2,505.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,567.00 | 2,567.00 | 2,567.00 | 2,567.00 | 0.5K |
| 10:15 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 0.2K |
| 10:40 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.1K |
| 11:00 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.2K |
| 12:30 | 2,549.00 | 2,549.00 | 2,545.00 | 2,545.00 | 0.3K |
| 12:40 | 2,550.00 | 2,550.00 | 2,537.00 | 2,537.00 | 0.2K |
| 14:20 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 0.2K |
| 15:15 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 0.1K |
| 15:30 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,514.00 | 2,530.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2025-09-25 | 2,519.00 | 2,567.00 | 2,519.00 | 2,531.00 | 0.0M |
| 2025-09-24 | 2,555.00 | 2,555.00 | 2,516.00 | 2,535.00 | 0.0M |
| 2025-09-22 | 2,536.00 | 2,594.00 | 2,515.00 | 2,557.00 | 0.0M |
| 2025-09-19 | 2,525.00 | 2,525.00 | 2,496.00 | 2,520.00 | 0.0M |
| 2025-09-18 | 2,542.00 | 2,542.00 | 2,505.00 | 2,532.00 | 0.0M |
| 2025-09-17 | 2,535.00 | 2,546.00 | 2,495.00 | 2,521.00 | 0.0M |
| 2025-09-16 | 2,544.00 | 2,544.00 | 2,508.00 | 2,535.00 | 0.0M |
| 2025-09-12 | 2,550.00 | 2,550.00 | 2,481.00 | 2,508.00 | 0.0M |
| 2025-09-11 | 2,485.00 | 2,510.00 | 2,478.00 | 2,479.00 | 0.0M |
| 2025-09-10 | 2,445.00 | 2,537.00 | 2,445.00 | 2,499.00 | 0.0M |
| 2025-09-09 | 2,446.00 | 2,485.00 | 2,446.00 | 2,463.00 | 0.0M |
| 2025-09-08 | 2,450.00 | 2,467.00 | 2,434.00 | 2,464.00 | 0.0M |
| 2025-09-05 | 2,430.00 | 2,444.00 | 2,430.00 | 2,442.00 | 0.0M |
| 2025-09-04 | 2,451.00 | 2,469.00 | 2,426.00 | 2,430.00 | 0.0M |
| 2025-09-03 | 2,445.00 | 2,476.00 | 2,433.00 | 2,466.00 | 0.0M |
| 2025-09-02 | 2,448.00 | 2,455.00 | 2,440.00 | 2,455.00 | 0.0M |
| 2025-09-01 | 2,458.00 | 2,471.00 | 2,428.00 | 2,448.00 | 0.0M |
| 2025-08-29 | 2,472.00 | 2,472.00 | 2,446.00 | 2,446.00 | 0.0M |
| 2025-08-28 | 2,440.00 | 2,450.00 | 2,437.00 | 2,449.00 | 0.0M |
| 2025-08-27 | 2,473.00 | 2,473.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-08-26 | 2,453.00 | 2,474.00 | 2,450.00 | 2,473.00 | 0.0M |
| 2025-08-25 | 2,465.00 | 2,465.00 | 2,445.00 | 2,464.00 | 0.0M |
| 2025-08-22 | 2,439.00 | 2,485.00 | 2,431.00 | 2,465.00 | 0.0M |
| 2025-08-21 | 2,443.00 | 2,443.00 | 2,424.00 | 2,439.00 | 0.0M |
| 2025-08-20 | 2,486.00 | 2,486.00 | 2,410.00 | 2,435.00 | 0.0M |
| 2025-08-19 | 2,467.00 | 2,480.00 | 2,462.00 | 2,480.00 | 0.0M |
| 2025-08-18 | 2,442.00 | 2,499.00 | 2,442.00 | 2,467.00 | 0.0M |
