282.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 296.00 | 296.00 | 290.00 | 290.00 | 108.6K |
| 09:05 | 286.00 | 296.00 | 286.00 | 296.00 | 28.8K |
| 09:15 | 288.00 | 294.00 | 284.00 | 292.00 | 59.3K |
| 09:20 | 290.00 | 294.00 | 290.00 | 292.00 | 12.7K |
| 09:25 | 286.00 | 294.00 | 286.00 | 294.00 | 4.1K |
| 09:30 | 290.00 | 294.00 | 290.00 | 292.00 | 10.2K |
| 09:35 | 286.00 | 294.00 | 282.00 | 294.00 | 14.2K |
| 09:40 | 284.00 | 294.00 | 284.00 | 284.00 | 5.9K |
| 09:45 | 284.00 | 294.00 | 284.00 | 294.00 | 12.7K |
| 09:50 | 286.00 | 294.00 | 286.00 | 290.00 | 0.3K |
| 09:55 | 290.00 | 294.00 | 290.00 | 294.00 | 18.6K |
| 10:00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.1K |
| 10:05 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 10:10 | 288.00 | 294.00 | 288.00 | 294.00 | 11.7K |
| 10:15 | 294.00 | 294.00 | 294.00 | 294.00 | 66.6K |
| 10:25 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 10:30 | 290.00 | 290.00 | 284.00 | 284.00 | 57.8K |
| 10:35 | 294.00 | 294.00 | 294.00 | 294.00 | 1.5K |
| 10:40 | 294.00 | 294.00 | 294.00 | 294.00 | 6.0K |
| 10:45 | 290.00 | 294.00 | 288.00 | 294.00 | 141.4K |
| 10:55 | 290.00 | 294.00 | 286.00 | 294.00 | 1.6K |
| 11:05 | 286.00 | 286.00 | 280.00 | 280.00 | 188.9K |
| 11:10 | 280.00 | 292.00 | 280.00 | 292.00 | 18.5K |
| 11:15 | 290.00 | 290.00 | 280.00 | 286.00 | 73.6K |
| 11:20 | 286.00 | 286.00 | 282.00 | 282.00 | 0.5K |
| 11:25 | 280.00 | 280.00 | 280.00 | 280.00 | 59.2K |
| 14:00 | 284.00 | 288.00 | 284.00 | 288.00 | 15.3K |
| 14:05 | 286.00 | 286.00 | 286.00 | 286.00 | 10.5K |
| 14:10 | 288.00 | 288.00 | 288.00 | 288.00 | 2.6K |
| 14:15 | 288.00 | 288.00 | 288.00 | 288.00 | 5.2K |
| 14:20 | 286.00 | 288.00 | 286.00 | 288.00 | 1.3K |
| 14:25 | 286.00 | 286.00 | 286.00 | 286.00 | 25.1K |
| 14:30 | 286.00 | 286.00 | 286.00 | 286.00 | 0.1K |
| 14:35 | 286.00 | 288.00 | 286.00 | 288.00 | 0.8K |
| 14:40 | 286.00 | 286.00 | 286.00 | 286.00 | 1.9K |
| 14:50 | 286.00 | 286.00 | 286.00 | 286.00 | 50.0K |
| 14:55 | 286.00 | 286.00 | 286.00 | 286.00 | 2.3K |
| 15:05 | 286.00 | 286.00 | 286.00 | 286.00 | 1.0K |
| 15:10 | 286.00 | 286.00 | 284.00 | 284.00 | 6.0K |
| 15:15 | 284.00 | 286.00 | 284.00 | 286.00 | 1.9K |
| 15:20 | 288.00 | 288.00 | 288.00 | 288.00 | 0.1K |
| 15:25 | 286.00 | 286.00 | 286.00 | 286.00 | 2.0K |
| 15:30 | 288.00 | 288.00 | 288.00 | 288.00 | 2.1K |
| 15:35 | 288.00 | 288.00 | 288.00 | 288.00 | 1.2K |
| 15:45 | 286.00 | 286.00 | 286.00 | 286.00 | 8.3K |
| 16:00 | 286.00 | 286.00 | 286.00 | 286.00 | 7.5K |
