2,829.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 1.0K |
| 09:05 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.5K |
| 09:35 | 2,845.00 | 2,848.00 | 2,845.00 | 2,848.00 | 0.4K |
| 09:40 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.2K |
| 09:55 | 2,842.00 | 2,842.00 | 2,840.00 | 2,840.00 | 0.9K |
| 10:00 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.1K |
| 10:15 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.1K |
| 10:20 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.6K |
| 10:30 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | 0.3K |
| 10:35 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.1K |
| 11:05 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.4K |
| 11:10 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 0.1K |
| 11:30 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 0.1K |
| 12:30 | 2,834.00 | 2,834.00 | 2,830.00 | 2,830.00 | 1.3K |
| 12:40 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 12:50 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 0.2K |
| 13:15 | 2,832.00 | 2,835.00 | 2,832.00 | 2,835.00 | 0.8K |
| 13:25 | 2,835.00 | 2,837.00 | 2,835.00 | 2,837.00 | 0.2K |
| 13:40 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | 0.1K |
| 13:45 | 2,835.00 | 2,835.00 | 2,833.00 | 2,833.00 | 0.2K |
| 13:50 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.5K |
| 14:05 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.1K |
| 14:50 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 15:30 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | 0.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,842.00 | 2,842.00 | 2,811.00 | 2,829.00 | 0.0M |
| 2025-09-25 | 2,852.00 | 2,852.00 | 2,828.00 | 2,833.00 | 0.0M |
| 2025-09-24 | 2,875.00 | 2,875.00 | 2,852.00 | 2,853.00 | 0.0M |
| 2025-09-22 | 2,885.00 | 2,885.00 | 2,852.00 | 2,862.00 | 0.0M |
| 2025-09-19 | 2,862.00 | 2,895.00 | 2,862.00 | 2,885.00 | 0.0M |
| 2025-09-18 | 2,862.00 | 2,872.00 | 2,850.00 | 2,855.00 | 0.0M |
| 2025-09-17 | 2,872.00 | 2,877.00 | 2,855.00 | 2,870.00 | 0.0M |
| 2025-09-16 | 2,882.00 | 2,886.00 | 2,872.00 | 2,877.00 | 0.0M |
| 2025-09-12 | 2,901.00 | 2,901.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-09-11 | 2,880.00 | 2,901.00 | 2,872.00 | 2,901.00 | 0.0M |
| 2025-09-10 | 2,908.00 | 2,908.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-09-09 | 2,917.00 | 2,927.00 | 2,908.00 | 2,908.00 | 0.0M |
| 2025-09-08 | 2,913.00 | 2,924.00 | 2,910.00 | 2,916.00 | 0.0M |
| 2025-09-05 | 2,914.00 | 2,914.00 | 2,893.00 | 2,904.00 | 0.0M |
| 2025-09-04 | 2,890.00 | 2,914.00 | 2,880.00 | 2,914.00 | 0.0M |
| 2025-09-03 | 2,891.00 | 2,916.00 | 2,878.00 | 2,903.00 | 0.0M |