| 2025-08-15 | 2,431.00 | 2,473.00 | 2,430.00 | 2,437.00 | 0.0M |
| 2025-08-14 | 2,450.00 | 2,476.00 | 2,431.00 | 2,431.00 | 0.0M |
| 2025-08-13 | 2,447.00 | 2,481.00 | 2,430.00 | 2,444.00 | 0.0M |
| 2025-08-12 | 2,450.00 | 2,464.00 | 2,423.00 | 2,429.00 | 0.0M |
| 2025-08-08 | 2,471.00 | 2,486.00 | 2,440.00 | 2,445.00 | 0.0M |
| 2025-08-07 | 2,459.00 | 2,517.00 | 2,450.00 | 2,476.00 | 0.0M |
| 2025-08-06 | 2,426.00 | 2,475.00 | 2,426.00 | 2,460.00 | 0.0M |
| 2025-08-05 | 2,424.00 | 2,472.00 | 2,416.00 | 2,426.00 | 0.0M |
| 2025-08-04 | 2,377.00 | 2,422.00 | 2,377.00 | 2,417.00 | 0.0M |
| 2025-08-01 | 2,392.00 | 2,425.00 | 2,392.00 | 2,399.00 | 0.0M |
| 2025-07-31 | 2,422.00 | 2,427.00 | 2,397.00 | 2,403.00 | 0.0M |
| 2025-07-30 | 2,388.00 | 2,419.00 | 2,377.00 | 2,419.00 | 0.0M |
| 2025-07-29 | 2,402.00 | 2,425.00 | 2,388.00 | 2,395.00 | 0.0M |
| 2025-07-28 | 2,419.00 | 2,427.00 | 2,405.00 | 2,411.00 | 0.0M |
| 2025-07-25 | 2,393.00 | 2,415.00 | 2,380.00 | 2,415.00 | 0.0M |
| 2025-07-24 | 2,386.00 | 2,415.00 | 2,386.00 | 2,399.00 | 0.0M |
| 2025-07-23 | 2,395.00 | 2,405.00 | 2,361.00 | 2,396.00 | 0.0M |
| 2025-07-22 | 2,386.00 | 2,417.00 | 2,356.00 | 2,366.00 | 0.0M |
| 2025-07-18 | 2,414.00 | 2,420.00 | 2,382.00 | 2,389.00 | 0.0M |
| 2025-07-17 | 2,420.00 | 2,439.00 | 2,406.00 | 2,420.00 | 0.0M |
| 2025-07-16 | 2,424.00 | 2,450.00 | 2,380.00 | 2,416.00 | 0.1M |
| 2025-07-15 | 2,706.00 | 2,715.00 | 2,639.00 | 2,665.00 | 0.0M |
| 2025-07-14 | 2,668.00 | 2,700.00 | 2,651.00 | 2,698.00 | 0.0M |
| 2025-07-11 | 2,639.00 | 2,670.00 | 2,639.00 | 2,670.00 | 0.0M |
| 2025-07-10 | 2,641.00 | 2,650.00 | 2,610.00 | 2,638.00 | 0.0M |
| 2025-07-09 | 2,617.00 | 2,651.00 | 2,616.00 | 2,641.00 | 0.0M |
| 2025-07-08 | 2,567.00 | 2,635.00 | 2,567.00 | 2,615.00 | 0.0M |
| 2025-07-07 | 2,577.00 | 2,598.00 | 2,568.00 | 2,578.00 | 0.0M |
| 2025-07-04 | 2,570.00 | 2,600.00 | 2,570.00 | 2,573.00 | 0.0M |
| 2025-07-03 | 2,563.00 | 2,593.00 | 2,557.00 | 2,557.00 | 0.0M |
| 2025-07-02 | 2,629.00 | 2,629.00 | 2,550.00 | 2,567.00 | 0.0M |
| 2025-07-01 | 2,684.00 | 2,684.00 | 2,640.00 | 2,645.00 | 0.0M |
| 2025-06-30 | 2,654.00 | 2,686.00 | 2,648.00 | 2,686.00 | 0.0M |
| 2025-06-27 | 2,671.00 | 2,721.00 | 2,651.00 | 2,651.00 | 0.0M |
| 2025-06-26 | 2,705.00 | 2,705.00 | 2,626.00 | 2,664.00 | 0.0M |
| 2025-06-25 | 2,730.00 | 2,731.00 | 2,705.00 | 2,705.00 | 0.0M |
| 2025-06-24 | 2,696.00 | 2,753.00 | 2,696.00 | 2,730.00 | 0.0M |
| 2025-06-23 | 2,686.00 | 2,726.00 | 2,680.00 | 2,696.00 | 0.0M |
