517.51
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 517.00 | 517.00 | 517.00 | 517.00 | 0.1K |
| 09:20 | 517.49 | 517.50 | 515.76 | 517.50 | 3.5K |
| 09:25 | 515.01 | 517.49 | 515.01 | 517.45 | 1.1K |
| 09:30 | 515.50 | 516.00 | 515.50 | 516.00 | 0.0K |
| 09:40 | 517.50 | 517.50 | 517.49 | 517.50 | 0.3K |
| 09:50 | 517.01 | 517.01 | 517.00 | 517.00 | 0.7K |
| 09:55 | 517.00 | 517.00 | 517.00 | 517.00 | 0.4K |
| 10:00 | 517.00 | 517.00 | 516.51 | 517.00 | 0.7K |
| 10:10 | 516.30 | 517.00 | 516.30 | 517.00 | 0.5K |
| 10:15 | 517.00 | 517.00 | 516.50 | 516.50 | 0.1K |
| 10:20 | 516.99 | 516.99 | 516.99 | 516.99 | 0.5K |
| 10:25 | 516.99 | 516.99 | 516.99 | 516.99 | 0.2K |
| 10:30 | 516.51 | 516.51 | 516.51 | 516.51 | 0.0K |
| 10:35 | 516.60 | 516.99 | 516.52 | 516.99 | 0.4K |
| 10:40 | 516.99 | 516.99 | 516.99 | 516.99 | 0.2K |
| 10:45 | 516.99 | 516.99 | 516.99 | 516.99 | 0.0K |
| 10:50 | 516.99 | 516.99 | 516.99 | 516.99 | 0.1K |
| 10:55 | 516.99 | 516.99 | 516.51 | 516.99 | 1.8K |
| 11:00 | 516.99 | 518.00 | 516.51 | 518.00 | 38.0K |
| 11:05 | 516.31 | 516.31 | 516.31 | 516.31 | 0.3K |
| 11:25 | 516.50 | 516.50 | 516.50 | 516.50 | 0.1K |
| 11:30 | 516.51 | 518.00 | 516.51 | 518.00 | 0.3K |
| 11:35 | 518.00 | 518.00 | 518.00 | 518.00 | 0.5K |
| 11:40 | 516.65 | 516.65 | 516.50 | 516.65 | 0.6K |
| 11:55 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 14:30 | 517.99 | 517.99 | 517.00 | 517.00 | 0.3K |
| 14:35 | 516.00 | 517.99 | 516.00 | 516.00 | 2.3K |
| 14:40 | 516.05 | 516.05 | 516.05 | 516.05 | 0.0K |
| 14:45 | 517.99 | 517.99 | 516.00 | 516.00 | 5.1K |
| 14:50 | 516.00 | 516.00 | 516.00 | 516.00 | 1.5K |
| 14:55 | 516.00 | 516.00 | 515.85 | 515.85 | 0.9K |
| 15:00 | 516.00 | 517.75 | 516.00 | 516.99 | 3.1K |
| 15:05 | 516.99 | 516.99 | 516.99 | 516.99 | 0.2K |
| 15:10 | 517.00 | 517.00 | 517.00 | 517.00 | 0.2K |
| 15:20 | 517.50 | 517.50 | 517.50 | 517.50 | 0.7K |
| 15:25 | 517.75 | 517.75 | 517.70 | 517.70 | 0.0K |
| 15:30 | 516.00 | 517.75 | 516.00 | 517.75 | 0.3K |
| 15:35 | 517.00 | 517.75 | 517.00 | 517.00 | 0.2K |
| 15:40 | 517.75 | 517.75 | 517.75 | 517.75 | 3.4K |
| 15:50 | 517.75 | 517.75 | 517.75 | 517.75 | 0.2K |
| 15:55 | 517.75 | 517.75 | 517.75 | 517.75 | 0.1K |
| 16:05 | 517.75 | 517.75 | 517.75 | 517.75 | 0.2K |
| 16:10 | 517.75 | 517.75 | 517.75 | 517.75 | 0.8K |
| 16:15 | 517.75 | 517.75 | 517.75 | 517.75 | 0.0K |
| 16:20 | 517.75 | 517.75 | 517.01 | 517.01 | 0.5K |
| 16:25 | 517.75 | 517.75 | 517.25 | 517.25 | 0.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 516.94 | 518.00 | 515.01 | 517.51 | 0.1M |
| 2025-09-25 | 519.00 | 519.00 | 515.76 | 516.94 | 0.0M |