| 16:10 | 286.00 | 286.00 | 286.00 | 286.00 | 10.0K |
| 16:35 | 286.00 | 286.00 | 286.00 | 286.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 286.00 | 288.00 | 276.00 | 282.00 | 0.7M |
| 2025-09-26 | 296.00 | 296.00 | 280.00 | 286.00 | 1.1M |
| 2025-09-25 | 290.00 | 300.00 | 272.00 | 296.00 | 1.6M |
| 2025-09-24 | 312.00 | 320.00 | 284.00 | 290.00 | 2.4M |
| 2025-09-23 | 354.00 | 372.00 | 306.00 | 312.00 | 12.7M |
| 2025-09-22 | 300.00 | 340.00 | 298.00 | 340.00 | 20.7M |
| 2025-09-19 | 274.00 | 278.00 | 252.00 | 272.00 | 0.1M |
| 2025-09-18 | 270.00 | 280.00 | 266.00 | 274.00 | 0.1M |
| 2025-09-17 | 270.00 | 280.00 | 268.00 | 270.00 | 0.1M |
| 2025-09-16 | 264.00 | 294.00 | 260.00 | 270.00 | 1.7M |
| 2025-09-15 | 264.00 | 266.00 | 264.00 | 264.00 | 0.1M |
| 2025-09-12 | 252.00 | 268.00 | 252.00 | 264.00 | 0.2M |
| 2025-09-11 | 256.00 | 262.00 | 252.00 | 252.00 | 0.0M |
| 2025-09-10 | 260.00 | 262.00 | 256.00 | 256.00 | 0.0M |
| 2025-09-09 | 264.00 | 264.00 | 250.00 | 252.00 | 0.0M |
| 2025-09-08 | 258.00 | 268.00 | 258.00 | 264.00 | 0.0M |
| 2025-09-04 | 268.00 | 268.00 | 258.00 | 258.00 | 0.1M |
| 2025-09-03 | 258.00 | 270.00 | 256.00 | 260.00 | 0.3M |
| 2025-09-02 | 250.00 | 260.00 | 250.00 | 256.00 | 0.1M |
| 2025-09-01 | 256.00 | 262.00 | 246.00 | 248.00 | 0.2M |
| 2025-08-29 | 276.00 | 276.00 | 240.00 | 258.00 | 0.7M |
| 2025-08-28 | 270.00 | 278.00 | 266.00 | 276.00 | 0.6M |
| 2025-08-27 | 266.00 | 272.00 | 264.00 | 270.00 | 0.1M |
| 2025-08-26 | 270.00 | 272.00 | 266.00 | 268.00 | 0.0M |
| 2025-08-25 | 270.00 | 270.00 | 258.00 | 270.00 | 0.5M |
| 2025-08-22 | 268.00 | 270.00 | 264.00 | 270.00 | 0.2M |
| 2025-08-21 | 270.00 | 270.00 | 258.00 | 268.00 | 0.4M |
| 2025-08-20 | 270.00 | 276.00 | 260.00 | 270.00 | 0.5M |
| 2025-08-19 | 260.00 | 270.00 | 252.00 | 270.00 | 0.4M |
| 2025-08-15 | 234.00 | 268.00 | 234.00 | 260.00 | 0.4M |
| 2025-08-14 | 262.00 | 266.00 | 230.00 | 256.00 | 1.5M |
| 2025-08-13 | 262.00 | 274.00 | 262.00 | 262.00 | 0.2M |
| 2025-08-12 | 266.00 | 272.00 | 262.00 | 262.00 | 0.4M |
| 2025-08-11 | 266.00 | 268.00 | 262.00 | 266.00 | 0.1M |
| 2025-08-08 | 270.00 | 270.00 | 262.00 | 264.00 | 0.1M |
| 2025-08-07 | 274.00 | 274.00 | 262.00 | 270.00 | 0.3M |
| 2025-08-06 | 264.00 | 276.00 | 264.00 | 274.00 | 0.0M |
| 2025-08-05 | 276.00 | 276.00 | 266.00 | 276.00 | 0.0M |
| 2025-08-04 | 268.00 | 278.00 | 260.00 | 276.00 | 0.2M |
| 2025-08-01 | 270.00 | 276.00 | 266.00 | 274.00 | 0.1M |
| 2025-07-31 | 274.00 | 280.00 | 268.00 | 272.00 | 0.1M |