| 2025-06-20 | 2,755.00 | 2,755.00 | 2,685.00 | 2,699.00 | 0.0M |
| 2025-06-19 | 2,735.00 | 2,761.00 | 2,731.00 | 2,757.00 | 0.0M |
| 2025-06-18 | 2,659.00 | 2,753.00 | 2,659.00 | 2,735.00 | 0.0M |
| 2025-06-17 | 2,648.00 | 2,678.00 | 2,648.00 | 2,660.00 | 0.0M |
| 2025-06-16 | 2,634.00 | 2,680.00 | 2,631.00 | 2,650.00 | 0.0M |
| 2025-06-13 | 2,682.00 | 2,690.00 | 2,620.00 | 2,647.00 | 0.0M |
| 2025-06-12 | 2,663.00 | 2,682.00 | 2,657.00 | 2,682.00 | 0.0M |
| 2025-06-11 | 2,655.00 | 2,669.00 | 2,633.00 | 2,633.00 | 0.0M |
| 2025-06-10 | 2,632.00 | 2,662.00 | 2,631.00 | 2,649.00 | 0.0M |
| 2025-06-09 | 2,614.00 | 2,647.00 | 2,614.00 | 2,627.00 | 0.0M |
| 2025-06-06 | 2,637.00 | 2,637.00 | 2,576.00 | 2,618.00 | 0.0M |
| 2025-06-05 | 2,606.00 | 2,649.00 | 2,606.00 | 2,648.00 | 0.0M |
| 2025-06-04 | 2,606.00 | 2,628.00 | 2,600.00 | 2,606.00 | 0.0M |
| 2025-06-03 | 2,579.00 | 2,648.00 | 2,579.00 | 2,606.00 | 0.0M |
| 2025-06-02 | 2,515.00 | 2,583.00 | 2,515.00 | 2,575.00 | 0.0M |
| 2025-05-30 | 2,499.00 | 2,513.00 | 2,499.00 | 2,513.00 | 0.0M |
| 2025-05-29 | 2,519.00 | 2,557.00 | 2,486.00 | 2,510.00 | 0.0M |
| 2025-05-28 | 2,500.00 | 2,544.00 | 2,500.00 | 2,503.00 | 0.0M |
| 2025-05-27 | 2,459.00 | 2,532.00 | 2,459.00 | 2,500.00 | 0.0M |
| 2025-05-26 | 2,437.00 | 2,475.00 | 2,437.00 | 2,451.00 | 0.0M |
| 2025-05-23 | 2,441.00 | 2,458.00 | 2,437.00 | 2,437.00 | 0.0M |
| 2025-05-22 | 2,432.00 | 2,478.00 | 2,432.00 | 2,435.00 | 0.0M |
| 2025-05-21 | 2,439.00 | 2,468.00 | 2,439.00 | 2,447.00 | 0.0M |
| 2025-05-20 | 2,420.00 | 2,469.00 | 2,406.00 | 2,459.00 | 0.0M |
| 2025-05-19 | 2,415.00 | 2,490.00 | 2,408.00 | 2,442.00 | 0.0M |
| 2025-05-16 | 2,455.00 | 2,485.00 | 2,455.00 | 2,465.00 | 0.0M |
| 2025-05-15 | 2,482.00 | 2,619.00 | 2,428.00 | 2,471.00 | 0.0M |
| 2025-05-14 | 2,490.00 | 2,515.00 | 2,458.00 | 2,500.00 | 0.0M |
| 2025-05-13 | 2,486.00 | 2,535.00 | 2,486.00 | 2,488.00 | 0.0M |
| 2025-05-12 | 2,458.00 | 2,700.00 | 2,400.00 | 2,468.00 | 0.1M |
| 2025-05-09 | 2,397.00 | 2,459.00 | 2,397.00 | 2,435.00 | 0.0M |
| 2025-05-08 | 2,358.00 | 2,399.00 | 2,358.00 | 2,388.00 | 0.0M |
| 2025-05-07 | 2,345.00 | 2,381.00 | 2,345.00 | 2,366.00 | 0.0M |
| 2025-05-02 | 2,365.00 | 2,378.00 | 2,340.00 | 2,345.00 | 0.0M |
| 2025-05-01 | 2,402.00 | 2,402.00 | 2,370.00 | 2,372.00 | 0.0M |
| 2025-04-30 | 2,406.00 | 2,462.00 | 2,357.00 | 2,402.00 | 0.0M |
| 2025-04-28 | 2,390.00 | 2,539.00 | 2,390.00 | 2,406.00 | 0.0M |
| 2025-04-25 | 2,434.00 | 2,440.00 | 2,369.00 | 2,388.00 | 0.0M |