| 2025-09-24 | 518.99 | 519.00 | 516.50 | 516.99 | 0.1M |
| 2025-09-23 | 523.00 | 523.00 | 510.00 | 515.28 | 0.1M |
| 2025-09-22 | 523.00 | 524.00 | 519.51 | 520.03 | 0.1M |
| 2025-09-19 | 522.84 | 525.00 | 520.11 | 522.41 | 0.0M |
| 2025-09-18 | 522.99 | 524.48 | 521.55 | 522.83 | 0.0M |
| 2025-09-17 | 524.49 | 525.00 | 519.70 | 520.05 | 0.0M |
| 2025-09-16 | 522.12 | 524.75 | 521.05 | 523.93 | 0.0M |
| 2025-09-15 | 526.00 | 526.00 | 519.96 | 522.12 | 0.0M |
| 2025-09-12 | 522.10 | 525.49 | 520.32 | 523.79 | 0.0M |
| 2025-09-11 | 527.89 | 527.89 | 520.32 | 521.70 | 0.0M |
| 2025-09-10 | 524.00 | 528.75 | 520.26 | 524.63 | 0.0M |
| 2025-09-09 | 524.85 | 526.90 | 520.16 | 523.66 | 0.0M |
| 2025-09-08 | 523.24 | 526.00 | 518.60 | 523.72 | 0.1M |
| 2025-09-05 | 520.01 | 525.25 | 520.01 | 523.24 | 0.0M |
| 2025-09-04 | 523.00 | 523.91 | 519.80 | 520.01 | 0.0M |
| 2025-09-03 | 521.00 | 526.00 | 521.00 | 522.35 | 0.0M |
| 2025-09-02 | 518.02 | 527.99 | 518.02 | 520.39 | 0.0M |
| 2025-09-01 | 519.00 | 525.90 | 512.05 | 523.83 | 0.0M |
| 2025-08-29 | 510.00 | 518.00 | 510.00 | 517.85 | 0.0M |
| 2025-08-28 | 516.00 | 519.99 | 513.01 | 513.65 | 0.0M |
| 2025-08-27 | 523.00 | 523.00 | 516.11 | 516.73 | 0.0M |
| 2025-08-26 | 524.49 | 524.49 | 518.00 | 520.00 | 0.0M |
| 2025-08-25 | 520.00 | 523.49 | 520.00 | 521.79 | 0.0M |
| 2025-08-22 | 524.15 | 527.45 | 518.00 | 523.39 | 0.0M |
| 2025-08-21 | 532.00 | 532.00 | 517.00 | 524.15 | 0.0M |
| 2025-08-20 | 527.76 | 532.00 | 523.00 | 530.39 | 0.0M |
| 2025-08-19 | 518.50 | 534.10 | 516.50 | 527.76 | 0.1M |
| 2025-08-18 | 515.00 | 523.98 | 515.00 | 516.30 | 0.0M |
| 2025-08-15 | 521.15 | 525.00 | 517.00 | 518.58 | 0.0M |
| 2025-08-13 | 523.00 | 523.00 | 520.00 | 520.66 | 0.0M |
| 2025-08-12 | 529.99 | 529.99 | 521.00 | 521.20 | 0.0M |
| 2025-08-11 | 538.00 | 538.00 | 519.99 | 521.58 | 0.1M |
| 2025-08-08 | 542.00 | 544.00 | 530.00 | 534.85 | 0.1M |
| 2025-08-07 | 544.00 | 548.00 | 538.94 | 541.38 | 0.0M |
| 2025-08-06 | 537.00 | 545.00 | 530.00 | 542.65 | 0.0M |
| 2025-08-05 | 526.80 | 537.49 | 526.80 | 535.28 | 0.0M |
| 2025-08-04 | 522.00 | 532.00 | 522.00 | 526.80 | 0.1M |
| 2025-08-01 | 519.90 | 523.99 | 516.05 | 519.49 | 0.1M |
| 2025-07-31 | 515.10 | 529.89 | 515.00 | 517.79 | 0.0M |
| 2025-07-30 | 510.11 | 519.98 | 510.11 | 515.45 | 0.0M |
| 2025-07-29 | 515.00 | 515.00 | 509.00 | 509.91 | 0.0M |
| 2025-07-28 | 518.15 | 519.50 | 514.00 | 514.10 | 0.0M |
| 2025-07-25 | 515.00 | 519.99 | 511.40 | 518.15 | 0.0M |
| 2025-07-24 | 513.01 | 518.60 | 512.05 | 515.59 | 0.0M |
| 2025-07-23 | 515.99 | 520.00 | 512.11 | 512.84 | 0.0M |
