1,085.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:10 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.4K |
| 10:00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.2K |
| 10:05 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1.5K |
| 10:10 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 4.2K |
| 10:15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 10:30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.6K |
| 10:40 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 0.8K |
| 10:45 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.2K |
| 11:30 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.1K |
| 11:35 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 11:40 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.5K |
| 13:35 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 25.0K |
| 14:55 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.6K |
| 15:35 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.0K |
| 16:35 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-07 | 1,075.00 | 1,090.00 | 1,000.00 | 1,085.00 | 0.0M |
| 2025-10-06 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 0.0M |
| 2025-10-03 | 1,105.00 | 1,110.00 | 1,070.00 | 1,085.00 | 0.0M |
| 2025-10-02 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 0.3M |
| 2025-10-01 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 0.0M |
| 2025-09-30 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 0.0M |
| 2025-09-29 | 1,100.00 | 1,100.00 | 1,055.00 | 1,080.00 | 0.0M |
| 2025-09-26 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 0.0M |
| 2025-09-25 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 0.0M |
| 2025-09-24 | 1,085.00 | 1,135.00 | 1,085.00 | 1,100.00 | 0.0M |
| 2025-09-23 | 1,120.00 | 1,125.00 | 1,065.00 | 1,105.00 | 0.3M |
| 2025-09-22 | 1,090.00 | 1,130.00 | 1,060.00 | 1,120.00 | 0.1M |
| 2025-09-19 | 1,110.00 | 1,130.00 | 1,045.00 | 1,090.00 | 0.1M |
| 2025-09-18 | 1,100.00 | 1,125.00 | 1,080.00 | 1,110.00 | 0.1M |
| 2025-09-17 | 1,065.00 | 1,095.00 | 1,045.00 | 1,080.00 | 0.1M |
| 2025-09-16 | 1,065.00 | 1,085.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2025-09-15 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 0.0M |
| 2025-09-12 | 1,105.00 | 1,105.00 | 1,015.00 | 1,030.00 | 0.1M |
| 2025-09-11 | 1,105.00 | 1,110.00 | 1,070.00 | 1,105.00 | 0.1M |
| 2025-09-10 | 1,040.00 | 1,105.00 | 1,040.00 | 1,095.00 | 0.2M |
| 2025-09-09 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 0.0M |
| 2025-09-08 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 0.1M |
| 2025-09-04 | 1,030.00 | 1,040.00 | 985.00 | 1,040.00 | 0.1M |
| 2025-09-03 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 0.1M |
| 2025-09-02 | 1,030.00 | 1,065.00 | 1,030.00 | 1,050.00 | 0.1M |
| 2025-09-01 | 1,000.00 | 1,040.00 | 975.00 | 1,030.00 | 0.1M |
| 2025-08-29 | 1,005.00 | 1,030.00 | 990.00 | 1,020.00 | 0.2M |
| 2025-08-28 | 990.00 | 1,020.00 | 980.00 | 1,010.00 | 0.1M |