| 2025-04-24 | 2,375.00 | 2,449.00 | 2,375.00 | 2,410.00 | 0.0M |
| 2025-04-23 | 2,380.00 | 2,413.00 | 2,358.00 | 2,368.00 | 0.0M |
| 2025-04-22 | 2,350.00 | 2,395.00 | 2,350.00 | 2,368.00 | 0.0M |
| 2025-04-21 | 2,366.00 | 2,410.00 | 2,366.00 | 2,379.00 | 0.0M |
| 2025-04-18 | 2,312.00 | 2,372.00 | 2,312.00 | 2,349.00 | 0.0M |
| 2025-04-17 | 2,300.00 | 2,343.00 | 2,300.00 | 2,312.00 | 0.0M |
| 2025-04-16 | 2,357.00 | 2,370.00 | 2,301.00 | 2,305.00 | 0.0M |
| 2025-04-15 | 2,382.00 | 2,400.00 | 2,337.00 | 2,371.00 | 0.0M |
| 2025-04-14 | 2,469.00 | 2,661.00 | 2,442.00 | 2,600.00 | 0.1M |
| 2025-04-11 | 2,182.00 | 2,405.00 | 2,182.00 | 2,394.00 | 0.0M |
| 2025-04-10 | 2,330.00 | 2,330.00 | 2,232.00 | 2,232.00 | 0.0M |
| 2025-04-09 | 2,187.00 | 2,199.00 | 2,138.00 | 2,151.00 | 0.0M |
| 2025-04-08 | 2,208.00 | 2,334.00 | 2,208.00 | 2,247.00 | 0.0M |
| 2025-04-07 | 2,149.00 | 2,203.00 | 2,115.00 | 2,150.00 | 0.0M |
| 2025-04-04 | 2,467.00 | 2,471.00 | 2,301.00 | 2,399.00 | 0.0M |
| 2025-04-03 | 2,503.00 | 2,559.00 | 2,489.00 | 2,525.00 | 0.0M |
| 2025-04-02 | 2,602.00 | 2,633.00 | 2,602.00 | 2,603.00 | 0.0M |
| 2025-04-01 | 2,600.00 | 2,632.00 | 2,600.00 | 2,632.00 | 0.0M |
| 2025-03-31 | 2,642.00 | 2,642.00 | 2,581.00 | 2,600.00 | 0.0M |
| 2025-03-28 | 2,641.00 | 2,682.00 | 2,635.00 | 2,635.00 | 0.0M |
| 2025-03-27 | 2,612.00 | 2,683.00 | 2,612.00 | 2,683.00 | 0.0M |
| 2025-03-26 | 2,622.00 | 2,643.00 | 2,622.00 | 2,643.00 | 0.0M |
| 2025-03-25 | 2,634.00 | 2,646.00 | 2,598.00 | 2,637.00 | 0.0M |
| 2025-03-24 | 2,628.00 | 2,638.00 | 2,588.00 | 2,638.00 | 0.0M |
| 2025-03-21 | 2,621.00 | 2,635.00 | 2,595.00 | 2,628.00 | 0.0M |
| 2025-03-19 | 2,641.00 | 2,647.00 | 2,630.00 | 2,631.00 | 0.0M |
| 2025-03-18 | 2,635.00 | 2,642.00 | 2,620.00 | 2,641.00 | 0.0M |
| 2025-03-17 | 2,645.00 | 2,675.00 | 2,617.00 | 2,635.00 | 0.0M |
| 2025-03-14 | 2,560.00 | 2,614.00 | 2,560.00 | 2,600.00 | 0.0M |
| 2025-03-13 | 2,589.00 | 2,601.00 | 2,561.00 | 2,571.00 | 0.0M |
| 2025-03-12 | 2,542.00 | 2,589.00 | 2,542.00 | 2,589.00 | 0.0M |
| 2025-03-11 | 2,540.00 | 2,590.00 | 2,480.00 | 2,540.00 | 0.0M |
| 2025-03-10 | 2,625.00 | 2,625.00 | 2,509.00 | 2,573.00 | 0.0M |
| 2025-03-07 | 2,626.00 | 2,653.00 | 2,600.00 | 2,603.00 | 0.0M |
| 2025-03-06 | 2,633.00 | 2,688.00 | 2,632.00 | 2,650.00 | 0.0M |
| 2025-03-05 | 2,682.00 | 2,684.00 | 2,611.00 | 2,675.00 | 0.0M |
| 2025-03-04 | 2,720.00 | 2,752.00 | 2,681.00 | 2,683.00 | 0.0M |