| 2025-09-02 | 2,885.00 | 2,910.00 | 2,842.00 | 2,891.00 | 0.0M |
| 2025-09-01 | 2,935.00 | 2,949.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-08-29 | 2,910.00 | 2,953.00 | 2,910.00 | 2,936.00 | 0.0M |
| 2025-08-28 | 2,935.00 | 2,935.00 | 2,901.00 | 2,912.00 | 0.0M |
| 2025-08-27 | 3,040.00 | 3,075.00 | 3,030.00 | 3,075.00 | 0.0M |
| 2025-08-26 | 3,035.00 | 3,035.00 | 3,020.00 | 3,035.00 | 0.0M |
| 2025-08-25 | 3,030.00 | 3,030.00 | 3,015.00 | 3,020.00 | 0.0M |
| 2025-08-22 | 3,035.00 | 3,055.00 | 3,005.00 | 3,010.00 | 0.0M |
| 2025-08-21 | 3,025.00 | 3,060.00 | 3,025.00 | 3,040.00 | 0.0M |
| 2025-08-20 | 3,035.00 | 3,040.00 | 3,015.00 | 3,025.00 | 0.0M |
| 2025-08-19 | 3,025.00 | 3,030.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-08-18 | 2,988.00 | 3,005.00 | 2,988.00 | 2,997.00 | 0.0M |
| 2025-08-15 | 2,960.00 | 2,987.00 | 2,960.00 | 2,980.00 | 0.0M |
| 2025-08-14 | 2,943.00 | 2,956.00 | 2,943.00 | 2,956.00 | 0.0M |
| 2025-08-13 | 2,932.00 | 2,952.00 | 2,932.00 | 2,950.00 | 0.0M |
| 2025-08-12 | 2,936.00 | 2,955.00 | 2,925.00 | 2,926.00 | 0.0M |
| 2025-08-08 | 2,942.00 | 2,986.00 | 2,889.00 | 2,905.00 | 0.0M |
| 2025-08-07 | 2,930.00 | 2,948.00 | 2,904.00 | 2,942.00 | 0.0M |
| 2025-08-06 | 2,880.00 | 2,910.00 | 2,880.00 | 2,903.00 | 0.0M |
| 2025-08-05 | 2,883.00 | 2,898.00 | 2,865.00 | 2,874.00 | 0.0M |
| 2025-08-04 | 2,868.00 | 2,878.00 | 2,854.00 | 2,874.00 | 0.0M |
| 2025-08-01 | 2,836.00 | 2,868.00 | 2,836.00 | 2,868.00 | 0.0M |
| 2025-07-31 | 2,803.00 | 2,838.00 | 2,802.00 | 2,832.00 | 0.0M |
| 2025-07-30 | 2,790.00 | 2,800.00 | 2,790.00 | 2,794.00 | 0.0M |
| 2025-07-29 | 2,781.00 | 2,788.00 | 2,780.00 | 2,786.00 | 0.0M |
| 2025-07-28 | 2,781.00 | 2,788.00 | 2,772.00 | 2,784.00 | 0.0M |
| 2025-07-25 | 2,778.00 | 2,779.00 | 2,757.00 | 2,770.00 | 0.0M |
| 2025-07-24 | 2,790.00 | 2,790.00 | 2,769.00 | 2,778.00 | 0.0M |
| 2025-07-23 | 2,780.00 | 2,789.00 | 2,777.00 | 2,785.00 | 0.0M |
| 2025-07-22 | 2,777.00 | 2,778.00 | 2,765.00 | 2,771.00 | 0.0M |
| 2025-07-18 | 2,766.00 | 2,780.00 | 2,755.00 | 2,755.00 | 0.0M |
| 2025-07-17 | 2,755.00 | 2,770.00 | 2,751.00 | 2,769.00 | 0.0M |
| 2025-07-16 | 2,777.00 | 2,778.00 | 2,750.00 | 2,755.00 | 0.0M |
| 2025-07-15 | 2,790.00 | 2,791.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2025-07-14 | 2,791.00 | 2,798.00 | 2,778.00 | 2,785.00 | 0.0M |
| 2025-07-11 | 2,778.00 | 2,794.00 | 2,777.00 | 2,779.00 | 0.0M |
| 2025-07-10 | 2,825.00 | 2,825.00 | 2,720.00 | 2,777.00 | 0.2M |
| 2025-07-09 | 2,430.00 | 2,502.00 | 2,430.00 | 2,502.00 | 0.0M |
| 2025-07-08 | 2,408.00 | 2,427.00 | 2,400.00 | 2,427.00 | 0.0M |
| 2025-07-07 | 2,410.00 | 2,412.00 | 2,400.00 | 2,408.00 | 0.0M |
| 2025-07-04 | 2,407.00 | 2,407.00 | 2,397.00 | 2,402.00 | 0.0M |