| 2025-08-27 | 990.00 | 1,020.00 | 985.00 | 990.00 | 0.0M |
| 2025-08-26 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 0.0M |
| 2025-08-25 | 1,015.00 | 1,025.00 | 965.00 | 1,010.00 | 0.0M |
| 2025-08-22 | 1,020.00 | 1,045.00 | 985.00 | 1,010.00 | 0.0M |
| 2025-08-21 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 0.0M |
| 2025-08-20 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 0.0M |
| 2025-08-19 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 0.0M |
| 2025-08-15 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-08-14 | 1,000.00 | 1,065.00 | 1,000.00 | 1,015.00 | 0.0M |
| 2025-08-13 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 0.1M |
| 2025-08-12 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 0.0M |
| 2025-08-11 | 1,005.00 | 1,095.00 | 1,000.00 | 1,015.00 | 0.2M |
| 2025-08-08 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 0.0M |
| 2025-08-07 | 1,010.00 | 1,010.00 | 965.00 | 1,000.00 | 0.1M |
| 2025-08-06 | 955.00 | 1,010.00 | 950.00 | 1,005.00 | 0.1M |
| 2025-08-05 | 1,005.00 | 1,080.00 | 950.00 | 955.00 | 0.3M |
| 2025-08-04 | 1,010.00 | 1,100.00 | 985.00 | 1,010.00 | 0.3M |
| 2025-08-01 | 1,000.00 | 1,050.00 | 970.00 | 990.00 | 0.3M |
| 2025-07-31 | 1,095.00 | 1,125.00 | 1,000.00 | 1,000.00 | 0.2M |
| 2025-07-30 | 1,140.00 | 1,140.00 | 1,070.00 | 1,095.00 | 0.1M |
| 2025-07-29 | 1,225.00 | 1,225.00 | 1,095.00 | 1,140.00 | 1.0M |
| 2025-07-28 | 1,120.00 | 1,300.00 | 1,055.00 | 1,230.00 | 0.5M |
| 2025-07-25 | 1,175.00 | 1,175.00 | 1,050.00 | 1,085.00 | 0.2M |
| 2025-07-24 | 1,005.00 | 1,175.00 | 995.00 | 1,175.00 | 0.2M |
| 2025-07-23 | 1,035.00 | 1,060.00 | 995.00 | 1,005.00 | 0.1M |
| 2025-07-22 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 0.0M |
| 2025-07-21 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-07-18 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 0.1M |
| 2025-07-17 | 1,205.00 | 1,205.00 | 985.00 | 1,050.00 | 0.1M |
| 2025-07-16 | 1,020.00 | 1,020.00 | 980.00 | 985.00 | 0.0M |
| 2025-07-15 | 1,025.00 | 1,040.00 | 980.00 | 1,025.00 | 0.1M |
| 2025-07-14 | 1,085.00 | 1,085.00 | 990.00 | 1,040.00 | 0.0M |
| 2025-07-11 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 0.0M |
| 2025-07-10 | 1,100.00 | 1,140.00 | 1,080.00 | 1,090.00 | 0.0M |
| 2025-07-09 | 1,100.00 | 1,140.00 | 1,080.00 | 1,095.00 | 0.0M |
| 2025-07-08 | 1,145.00 | 1,160.00 | 1,095.00 | 1,100.00 | 0.0M |
| 2025-07-07 | 1,070.00 | 1,175.00 | 1,070.00 | 1,115.00 | 0.0M |
| 2025-07-04 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 0.0M |
| 2025-07-03 | 1,105.00 | 1,155.00 | 1,100.00 | 1,125.00 | 0.0M |
| 2025-07-02 | 1,160.00 | 1,165.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-07-01 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 0.0M |
| 2025-06-30 | 1,135.00 | 1,180.00 | 1,100.00 | 1,125.00 | 0.1M |
| 2025-06-26 | 1,150.00 | 1,150.00 | 980.00 | 1,090.00 | 0.0M |
| 2025-06-25 | 1,175.00 | 1,175.00 | 1,120.00 | 1,145.00 | 0.0M |
| 2025-06-24 | 1,195.00 | 1,240.00 | 1,170.00 | 1,180.00 | 0.0M |