| 2025-03-03 | 2,795.00 | 2,828.00 | 2,733.00 | 2,755.00 | 0.0M |
| 2025-02-28 | 2,760.00 | 2,800.00 | 2,720.00 | 2,757.00 | 0.0M |
| 2025-02-27 | 2,778.00 | 2,812.00 | 2,778.00 | 2,786.00 | 0.0M |
| 2025-02-26 | 2,771.00 | 2,823.00 | 2,771.00 | 2,787.00 | 0.0M |
| 2025-02-25 | 2,774.00 | 2,800.00 | 2,749.00 | 2,776.00 | 0.0M |
| 2025-02-21 | 2,808.00 | 2,808.00 | 2,790.00 | 2,800.00 | 0.0M |
| 2025-02-20 | 2,810.00 | 2,820.00 | 2,791.00 | 2,820.00 | 0.0M |
| 2025-02-19 | 2,857.00 | 2,857.00 | 2,811.00 | 2,811.00 | 0.0M |
| 2025-02-18 | 2,864.00 | 2,900.00 | 2,860.00 | 2,867.00 | 0.0M |
| 2025-02-17 | 2,898.00 | 2,920.00 | 2,882.00 | 2,882.00 | 0.0M |
| 2025-02-14 | 2,885.00 | 2,930.00 | 2,837.00 | 2,887.00 | 0.0M |
| 2025-02-13 | 2,857.00 | 2,908.00 | 2,820.00 | 2,908.00 | 0.0M |
| 2025-02-12 | 2,890.00 | 2,895.00 | 2,860.00 | 2,866.00 | 0.0M |
| 2025-02-10 | 2,831.00 | 2,900.00 | 2,830.00 | 2,890.00 | 0.0M |
| 2025-02-07 | 2,825.00 | 2,850.00 | 2,825.00 | 2,836.00 | 0.0M |
| 2025-02-06 | 2,800.00 | 2,849.00 | 2,800.00 | 2,825.00 | 0.0M |
| 2025-02-05 | 2,789.00 | 2,820.00 | 2,789.00 | 2,800.00 | 0.0M |
| 2025-02-04 | 2,786.00 | 2,812.00 | 2,786.00 | 2,800.00 | 0.0M |
| 2025-02-03 | 2,810.00 | 2,849.00 | 2,762.00 | 2,776.00 | 0.0M |
| 2025-01-31 | 2,831.00 | 2,835.00 | 2,800.00 | 2,810.00 | 0.0M |
| 2025-01-30 | 2,860.00 | 2,900.00 | 2,831.00 | 2,837.00 | 0.0M |
| 2025-01-29 | 2,810.00 | 2,900.00 | 2,810.00 | 2,853.00 | 0.0M |
| 2025-01-28 | 2,780.00 | 2,829.00 | 2,771.00 | 2,799.00 | 0.0M |
| 2025-01-27 | 2,855.00 | 2,875.00 | 2,801.00 | 2,801.00 | 0.0M |
| 2025-01-24 | 2,764.00 | 2,830.00 | 2,763.00 | 2,815.00 | 0.0M |
| 2025-01-23 | 2,800.00 | 2,812.00 | 2,763.00 | 2,770.00 | 0.0M |
| 2025-01-22 | 2,756.00 | 2,807.00 | 2,756.00 | 2,804.00 | 0.0M |
| 2025-01-21 | 2,764.00 | 2,783.00 | 2,740.00 | 2,756.00 | 0.0M |
| 2025-01-20 | 2,785.00 | 2,793.00 | 2,740.00 | 2,762.00 | 0.0M |
| 2025-01-17 | 2,812.00 | 2,817.00 | 2,750.00 | 2,785.00 | 0.0M |
| 2025-01-16 | 2,800.00 | 2,863.00 | 2,728.00 | 2,851.00 | 0.0M |
| 2025-01-15 | 2,795.00 | 2,870.00 | 2,750.00 | 2,782.00 | 0.1M |
| 2025-01-14 | 3,040.00 | 3,095.00 | 3,000.00 | 3,065.00 | 0.0M |
| 2025-01-10 | 2,999.00 | 3,080.00 | 2,955.00 | 3,040.00 | 0.0M |
| 2025-01-09 | 3,050.00 | 3,075.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-01-08 | 3,095.00 | 3,125.00 | 3,050.00 | 3,060.00 | 0.0M |
| 2025-01-07 | 3,205.00 | 3,205.00 | 3,090.00 | 3,095.00 | 0.0M |
| 2025-01-06 | 3,105.00 | 3,245.00 | 3,105.00 | 3,190.00 | 0.0M |