| 2025-07-03 | 2,390.00 | 2,399.00 | 2,363.00 | 2,397.00 | 0.0M |
| 2025-07-02 | 2,396.00 | 2,397.00 | 2,343.00 | 2,396.00 | 0.0M |
| 2025-07-01 | 2,391.00 | 2,397.00 | 2,389.00 | 2,396.00 | 0.0M |
| 2025-06-30 | 2,395.00 | 2,410.00 | 2,391.00 | 2,399.00 | 0.0M |
| 2025-06-27 | 2,376.00 | 2,392.00 | 2,376.00 | 2,389.00 | 0.0M |
| 2025-06-26 | 2,349.00 | 2,376.00 | 2,349.00 | 2,376.00 | 0.0M |
| 2025-06-25 | 2,343.00 | 2,352.00 | 2,343.00 | 2,350.00 | 0.0M |
| 2025-06-24 | 2,377.00 | 2,377.00 | 2,336.00 | 2,340.00 | 0.0M |
| 2025-06-23 | 2,369.00 | 2,370.00 | 2,361.00 | 2,366.00 | 0.0M |
| 2025-06-20 | 2,381.00 | 2,381.00 | 2,368.00 | 2,368.00 | 0.0M |
| 2025-06-19 | 2,385.00 | 2,385.00 | 2,378.00 | 2,382.00 | 0.0M |
| 2025-06-18 | 2,379.00 | 2,380.00 | 2,369.00 | 2,369.00 | 0.0M |
| 2025-06-17 | 2,381.00 | 2,381.00 | 2,367.00 | 2,373.00 | 0.0M |
| 2025-06-16 | 2,397.00 | 2,397.00 | 2,380.00 | 2,381.00 | 0.0M |
| 2025-06-13 | 2,397.00 | 2,399.00 | 2,392.00 | 2,392.00 | 0.0M |
| 2025-06-12 | 2,396.00 | 2,396.00 | 2,390.00 | 2,392.00 | 0.0M |
| 2025-06-11 | 2,393.00 | 2,398.00 | 2,393.00 | 2,395.00 | 0.0M |
| 2025-06-10 | 2,396.00 | 2,396.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2025-06-09 | 2,398.00 | 2,398.00 | 2,391.00 | 2,391.00 | 0.0M |
| 2025-06-06 | 2,389.00 | 2,395.00 | 2,389.00 | 2,390.00 | 0.0M |
| 2025-06-05 | 2,391.00 | 2,394.00 | 2,390.00 | 2,394.00 | 0.0M |
| 2025-06-04 | 2,392.00 | 2,393.00 | 2,382.00 | 2,390.00 | 0.0M |
| 2025-06-03 | 2,381.00 | 2,389.00 | 2,381.00 | 2,389.00 | 0.0M |
| 2025-06-02 | 2,383.00 | 2,383.00 | 2,364.00 | 2,374.00 | 0.0M |
| 2025-05-30 | 2,378.00 | 2,378.00 | 2,362.00 | 2,362.00 | 0.0M |
| 2025-05-29 | 2,368.00 | 2,375.00 | 2,350.00 | 2,356.00 | 0.0M |
| 2025-05-28 | 2,355.00 | 2,363.00 | 2,336.00 | 2,363.00 | 0.0M |
| 2025-05-27 | 2,330.00 | 2,356.00 | 2,330.00 | 2,356.00 | 0.0M |
| 2025-05-26 | 2,340.00 | 2,357.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2025-05-23 | 2,340.00 | 2,347.00 | 2,330.00 | 2,340.00 | 0.0M |
| 2025-05-22 | 2,310.00 | 2,349.00 | 2,310.00 | 2,344.00 | 0.0M |
| 2025-05-21 | 2,347.00 | 2,373.00 | 2,306.00 | 2,307.00 | 0.0M |
| 2025-05-20 | 2,367.00 | 2,375.00 | 2,345.00 | 2,346.00 | 0.0M |
| 2025-05-19 | 2,450.00 | 2,920.00 | 2,315.00 | 2,366.00 | 0.2M |
| 2025-05-16 | 2,439.00 | 2,450.00 | 2,437.00 | 2,450.00 | 0.0M |
| 2025-05-15 | 2,435.00 | 2,447.00 | 2,435.00 | 2,438.00 | 0.0M |
| 2025-05-14 | 2,448.00 | 2,448.00 | 2,435.00 | 2,435.00 | 0.0M |
| 2025-05-13 | 2,445.00 | 2,450.00 | 2,432.00 | 2,450.00 | 0.0M |
| 2025-05-12 | 2,427.00 | 2,440.00 | 2,411.00 | 2,440.00 | 0.0M |
| 2025-05-09 | 2,426.00 | 2,444.00 | 2,426.00 | 2,430.00 | 0.0M |
| 2025-05-08 | 2,410.00 | 2,449.00 | 2,410.00 | 2,426.00 | 0.0M |