| 2025-06-23 | 1,195.00 | 1,250.00 | 1,170.00 | 1,195.00 | 0.2M |
| 2025-06-20 | 1,050.00 | 1,190.00 | 1,000.00 | 1,185.00 | 0.0M |
| 2025-06-19 | 1,140.00 | 1,185.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2025-06-18 | 1,175.00 | 1,235.00 | 1,135.00 | 1,135.00 | 0.1M |
| 2025-06-17 | 1,210.00 | 1,210.00 | 1,150.00 | 1,175.00 | 0.0M |
| 2025-06-16 | 1,270.00 | 1,270.00 | 1,195.00 | 1,205.00 | 0.1M |
| 2025-06-13 | 1,270.00 | 1,270.00 | 1,230.00 | 1,260.00 | 0.0M |
| 2025-06-12 | 1,265.00 | 1,295.00 | 1,220.00 | 1,265.00 | 0.0M |
| 2025-06-11 | 1,195.00 | 1,280.00 | 1,195.00 | 1,265.00 | 0.1M |
| 2025-06-10 | 1,200.00 | 1,245.00 | 1,115.00 | 1,230.00 | 0.1M |
| 2025-06-05 | 1,270.00 | 1,290.00 | 1,200.00 | 1,200.00 | 0.1M |
| 2025-06-04 | 1,340.00 | 1,340.00 | 1,245.00 | 1,270.00 | 0.0M |
| 2025-06-03 | 1,345.00 | 1,350.00 | 1,300.00 | 1,340.00 | 0.0M |
| 2025-06-02 | 1,355.00 | 1,385.00 | 1,325.00 | 1,355.00 | 0.0M |
| 2025-05-28 | 1,335.00 | 1,380.00 | 1,315.00 | 1,340.00 | 0.1M |
| 2025-05-27 | 1,305.00 | 1,370.00 | 1,305.00 | 1,330.00 | 0.0M |
| 2025-05-26 | 1,350.00 | 1,400.00 | 1,190.00 | 1,305.00 | 1.3M |
| 2025-05-23 | 1,465.00 | 1,480.00 | 1,300.00 | 1,340.00 | 0.1M |
| 2025-05-22 | 1,500.00 | 1,535.00 | 1,460.00 | 1,465.00 | 0.1M |
| 2025-05-21 | 1,470.00 | 1,540.00 | 1,410.00 | 1,500.00 | 0.1M |
| 2025-05-20 | 1,520.00 | 1,520.00 | 1,460.00 | 1,465.00 | 0.7M |
| 2025-05-19 | 1,375.00 | 1,505.00 | 1,375.00 | 1,475.00 | 0.3M |
| 2025-05-16 | 1,400.00 | 1,410.00 | 1,320.00 | 1,375.00 | 0.1M |
| 2025-05-15 | 1,420.00 | 1,445.00 | 1,320.00 | 1,400.00 | 0.3M |
| 2025-05-14 | 1,525.00 | 1,700.00 | 1,360.00 | 1,420.00 | 1.1M |
| 2025-05-09 | 1,255.00 | 1,500.00 | 1,230.00 | 1,475.00 | 1.1M |
| 2025-05-08 | 1,330.00 | 1,340.00 | 1,250.00 | 1,255.00 | 0.7M |
| 2025-05-07 | 1,130.00 | 1,405.00 | 1,130.00 | 1,290.00 | 1.9M |
| 2025-05-06 | 1,050.00 | 1,250.00 | 980.00 | 1,130.00 | 1.2M |
| 2025-05-05 | 1,100.00 | 1,150.00 | 1,035.00 | 1,050.00 | 0.4M |
| 2025-05-02 | 935.00 | 1,100.00 | 895.00 | 1,035.00 | 0.6M |
| 2025-04-30 | 880.00 | 985.00 | 880.00 | 915.00 | 0.2M |
| 2025-04-29 | 875.00 | 890.00 | 845.00 | 880.00 | 0.3M |
| 2025-04-28 | 825.00 | 870.00 | 825.00 | 870.00 | 0.2M |
| 2025-04-25 | 820.00 | 835.00 | 795.00 | 825.00 | 0.2M |
| 2025-04-24 | 795.00 | 820.00 | 795.00 | 795.00 | 0.1M |
| 2025-04-23 | 840.00 | 900.00 | 775.00 | 795.00 | 0.6M |
| 2025-04-22 | 745.00 | 910.00 | 700.00 | 825.00 | 0.5M |
| 2025-04-21 | 770.00 | 770.00 | 720.00 | 750.00 | 0.1M |
| 2025-04-17 | 780.00 | 800.00 | 740.00 | 765.00 | 0.2M |
| 2025-04-16 | 750.00 | 810.00 | 740.00 | 775.00 | 0.2M |
| 2025-04-15 | 850.00 | 865.00 | 820.00 | 820.00 | 0.0M |
| 2025-04-14 | 845.00 | 885.00 | 820.00 | 845.00 | 0.1M |
| 2025-04-11 | 830.00 | 935.00 | 805.00 | 810.00 | 0.2M |
| 2025-04-10 | 630.00 | 780.00 | 630.00 | 780.00 | 0.3M |
| 2025-04-09 | 710.00 | 750.00 | 605.00 | 625.00 | 0.4M |