| 2025-07-22 | 518.97 | 519.00 | 515.50 | 515.99 | 0.0M |
| 2025-07-21 | 519.00 | 525.00 | 509.00 | 517.48 | 0.0M |
| 2025-07-18 | 518.50 | 529.90 | 517.27 | 519.04 | 0.0M |
| 2025-07-17 | 517.01 | 530.00 | 513.00 | 524.90 | 0.0M |
| 2025-07-16 | 522.00 | 522.00 | 512.00 | 517.91 | 0.0M |
| 2025-07-15 | 532.00 | 540.97 | 511.00 | 522.86 | 0.1M |
| 2025-07-14 | 535.00 | 536.00 | 525.26 | 532.03 | 0.0M |
| 2025-07-11 | 535.00 | 541.00 | 525.50 | 534.40 | 0.1M |
| 2025-07-10 | 520.73 | 535.00 | 515.12 | 534.83 | 0.1M |
| 2025-07-09 | 516.99 | 524.03 | 516.50 | 520.73 | 0.0M |
| 2025-07-08 | 511.90 | 515.05 | 505.54 | 515.00 | 0.0M |
| 2025-07-07 | 509.00 | 512.45 | 505.00 | 511.90 | 0.0M |
| 2025-07-04 | 515.00 | 520.00 | 510.05 | 512.49 | 0.0M |
| 2025-07-03 | 492.00 | 515.50 | 492.00 | 513.14 | 0.2M |
| 2025-07-02 | 479.69 | 493.00 | 475.00 | 491.34 | 0.1M |
| 2025-07-01 | 479.99 | 484.90 | 475.10 | 479.07 | 0.0M |
| 2025-06-30 | 473.05 | 488.00 | 470.00 | 479.62 | 0.0M |
| 2025-06-27 | 470.00 | 474.00 | 465.28 | 472.51 | 0.1M |
| 2025-06-26 | 465.27 | 475.98 | 465.27 | 467.59 | 0.0M |
| 2025-06-25 | 468.00 | 471.00 | 464.00 | 465.27 | 0.0M |
| 2025-06-24 | 442.10 | 474.99 | 442.10 | 467.14 | 0.0M |
| 2025-06-23 | 445.06 | 452.00 | 435.11 | 438.23 | 0.0M |
| 2025-06-20 | 459.90 | 459.99 | 448.00 | 450.86 | 0.0M |
| 2025-06-19 | 463.90 | 463.90 | 453.00 | 454.41 | 0.0M |
| 2025-06-18 | 462.01 | 462.01 | 455.00 | 455.81 | 0.0M |
| 2025-06-17 | 467.63 | 469.00 | 460.00 | 462.34 | 0.0M |
| 2025-06-16 | 469.99 | 479.80 | 465.00 | 467.63 | 0.0M |
| 2025-06-13 | 471.00 | 471.00 | 457.21 | 464.63 | 0.0M |
| 2025-06-12 | 472.03 | 478.00 | 472.03 | 473.38 | 0.0M |
| 2025-06-11 | 474.90 | 485.00 | 469.15 | 472.49 | 0.0M |
| 2025-06-10 | 473.00 | 473.00 | 468.00 | 469.10 | 0.0M |
| 2025-06-05 | 479.90 | 482.00 | 465.00 | 468.05 | 0.0M |
| 2025-06-04 | 476.00 | 482.00 | 472.00 | 478.63 | 0.0M |
| 2025-06-03 | 478.00 | 484.40 | 475.00 | 477.17 | 0.0M |
| 2025-06-02 | 488.50 | 496.00 | 475.10 | 477.45 | 0.1M |
| 2025-05-30 | 465.00 | 491.00 | 462.00 | 488.32 | 0.1M |
| 2025-05-29 | 454.50 | 467.00 | 451.00 | 460.36 | 0.1M |
| 2025-05-27 | 447.59 | 453.92 | 446.00 | 452.01 | 0.0M |
| 2025-05-26 | 446.85 | 454.99 | 445.01 | 450.13 | 0.0M |
| 2025-05-23 | 448.00 | 449.99 | 445.00 | 446.84 | 0.0M |
| 2025-05-22 | 451.30 | 458.00 | 445.00 | 445.78 | 0.1M |
| 2025-05-21 | 450.99 | 452.75 | 450.10 | 451.30 | 0.0M |
| 2025-05-20 | 453.64 | 454.90 | 450.00 | 450.98 | 0.0M |
| 2025-05-19 | 451.00 | 459.70 | 451.00 | 453.64 | 0.0M |
| 2025-05-16 | 467.00 | 467.00 | 414.45 | 455.18 | 0.0M |