| 2025-05-07 | 2,415.00 | 2,415.00 | 2,402.00 | 2,414.00 | 0.0M |
| 2025-05-02 | 2,418.00 | 2,448.00 | 2,408.00 | 2,419.00 | 0.0M |
| 2025-05-01 | 2,432.00 | 2,529.00 | 2,353.00 | 2,418.00 | 0.0M |
| 2025-04-30 | 2,461.00 | 2,461.00 | 2,426.00 | 2,441.00 | 0.0M |
| 2025-04-28 | 2,449.00 | 2,459.00 | 2,435.00 | 2,459.00 | 0.0M |
| 2025-04-25 | 2,430.00 | 2,450.00 | 2,427.00 | 2,450.00 | 0.0M |
| 2025-04-24 | 2,427.00 | 2,456.00 | 2,427.00 | 2,428.00 | 0.0M |
| 2025-04-23 | 2,427.00 | 2,427.00 | 2,426.00 | 2,426.00 | 0.0M |
| 2025-04-22 | 2,423.00 | 2,426.00 | 2,423.00 | 2,426.00 | 0.0M |
| 2025-04-21 | 2,425.00 | 2,440.00 | 2,425.00 | 2,440.00 | 0.0M |
| 2025-04-18 | 2,432.00 | 2,437.00 | 2,430.00 | 2,434.00 | 0.0M |
| 2025-04-17 | 2,433.00 | 2,448.00 | 2,432.00 | 2,432.00 | 0.0M |
| 2025-04-16 | 2,414.00 | 2,448.00 | 2,414.00 | 2,433.00 | 0.0M |
| 2025-04-15 | 2,410.00 | 2,420.00 | 2,410.00 | 2,420.00 | 0.0M |
| 2025-04-14 | 2,412.00 | 2,424.00 | 2,412.00 | 2,412.00 | 0.0M |
| 2025-04-11 | 2,489.00 | 2,489.00 | 2,401.00 | 2,402.00 | 0.0M |
| 2025-04-10 | 2,395.00 | 2,490.00 | 2,395.00 | 2,490.00 | 0.0M |
| 2025-04-09 | 2,328.00 | 2,355.00 | 2,280.00 | 2,320.00 | 0.0M |
| 2025-04-08 | 2,255.00 | 2,378.00 | 2,255.00 | 2,340.00 | 0.0M |
| 2025-04-07 | 2,163.00 | 2,300.00 | 2,113.00 | 2,255.00 | 0.0M |
| 2025-04-04 | 2,407.00 | 2,413.00 | 2,300.00 | 2,413.00 | 0.0M |
| 2025-04-03 | 2,414.00 | 2,429.00 | 2,405.00 | 2,416.00 | 0.0M |
| 2025-04-02 | 2,447.00 | 2,447.00 | 2,412.00 | 2,428.00 | 0.0M |
| 2025-04-01 | 2,465.00 | 2,465.00 | 2,453.00 | 2,453.00 | 0.0M |
| 2025-03-31 | 2,452.00 | 2,471.00 | 2,447.00 | 2,469.00 | 0.0M |
| 2025-03-28 | 2,450.00 | 2,474.00 | 2,450.00 | 2,474.00 | 0.0M |
| 2025-03-27 | 2,447.00 | 2,465.00 | 2,447.00 | 2,449.00 | 0.0M |
| 2025-03-26 | 2,461.00 | 2,461.00 | 2,444.00 | 2,458.00 | 0.0M |
| 2025-03-25 | 2,467.00 | 2,484.00 | 2,460.00 | 2,461.00 | 0.0M |
| 2025-03-24 | 2,476.00 | 2,476.00 | 2,457.00 | 2,475.00 | 0.0M |
| 2025-03-21 | 2,426.00 | 2,477.00 | 2,415.00 | 2,477.00 | 0.0M |
| 2025-03-19 | 2,525.00 | 2,544.00 | 2,450.00 | 2,476.00 | 0.0M |
| 2025-03-18 | 2,431.00 | 2,431.00 | 2,409.00 | 2,425.00 | 0.0M |
| 2025-03-17 | 2,414.00 | 2,425.00 | 2,412.00 | 2,412.00 | 0.0M |
| 2025-03-14 | 2,426.00 | 2,431.00 | 2,412.00 | 2,425.00 | 0.0M |
| 2025-03-13 | 2,430.00 | 2,430.00 | 2,426.00 | 2,426.00 | 0.0M |
| 2025-03-12 | 2,420.00 | 2,438.00 | 2,414.00 | 2,438.00 | 0.0M |
| 2025-03-11 | 2,403.00 | 2,440.00 | 2,400.00 | 2,440.00 | 0.0M |
| 2025-03-10 | 2,418.00 | 2,437.00 | 2,405.00 | 2,405.00 | 0.0M |
| 2025-03-07 | 2,398.00 | 2,418.00 | 2,392.00 | 2,418.00 | 0.0M |
| 2025-03-06 | 2,400.00 | 2,410.00 | 2,400.00 | 2,403.00 | 0.0M |