| 2025-07-30 | 280.00 | 280.00 | 272.00 | 280.00 | 0.1M |
| 2025-07-29 | 278.00 | 282.00 | 270.00 | 280.00 | 0.1M |
| 2025-07-28 | 280.00 | 282.00 | 270.00 | 280.00 | 0.2M |
| 2025-07-25 | 274.00 | 282.00 | 268.00 | 268.00 | 0.4M |
| 2025-07-24 | 286.00 | 286.00 | 266.00 | 272.00 | 0.6M |
| 2025-07-23 | 278.00 | 292.00 | 268.00 | 286.00 | 0.2M |
| 2025-07-22 | 278.00 | 278.00 | 272.00 | 278.00 | 0.0M |
| 2025-07-21 | 284.00 | 296.00 | 272.00 | 278.00 | 0.2M |
| 2025-07-18 | 270.00 | 286.00 | 268.00 | 280.00 | 0.6M |
| 2025-07-17 | 280.00 | 280.00 | 250.00 | 270.00 | 0.0M |
| 2025-07-16 | 270.00 | 270.00 | 266.00 | 266.00 | 0.0M |
| 2025-07-15 | 270.00 | 270.00 | 264.00 | 270.00 | 0.0M |
| 2025-07-14 | 278.00 | 280.00 | 262.00 | 270.00 | 0.2M |
| 2025-07-11 | 276.00 | 278.00 | 274.00 | 278.00 | 0.0M |
| 2025-07-10 | 280.00 | 280.00 | 270.00 | 276.00 | 0.1M |
| 2025-07-09 | 268.00 | 280.00 | 266.00 | 280.00 | 0.2M |
| 2025-07-08 | 274.00 | 274.00 | 266.00 | 268.00 | 0.0M |
| 2025-07-07 | 278.00 | 278.00 | 244.00 | 272.00 | 0.1M |
| 2025-07-04 | 274.00 | 278.00 | 272.00 | 278.00 | 0.2M |
| 2025-07-03 | 266.00 | 282.00 | 266.00 | 274.00 | 0.1M |
| 2025-07-02 | 270.00 | 276.00 | 270.00 | 272.00 | 0.1M |
| 2025-07-01 | 272.00 | 280.00 | 268.00 | 280.00 | 0.2M |
| 2025-06-30 | 278.00 | 278.00 | 272.00 | 276.00 | 0.1M |
| 2025-06-26 | 284.00 | 284.00 | 276.00 | 280.00 | 0.1M |
| 2025-06-25 | 288.00 | 288.00 | 280.00 | 284.00 | 0.0M |
| 2025-06-24 | 288.00 | 292.00 | 276.00 | 288.00 | 0.0M |
| 2025-06-23 | 282.00 | 292.00 | 272.00 | 288.00 | 0.0M |
| 2025-06-20 | 280.00 | 288.00 | 278.00 | 286.00 | 0.0M |
| 2025-06-19 | 294.00 | 294.00 | 276.00 | 288.00 | 0.1M |
| 2025-06-18 | 290.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2025-06-17 | 294.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2025-06-16 | 300.00 | 302.00 | 288.00 | 294.00 | 0.1M |
| 2025-06-13 | 300.00 | 300.00 | 290.00 | 300.00 | 0.1M |
| 2025-06-12 | 290.00 | 320.00 | 280.00 | 300.00 | 0.3M |
| 2025-06-11 | 292.00 | 296.00 | 288.00 | 292.00 | 0.0M |
| 2025-06-10 | 288.00 | 294.00 | 282.00 | 292.00 | 0.0M |
| 2025-06-05 | 282.00 | 290.00 | 274.00 | 290.00 | 0.2M |
| 2025-06-04 | 290.00 | 290.00 | 280.00 | 282.00 | 0.1M |
| 2025-06-03 | 286.00 | 290.00 | 276.00 | 290.00 | 0.0M |
| 2025-06-02 | 296.00 | 296.00 | 286.00 | 292.00 | 0.0M |
| 2025-05-28 | 300.00 | 300.00 | 282.00 | 296.00 | 0.2M |
| 2025-05-27 | 296.00 | 318.00 | 294.00 | 300.00 | 0.3M |
| 2025-05-26 | 302.00 | 310.00 | 284.00 | 298.00 | 0.4M |
| 2025-05-23 | 312.00 | 312.00 | 302.00 | 302.00 | 0.1M |