| 2025-04-08 | 820.00 | 820.00 | 710.00 | 710.00 | 0.4M |
| 2025-03-27 | 935.00 | 935.00 | 805.00 | 835.00 | 0.1M |
| 2025-03-26 | 875.00 | 930.00 | 805.00 | 860.00 | 0.1M |
| 2025-03-25 | 900.00 | 975.00 | 790.00 | 865.00 | 0.2M |
| 2025-03-24 | 1,035.00 | 1,040.00 | 785.00 | 880.00 | 0.6M |
| 2025-03-21 | 975.00 | 1,230.00 | 975.00 | 1,035.00 | 0.1M |
| 2025-03-20 | 1,235.00 | 1,475.00 | 1,155.00 | 1,180.00 | 0.7M |
| 2025-03-19 | 1,175.00 | 1,235.00 | 900.00 | 1,235.00 | 0.7M |
| 2025-03-18 | 970.00 | 1,065.00 | 970.00 | 990.00 | 0.3M |
| 2025-03-17 | 1,070.00 | 1,070.00 | 970.00 | 970.00 | 0.9M |
| 2025-03-14 | 1,265.00 | 1,265.00 | 1,075.00 | 1,075.00 | 0.3M |
| 2025-03-13 | 1,110.00 | 1,190.00 | 1,110.00 | 1,190.00 | 0.6M |
| 2025-03-12 | 990.00 | 1,085.00 | 990.00 | 1,085.00 | 1.1M |
| 2025-03-11 | 990.00 | 990.00 | 990.00 | 990.00 | 0.4M |
| 2025-03-10 | 810.00 | 900.00 | 810.00 | 900.00 | 2.0M |
| 2025-02-26 | 785.00 | 950.00 | 700.00 | 880.00 | 3.7M |
| 2025-02-24 | 630.00 | 785.00 | 630.00 | 785.00 | 2.7M |
| 2025-02-21 | 595.00 | 725.00 | 565.00 | 630.00 | 2.7M |
| 2025-02-20 | 505.00 | 620.00 | 498.00 | 590.00 | 5.7M |
| 2025-02-19 | 525.00 | 550.00 | 490.00 | 496.00 | 1.5M |
| 2025-02-18 | 530.00 | 605.00 | 494.00 | 525.00 | 2.0M |
| 2025-02-17 | 496.00 | 535.00 | 490.00 | 530.00 | 0.5M |
| 2025-02-14 | 470.00 | 525.00 | 470.00 | 492.00 | 0.8M |
| 2025-02-13 | 478.00 | 486.00 | 460.00 | 484.00 | 0.1M |
| 2025-02-12 | 490.00 | 490.00 | 444.00 | 478.00 | 0.2M |
| 2025-02-11 | 490.00 | 500.00 | 402.00 | 490.00 | 1.0M |
| 2025-02-10 | 472.00 | 500.00 | 462.00 | 490.00 | 0.5M |
| 2025-02-07 | 474.00 | 488.00 | 456.00 | 472.00 | 0.2M |
| 2025-02-06 | 478.00 | 490.00 | 474.00 | 474.00 | 0.6M |
| 2025-02-05 | 480.00 | 494.00 | 474.00 | 478.00 | 0.4M |
| 2025-02-04 | 498.00 | 510.00 | 474.00 | 480.00 | 0.9M |
| 2025-02-03 | 408.00 | 510.00 | 408.00 | 498.00 | 2.7M |
| 2025-01-31 | 378.00 | 430.00 | 370.00 | 408.00 | 1.1M |
| 2025-01-30 | 410.00 | 424.00 | 368.00 | 378.00 | 0.6M |
| 2025-01-24 | 432.00 | 432.00 | 402.00 | 410.00 | 0.3M |
| 2025-01-23 | 430.00 | 430.00 | 416.00 | 416.00 | 0.1M |
| 2025-01-22 | 404.00 | 426.00 | 402.00 | 418.00 | 0.1M |
| 2025-01-21 | 430.00 | 432.00 | 400.00 | 402.00 | 0.4M |
| 2025-01-20 | 434.00 | 434.00 | 412.00 | 420.00 | 0.1M |
| 2025-01-17 | 432.00 | 440.00 | 414.00 | 416.00 | 0.4M |
| 2025-01-16 | 436.00 | 446.00 | 428.00 | 432.00 | 0.4M |
| 2025-01-15 | 426.00 | 474.00 | 426.00 | 438.00 | 2.1M |
| 2025-01-14 | 400.00 | 460.00 | 400.00 | 426.00 | 1.4M |
| 2025-01-13 | 382.00 | 406.00 | 382.00 | 400.00 | 0.5M |
| 2025-01-10 | 386.00 | 406.00 | 380.00 | 382.00 | 1.0M |
| 2025-01-09 | 362.00 | 390.00 | 358.00 | 382.00 | 0.9M |
| 2025-01-08 | 370.00 | 386.00 | 364.00 | 366.00 | 0.3M |
| 2025-01-07 | 378.00 | 384.00 | 370.00 | 370.00 | 0.5M |
| 2025-01-06 | 344.00 | 380.00 | 338.00 | 370.00 | 4.0M |
| 2025-01-03 | 348.00 | 366.00 | 330.00 | 344.00 | 3.1M |
| 2025-01-02 | 344.00 | 370.00 | 344.00 | 348.00 | 0.2M |