| 2025-03-05 | 2,371.00 | 2,401.00 | 2,371.00 | 2,400.00 | 0.0M |
| 2025-03-04 | 2,392.00 | 2,392.00 | 2,371.00 | 2,371.00 | 0.0M |
| 2025-03-03 | 2,403.00 | 2,410.00 | 2,365.00 | 2,393.00 | 0.0M |
| 2025-02-28 | 2,422.00 | 2,438.00 | 2,385.00 | 2,410.00 | 0.0M |
| 2025-02-27 | 2,415.00 | 2,454.00 | 2,412.00 | 2,420.00 | 0.0M |
| 2025-02-26 | 2,568.00 | 2,580.00 | 2,555.00 | 2,578.00 | 0.0M |
| 2025-02-25 | 2,565.00 | 2,572.00 | 2,560.00 | 2,570.00 | 0.0M |
| 2025-02-21 | 2,561.00 | 2,574.00 | 2,560.00 | 2,565.00 | 0.0M |
| 2025-02-20 | 2,560.00 | 2,575.00 | 2,554.00 | 2,574.00 | 0.0M |
| 2025-02-19 | 2,576.00 | 2,576.00 | 2,552.00 | 2,570.00 | 0.0M |
| 2025-02-18 | 2,565.00 | 2,573.00 | 2,552.00 | 2,552.00 | 0.0M |
| 2025-02-17 | 2,550.00 | 2,565.00 | 2,545.00 | 2,565.00 | 0.0M |
| 2025-02-14 | 2,550.00 | 2,555.00 | 2,544.00 | 2,544.00 | 0.0M |
| 2025-02-13 | 2,550.00 | 2,555.00 | 2,544.00 | 2,550.00 | 0.0M |
| 2025-02-12 | 2,541.00 | 2,550.00 | 2,541.00 | 2,550.00 | 0.0M |
| 2025-02-10 | 2,540.00 | 2,550.00 | 2,540.00 | 2,541.00 | 0.0M |
| 2025-02-07 | 2,541.00 | 2,549.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2025-02-06 | 2,540.00 | 2,544.00 | 2,537.00 | 2,541.00 | 0.0M |
| 2025-02-05 | 2,551.00 | 2,555.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2025-02-04 | 2,548.00 | 2,555.00 | 2,546.00 | 2,549.00 | 0.0M |
| 2025-02-03 | 2,540.00 | 2,555.00 | 2,540.00 | 2,548.00 | 0.0M |
| 2025-01-31 | 2,540.00 | 2,548.00 | 2,539.00 | 2,540.00 | 0.0M |
| 2025-01-30 | 2,536.00 | 2,555.00 | 2,528.00 | 2,540.00 | 0.0M |
| 2025-01-29 | 2,545.00 | 2,552.00 | 2,531.00 | 2,536.00 | 0.0M |
| 2025-01-28 | 2,545.00 | 2,550.00 | 2,530.00 | 2,545.00 | 0.0M |
| 2025-01-27 | 2,557.00 | 2,562.00 | 2,551.00 | 2,552.00 | 0.0M |
| 2025-01-24 | 2,538.00 | 2,549.00 | 2,536.00 | 2,549.00 | 0.0M |
| 2025-01-23 | 2,528.00 | 2,540.00 | 2,528.00 | 2,536.00 | 0.0M |
| 2025-01-22 | 2,539.00 | 2,550.00 | 2,532.00 | 2,540.00 | 0.0M |
| 2025-01-21 | 2,530.00 | 2,533.00 | 2,530.00 | 2,531.00 | 0.0M |
| 2025-01-20 | 2,537.00 | 2,537.00 | 2,513.00 | 2,536.00 | 0.0M |
| 2025-01-17 | 2,510.00 | 2,530.00 | 2,510.00 | 2,528.00 | 0.0M |
| 2025-01-16 | 2,557.00 | 2,559.00 | 2,510.00 | 2,535.00 | 0.0M |
| 2025-01-15 | 2,510.00 | 2,545.00 | 2,506.00 | 2,516.00 | 0.0M |
| 2025-01-14 | 2,473.00 | 2,510.00 | 2,472.00 | 2,510.00 | 0.0M |
| 2025-01-10 | 2,457.00 | 2,500.00 | 2,457.00 | 2,499.00 | 0.0M |
| 2025-01-09 | 2,467.00 | 2,481.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2025-01-08 | 2,484.00 | 2,488.00 | 2,456.00 | 2,466.00 | 0.0M |
| 2025-01-07 | 2,476.00 | 2,485.00 | 2,453.00 | 2,484.00 | 0.0M |
| 2025-01-06 | 2,449.00 | 2,458.00 | 2,435.00 | 2,448.00 | 0.0M |