| 2025-05-22 | 296.00 | 338.00 | 294.00 | 312.00 | 0.3M |
| 2025-05-21 | 294.00 | 302.00 | 290.00 | 298.00 | 0.2M |
| 2025-05-20 | 292.00 | 296.00 | 282.00 | 296.00 | 0.3M |
| 2025-05-19 | 298.00 | 298.00 | 280.00 | 294.00 | 0.3M |
| 2025-05-16 | 282.00 | 306.00 | 278.00 | 296.00 | 1.0M |
| 2025-05-15 | 282.00 | 286.00 | 274.00 | 282.00 | 0.2M |
| 2025-05-14 | 282.00 | 288.00 | 266.00 | 282.00 | 0.4M |
| 2025-05-09 | 280.00 | 284.00 | 274.00 | 282.00 | 0.1M |
| 2025-05-08 | 272.00 | 288.00 | 272.00 | 278.00 | 0.3M |
| 2025-05-07 | 292.00 | 292.00 | 272.00 | 272.00 | 0.4M |
| 2025-05-06 | 292.00 | 296.00 | 270.00 | 292.00 | 0.6M |
| 2025-05-05 | 262.00 | 294.00 | 260.00 | 292.00 | 0.5M |
| 2025-05-02 | 262.00 | 270.00 | 256.00 | 270.00 | 0.3M |
| 2025-04-30 | 260.00 | 262.00 | 250.00 | 262.00 | 0.3M |
| 2025-04-29 | 244.00 | 260.00 | 234.00 | 260.00 | 0.2M |
| 2025-04-28 | 248.00 | 248.00 | 234.00 | 248.00 | 0.5M |
| 2025-04-25 | 244.00 | 248.00 | 244.00 | 248.00 | 0.1M |
| 2025-04-24 | 248.00 | 248.00 | 242.00 | 244.00 | 0.0M |
| 2025-04-23 | 250.00 | 250.00 | 242.00 | 248.00 | 0.1M |
| 2025-04-22 | 244.00 | 248.00 | 240.00 | 246.00 | 0.2M |
| 2025-04-21 | 246.00 | 248.00 | 238.00 | 246.00 | 0.5M |
| 2025-04-17 | 234.00 | 248.00 | 226.00 | 246.00 | 0.5M |
| 2025-04-16 | 240.00 | 240.00 | 226.00 | 234.00 | 0.3M |
| 2025-04-15 | 238.00 | 250.00 | 228.00 | 240.00 | 0.6M |
| 2025-04-14 | 238.00 | 240.00 | 222.00 | 224.00 | 0.2M |
| 2025-04-11 | 240.00 | 240.00 | 222.00 | 240.00 | 0.2M |
| 2025-04-10 | 208.00 | 250.00 | 208.00 | 240.00 | 0.6M |
| 2025-04-09 | 210.00 | 210.00 | 208.00 | 208.00 | 0.1M |
| 2025-04-08 | 204.00 | 212.00 | 196.00 | 210.00 | 0.2M |
| 2025-03-27 | 218.00 | 222.00 | 216.00 | 216.00 | 0.0M |
| 2025-03-26 | 212.00 | 222.00 | 212.00 | 222.00 | 0.2M |
| 2025-03-25 | 214.00 | 226.00 | 204.00 | 212.00 | 0.2M |
| 2025-03-24 | 218.00 | 218.00 | 204.00 | 204.00 | 0.0M |
| 2025-03-21 | 224.00 | 224.00 | 218.00 | 222.00 | 0.0M |
| 2025-03-20 | 216.00 | 224.00 | 216.00 | 224.00 | 0.1M |
| 2025-03-19 | 216.00 | 230.00 | 212.00 | 224.00 | 0.2M |
| 2025-03-18 | 226.00 | 230.00 | 212.00 | 224.00 | 0.2M |
| 2025-03-17 | 232.00 | 232.00 | 218.00 | 226.00 | 0.4M |
| 2025-03-14 | 228.00 | 234.00 | 222.00 | 228.00 | 0.2M |
| 2025-03-13 | 222.00 | 240.00 | 220.00 | 224.00 | 0.1M |
| 2025-03-12 | 228.00 | 238.00 | 216.00 | 220.00 | 0.6M |
| 2025-03-11 | 242.00 | 266.00 | 228.00 | 238.00 | 0.2M |
| 2025-03-10 | 236.00 | 248.00 | 222.00 | 242.00 | 0.1M |