| 2025-05-15 | 449.90 | 462.00 | 447.02 | 460.50 | 0.1M |
| 2025-05-14 | 451.53 | 454.90 | 448.00 | 449.26 | 0.0M |
| 2025-05-13 | 463.98 | 463.98 | 443.00 | 451.53 | 0.2M |
| 2025-05-12 | 454.15 | 454.15 | 442.51 | 454.15 | 0.1M |
| 2025-05-09 | 389.90 | 414.98 | 385.00 | 412.86 | 0.1M |
| 2025-05-08 | 424.90 | 424.90 | 377.11 | 385.56 | 0.0M |
| 2025-05-07 | 424.00 | 426.99 | 401.00 | 418.96 | 0.0M |
| 2025-05-06 | 435.00 | 440.00 | 432.50 | 435.90 | 0.1M |
| 2025-05-05 | 430.16 | 437.80 | 430.00 | 434.65 | 0.0M |
| 2025-05-02 | 419.00 | 433.81 | 419.00 | 430.16 | 0.0M |
| 2025-04-30 | 425.00 | 427.75 | 418.00 | 419.84 | 0.0M |
| 2025-04-29 | 425.02 | 429.98 | 422.01 | 425.50 | 0.0M |
| 2025-04-28 | 430.26 | 439.50 | 421.51 | 431.42 | 0.0M |
| 2025-04-25 | 429.90 | 439.99 | 421.01 | 430.26 | 0.0M |
| 2025-04-24 | 435.22 | 435.22 | 424.00 | 425.01 | 0.3M |
| 2025-04-23 | 442.99 | 442.99 | 435.00 | 435.22 | 0.1M |
| 2025-04-22 | 440.15 | 447.45 | 439.03 | 439.87 | 0.0M |
| 2025-04-21 | 443.01 | 447.00 | 430.01 | 445.08 | 0.0M |
| 2025-04-18 | 441.10 | 449.98 | 440.00 | 442.77 | 0.0M |
| 2025-04-17 | 442.30 | 445.00 | 440.00 | 440.66 | 0.0M |
| 2025-04-16 | 452.00 | 452.00 | 441.81 | 442.27 | 0.0M |
| 2025-04-15 | 453.00 | 454.99 | 442.00 | 445.19 | 0.0M |
| 2025-04-14 | 453.00 | 453.88 | 446.06 | 449.05 | 0.0M |
| 2025-04-11 | 455.77 | 455.77 | 445.05 | 451.36 | 0.0M |
| 2025-04-10 | 440.01 | 458.98 | 440.01 | 455.79 | 0.1M |
| 2025-04-09 | 429.51 | 431.00 | 424.00 | 429.99 | 0.0M |
| 2025-04-08 | 425.00 | 435.00 | 425.00 | 429.10 | 0.1M |
| 2025-04-07 | 446.00 | 446.00 | 403.81 | 428.85 | 0.1M |
| 2025-04-04 | 451.27 | 453.49 | 445.00 | 446.12 | 0.1M |
| 2025-04-03 | 453.83 | 454.60 | 450.00 | 451.27 | 0.0M |
| 2025-03-27 | 454.96 | 456.00 | 449.10 | 453.83 | 0.0M |
| 2025-03-26 | 454.00 | 455.00 | 449.00 | 452.11 | 0.0M |
| 2025-03-25 | 447.00 | 452.00 | 447.00 | 448.05 | 0.0M |
| 2025-03-24 | 455.00 | 459.81 | 440.00 | 445.78 | 0.1M |
| 2025-03-21 | 448.00 | 460.00 | 448.00 | 453.78 | 0.1M |
| 2025-03-20 | 449.00 | 450.00 | 444.10 | 445.52 | 0.1M |
| 2025-03-19 | 451.00 | 451.00 | 445.00 | 445.61 | 0.1M |
| 2025-03-18 | 449.90 | 451.00 | 447.00 | 448.25 | 0.0M |
| 2025-03-17 | 448.00 | 451.00 | 445.00 | 446.45 | 0.0M |
| 2025-03-14 | 446.50 | 450.00 | 445.11 | 447.20 | 0.0M |
| 2025-03-13 | 450.01 | 451.75 | 445.57 | 446.50 | 0.0M |
| 2025-03-12 | 443.16 | 460.00 | 443.16 | 448.68 | 0.1M |
| 2025-03-11 | 449.00 | 453.00 | 430.00 | 443.16 | 0.1M |
| 2025-03-10 | 448.00 | 456.00 | 448.00 | 449.35 | 0.0M |
| 2025-03-07 | 459.90 | 462.00 | 446.00 | 446.95 | 0.1M |
| 2025-03-06 | 465.00 | 465.00 | 452.10 | 454.99 | 0.0M |
