00 | 206.00 | 226.00 | 0.4M |
| 2025-06-06 | 210.00 | 227.00 | 210.00 | 226.00 | 0.4M |
| 2025-06-05 | 208.00 | 214.00 | 204.00 | 211.00 | 0.2M |
| 2025-06-04 | 209.00 | 209.00 | 203.00 | 206.00 | 0.1M |
| 2025-06-03 | 210.00 | 213.00 | 207.00 | 211.00 | 0.1M |
| 2025-06-02 | 215.00 | 215.00 | 206.00 | 210.00 | 0.2M |
| 2025-05-30 | 225.00 | 225.00 | 213.00 | 221.00 | 0.2M |
| 2025-05-29 | 227.00 | 248.00 | 219.00 | 225.00 | 0.3M |
| 2025-05-28 | 225.00 | 225.00 | 212.00 | 225.00 | 0.1M |
| 2025-05-27 | 224.00 | 230.00 | 219.00 | 223.00 | 0.2M |
| 2025-05-26 | 201.00 | 250.00 | 201.00 | 228.00 | 1.0M |
| 2025-05-23 | 265.00 | 265.00 | 195.00 | 200.00 | 0.7M |
| 2025-05-22 | 249.00 | 284.00 | 246.00 | 260.00 | 1.1M |
| 2025-05-21 | 242.00 | 322.00 | 233.00 | 257.00 | 4.7M |
| 2025-05-20 | 213.00 | 260.00 | 211.00 | 245.00 | 1.1M |
| 2025-05-19 | 194.00 | 210.00 | 190.00 | 209.00 | 0.5M |
| 2025-05-16 | 200.00 | 200.00 | 185.00 | 190.00 | 0.7M |
| 2025-05-15 | 183.00 | 185.00 | 176.00 | 180.00 | 0.4M |
| 2025-05-14 | 192.00 | 192.00 | 177.00 | 181.00 | 0.5M |
| 2025-05-13 | 185.00 | 194.00 | 185.00 | 192.00 | 0.4M |
| 2025-05-12 | 194.00 | 214.00 | 186.00 | 186.00 | 1.7M |
| 2025-05-09 | 183.00 | 227.00 | 182.00 | 196.00 | 5.0M |
| 2025-05-08 | 183.00 | 188.00 | 181.00 | 182.00 | 0.0M |
| 2025-05-07 | 183.00 | 192.00 | 183.00 | 184.00 | 0.1M |
| 2025-05-02 | 181.00 | 184.00 | 179.00 | 180.00 | 0.1M |
| 2025-05-01 | 192.00 | 197.00 | 182.00 | 184.00 | 0.2M |
| 2025-04-30 | 188.00 | 204.00 | 182.00 | 200.00 | 1.0M |
| 2025-04-28 | 164.00 | 190.00 | 164.00 | 179.00 | 0.5M |
| 2025-04-25 | 177.00 | 179.00 | 161.00 | 163.00 | 0.3M |
| 2025-04-24 | 178.00 | 183.00 | 172.00 | 176.00 | 0.2M |
| 2025-04-23 | 169.00 | 194.00 | 167.00 | 183.00 | 1.0M |
| 2025-04-22 | 164.00 | 178.00 | 162.00 | 169.00 | 0.6M |
| 2025-04-21 | 161.00 | 174.00 | 157.00 | 165.00 | 0.7M |
| 2025-04-18 | 151.00 | 164.00 | 150.00 | 156.00 | 1.3M |
| 2025-04-17 | 165.00 | 167.00 | 143.00 | 146.00 | 1.1M |
| 2025-04-16 | 158.00 | 208.00 | 154.00 | 161.00 | 6.4M |
| 2025-04-15 | 165.00 | 168.00 | 157.00 | 159.00 | 0.0M |
| 2025-04-14 | 168.00 | 170.00 | 154.00 | 164.00 | 0.1M |
| 2025-04-11 | 141.00 | 173.00 | 141.00 | 158.00 | 0.3M |
| 2025-04-10 | 149.00 | 149.00 | 141.00 | 144.00 | 0.0M |
| 2025-04-09 | 141.00 | 146.00 | 137.00 | 142.00 | 0.0M |
| 2025-04-08 | 144.00 | 148.33 | 144.00 | 146.33 | 0.0M |
| 2025-04-07 | 146.67 | 150.67 | 141.00 | 141.00 | 0.1M |
| 2025-04-04 | 153.33 | 154.67 | 149.67 | 153.33 | 0.1M |
| 2025-04-03 | 156.67 | 161.67 | 156.67 | 159.33 | 0.0M |
| 2025-04-02 | 159.67 | 163.00 | 158.33 | 163.00 | 0.0M |
| 2025-04-01 | 482.00 | 488.00 | 479.00 | 479.00 | 0.0M |
| 2025-03-31 | 480.00 | 497.00 | 466.00 | 488.00 | 0.0M |
| 2025-03-28 | 483.00 | 495.00 | 474.00 | 485.00 | 0.0M |
| 2025-03-27 | 475.00 | 490.00 | 472.00 | 489.00 | 0.0M |
| 2025-03-26 | 475.00 | 483.00 | 473.00 | 480.00 | 0.0M |
| 2025-03-25 | 479.00 | 481.00 | 472.00 | 472.00 | 0.0M |