| 2025-03-07 | 228.00 | 236.00 | 228.00 | 236.00 | 0.0M |
| 2025-03-06 | 232.00 | 232.00 | 230.00 | 232.00 | 0.0M |
| 2025-03-05 | 230.00 | 238.00 | 228.00 | 232.00 | 0.1M |
| 2025-03-04 | 242.00 | 246.00 | 230.00 | 230.00 | 0.1M |
| 2025-03-03 | 228.00 | 246.00 | 228.00 | 242.00 | 0.0M |
| 2025-02-28 | 242.00 | 250.00 | 228.00 | 242.00 | 0.1M |
| 2025-02-27 | 232.00 | 268.00 | 232.00 | 242.00 | 1.4M |
| 2025-02-26 | 228.00 | 238.00 | 228.00 | 232.00 | 0.1M |
| 2025-02-25 | 232.00 | 236.00 | 228.00 | 234.00 | 0.0M |
| 2025-02-24 | 232.00 | 242.00 | 212.00 | 240.00 | 0.2M |
| 2025-02-21 | 230.00 | 234.00 | 222.00 | 230.00 | 0.1M |
| 2025-02-20 | 232.00 | 232.00 | 228.00 | 228.00 | 0.0M |
| 2025-02-19 | 232.00 | 244.00 | 226.00 | 230.00 | 0.4M |
| 2025-02-18 | 234.00 | 234.00 | 228.00 | 230.00 | 0.0M |
| 2025-02-17 | 226.00 | 234.00 | 226.00 | 228.00 | 0.0M |
| 2025-02-14 | 232.00 | 232.00 | 226.00 | 226.00 | 0.0M |
| 2025-02-13 | 230.00 | 236.00 | 230.00 | 232.00 | 0.1M |
| 2025-02-12 | 240.00 | 240.00 | 226.00 | 240.00 | 0.1M |
| 2025-02-11 | 248.00 | 248.00 | 232.00 | 240.00 | 0.0M |
| 2025-02-10 | 270.00 | 270.00 | 232.00 | 250.00 | 0.3M |
| 2025-02-07 | 228.00 | 260.00 | 220.00 | 260.00 | 0.1M |
| 2025-02-06 | 232.00 | 232.00 | 224.00 | 232.00 | 1.3M |
| 2025-02-05 | 230.00 | 238.00 | 220.00 | 234.00 | 0.1M |
| 2025-02-04 | 236.00 | 236.00 | 228.00 | 234.00 | 0.0M |
| 2025-02-03 | 236.00 | 236.00 | 230.00 | 232.00 | 0.0M |
| 2025-01-31 | 230.00 | 238.00 | 228.00 | 236.00 | 0.0M |
| 2025-01-30 | 232.00 | 250.00 | 230.00 | 230.00 | 0.1M |
| 2025-01-24 | 236.00 | 242.00 | 234.00 | 240.00 | 0.0M |
| 2025-01-23 | 244.00 | 244.00 | 234.00 | 242.00 | 0.2M |
| 2025-01-22 | 244.00 | 244.00 | 232.00 | 244.00 | 0.1M |
| 2025-01-21 | 244.00 | 244.00 | 240.00 | 244.00 | 0.0M |
| 2025-01-20 | 244.00 | 250.00 | 234.00 | 244.00 | 0.1M |
| 2025-01-17 | 242.00 | 242.00 | 230.00 | 242.00 | 0.0M |
| 2025-01-16 | 238.00 | 246.00 | 238.00 | 242.00 | 0.1M |
| 2025-01-15 | 234.00 | 238.00 | 230.00 | 238.00 | 0.1M |
| 2025-01-14 | 236.00 | 238.00 | 230.00 | 238.00 | 0.1M |
| 2025-01-13 | 238.00 | 238.00 | 230.00 | 236.00 | 0.0M |
| 2025-01-10 | 240.00 | 240.00 | 232.00 | 238.00 | 0.0M |
| 2025-01-09 | 244.00 | 244.00 | 230.00 | 238.00 | 0.0M |
| 2025-01-08 | 230.00 | 252.00 | 230.00 | 244.00 | 0.3M |
| 2025-01-07 | 230.00 | 236.00 | 230.00 | 234.00 | 0.0M |
| 2025-01-06 | 230.00 | 246.00 | 230.00 | 230.00 | 0.1M |
| 2025-01-03 | 228.00 | 242.00 | 228.00 | 230.00 | 0.0M |
| 2025-01-02 | 238.00 | 238.00 | 228.00 | 230.00 | 0.0M |