| 2025-03-05 | 467.00 | 468.00 | 450.01 | 465.14 | 0.0M |
| 2025-03-04 | 464.90 | 464.90 | 458.00 | 463.77 | 0.0M |
| 2025-03-03 | 465.00 | 465.00 | 456.00 | 458.04 | 0.0M |
| 2025-02-28 | 471.99 | 471.99 | 458.81 | 462.36 | 0.0M |
| 2025-02-27 | 472.50 | 472.50 | 466.00 | 467.01 | 0.0M |
| 2025-02-26 | 466.88 | 473.00 | 464.45 | 468.81 | 0.0M |
| 2025-02-25 | 462.01 | 475.91 | 462.01 | 464.45 | 0.1M |
| 2025-02-24 | 466.00 | 466.00 | 454.00 | 462.15 | 0.0M |
| 2025-02-21 | 464.13 | 470.00 | 463.00 | 464.93 | 0.0M |
| 2025-02-20 | 466.00 | 473.00 | 460.00 | 464.13 | 0.0M |
| 2025-02-19 | 465.00 | 465.00 | 455.00 | 461.70 | 0.0M |
| 2025-02-18 | 459.89 | 463.12 | 457.01 | 461.33 | 0.0M |
| 2025-02-17 | 458.00 | 459.89 | 453.00 | 457.85 | 0.1M |
| 2025-02-14 | 473.28 | 474.00 | 454.00 | 455.10 | 0.0M |
| 2025-02-13 | 479.48 | 479.49 | 465.00 | 468.34 | 0.2M |
| 2025-02-12 | 477.01 | 477.99 | 475.01 | 475.47 | 0.0M |
| 2025-02-11 | 474.99 | 480.00 | 473.00 | 478.09 | 0.0M |
| 2025-02-10 | 470.00 | 478.00 | 465.00 | 471.11 | 0.0M |
| 2025-02-07 | 466.01 | 478.00 | 464.01 | 468.24 | 0.0M |
| 2025-02-06 | 479.00 | 499.00 | 451.00 | 473.72 | 0.0M |
| 2025-02-04 | 479.00 | 481.00 | 477.00 | 479.81 | 0.0M |
| 2025-02-03 | 479.92 | 479.92 | 473.00 | 473.72 | 0.0M |
| 2025-01-31 | 476.97 | 483.99 | 472.00 | 479.92 | 0.1M |
| 2025-01-30 | 473.99 | 477.80 | 469.00 | 474.73 | 0.0M |
| 2025-01-29 | 480.00 | 485.00 | 464.01 | 468.40 | 0.1M |
| 2025-01-28 | 475.00 | 493.75 | 469.00 | 475.54 | 0.1M |
| 2025-01-27 | 514.90 | 515.00 | 479.00 | 490.60 | 0.1M |
| 2025-01-24 | 512.00 | 515.00 | 505.00 | 507.88 | 0.0M |
| 2025-01-23 | 512.00 | 515.00 | 502.10 | 510.00 | 0.1M |
| 2025-01-22 | 518.00 | 518.00 | 503.00 | 504.03 | 0.0M |
| 2025-01-21 | 518.00 | 522.90 | 510.00 | 511.62 | 0.0M |
| 2025-01-20 | 517.90 | 522.90 | 515.10 | 516.87 | 0.0M |
| 2025-01-17 | 510.01 | 525.00 | 506.00 | 512.50 | 0.0M |
| 2025-01-16 | 513.01 | 519.86 | 510.00 | 510.36 | 0.0M |
| 2025-01-15 | 524.00 | 545.00 | 506.02 | 513.96 | 0.0M |
| 2025-01-14 | 514.40 | 520.00 | 514.40 | 519.42 | 0.0M |
| 2025-01-13 | 513.42 | 517.00 | 505.08 | 511.78 | 0.0M |
| 2025-01-10 | 514.90 | 514.90 | 502.07 | 513.30 | 0.0M |
| 2025-01-09 | 510.00 | 515.00 | 502.62 | 505.09 | 0.0M |
| 2025-01-08 | 532.90 | 532.97 | 505.00 | 515.15 | 0.0M |
| 2025-01-07 | 534.91 | 534.91 | 525.00 | 529.87 | 0.0M |
| 2025-01-06 | 544.74 | 544.74 | 530.00 | 534.91 | 0.0M |
| 2025-01-03 | 554.99 | 554.99 | 543.10 | 544.74 | 0.1M |
| 2025-01-02 | 555.00 | 575.00 | 550.00 | 554.00 | 0.1M |
| 2025-01-01 | 559.99 | 559.99 | 546.25 | 549.50 | 0.0M |