| 2025-03-24 | 485.00 | 494.00 | 468.00 | 474.00 | 0.0M |
| 2025-03-21 | 490.00 | 494.00 | 480.00 | 480.00 | 0.0M |
| 2025-03-19 | 540.00 | 540.00 | 486.00 | 498.00 | 0.2M |
| 2025-03-18 | 530.00 | 530.00 | 503.00 | 530.00 | 0.3M |
| 2025-03-17 | 456.00 | 457.00 | 450.00 | 450.00 | 0.0M |
| 2025-03-14 | 450.00 | 453.00 | 445.00 | 448.00 | 0.0M |
| 2025-03-13 | 466.00 | 469.00 | 451.00 | 455.00 | 0.0M |
| 2025-03-12 | 457.00 | 494.00 | 443.00 | 463.00 | 0.0M |
| 2025-03-11 | 450.00 | 454.00 | 435.00 | 454.00 | 0.0M |
| 2025-03-10 | 473.00 | 473.00 | 460.00 | 461.00 | 0.0M |
| 2025-03-07 | 471.00 | 475.00 | 462.00 | 467.00 | 0.0M |
| 2025-03-06 | 500.00 | 506.00 | 472.00 | 479.00 | 0.1M |
| 2025-03-05 | 533.00 | 565.00 | 503.00 | 520.00 | 0.2M |
| 2025-03-04 | 567.00 | 584.00 | 530.00 | 553.00 | 0.1M |
| 2025-03-03 | 675.00 | 710.00 | 565.00 | 597.00 | 0.5M |
| 2025-02-28 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0M |
| 2025-02-27 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2025-02-26 | 428.00 | 438.00 | 428.00 | 437.00 | 0.0M |
| 2025-02-25 | 428.00 | 428.00 | 426.00 | 428.00 | 0.0M |
| 2025-02-21 | 429.00 | 433.00 | 428.00 | 433.00 | 0.0M |
| 2025-02-20 | 438.00 | 438.00 | 429.00 | 429.00 | 0.0M |
| 2025-02-19 | 428.00 | 437.00 | 425.00 | 432.00 | 0.0M |
| 2025-02-18 | 423.00 | 429.00 | 423.00 | 428.00 | 0.0M |
| 2025-02-17 | 424.00 | 430.00 | 415.00 | 426.00 | 0.0M |
| 2025-02-14 | 471.00 | 472.00 | 460.00 | 466.00 | 0.0M |
| 2025-02-13 | 456.00 | 462.00 | 456.00 | 457.00 | 0.0M |
| 2025-02-12 | 462.00 | 462.00 | 453.00 | 461.00 | 0.0M |
| 2025-02-10 | 464.00 | 464.00 | 462.00 | 462.00 | 0.0M |
| 2025-02-07 | 470.00 | 472.00 | 462.00 | 462.00 | 0.0M |
| 2025-02-06 | 475.00 | 475.00 | 466.00 | 469.00 | 0.0M |
| 2025-02-05 | 461.00 | 481.00 | 457.00 | 472.00 | 0.0M |
| 2025-02-04 | 448.00 | 485.00 | 439.00 | 485.00 | 0.0M |
| 2025-02-03 | 441.00 | 444.00 | 432.00 | 432.00 | 0.0M |
| 2025-01-31 | 431.00 | 442.00 | 430.00 | 441.00 | 0.0M |
| 2025-01-29 | 428.00 | 432.00 | 427.00 | 429.00 | 0.0M |
| 2025-01-28 | 425.00 | 428.00 | 423.00 | 428.00 | 0.0M |
| 2025-01-27 | 426.00 | 429.00 | 424.00 | 425.00 | 0.0M |
| 2025-01-24 | 430.00 | 430.00 | 411.00 | 426.00 | 0.0M |
| 2025-01-23 | 431.00 | 431.00 | 431.00 | 431.00 | 0.0M |
| 2025-01-22 | 428.00 | 431.00 | 423.00 | 423.00 | 0.0M |
| 2025-01-21 | 430.00 | 437.00 | 430.00 | 431.00 | 0.0M |
| 2025-01-20 | 423.00 | 438.00 | 423.00 | 438.00 | 0.0M |
| 2025-01-17 | 423.00 | 431.00 | 423.00 | 431.00 | 0.0M |
| 2025-01-16 | 432.00 | 436.00 | 424.00 | 436.00 | 0.0M |
| 2025-01-15 | 435.00 | 440.00 | 435.00 | 440.00 | 0.0M |
| 2025-01-14 | 438.00 | 438.00 | 423.00 | 427.00 | 0.0M |
| 2025-01-10 | 424.00 | 432.00 | 424.00 | 432.00 | 0.0M |
| 2025-01-09 | 430.00 | 433.00 | 427.00 | 427.00 | 0.0M |
| 2025-01-08 | 424.00 | 434.00 | 424.00 | 429.00 | 0.0M |
| 2025-01-07 | 425.00 | 431.00 | 420.00 | 425.00 | 0.0M |
| 2025-01-06 | 449.00 | 449.00 | 406.00 | 423.00 | 0.0M |