304.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.1K |
| 10:50 | 306.00 | 306.00 | 305.00 | 305.00 | 1.7K |
| 10:55 | 306.00 | 306.00 | 305.00 | 305.00 | 0.8K |
| 11:00 | 306.00 | 306.00 | 305.00 | 305.00 | 2.6K |
| 11:05 | 306.00 | 306.00 | 306.00 | 306.00 | 1.1K |
| 12:00 | 306.00 | 306.00 | 306.00 | 306.00 | 1.1K |
| 13:55 | 306.00 | 306.00 | 306.00 | 306.00 | 0.2K |
| 14:15 | 306.00 | 306.00 | 306.00 | 306.00 | 0.1K |
| 14:30 | 306.00 | 306.00 | 305.00 | 305.00 | 2.5K |
| 14:35 | 305.00 | 305.00 | 305.00 | 305.00 | 0.1K |
| 14:45 | 305.00 | 305.00 | 305.00 | 305.00 | 0.1K |
| 14:55 | 305.00 | 305.00 | 305.00 | 305.00 | 0.1K |
| 15:30 | 306.00 | 306.00 | 306.00 | 306.00 | 0.1K |
| 15:35 | 305.00 | 305.00 | 305.00 | 305.00 | 0.3K |
| 16:25 | 306.00 | 306.00 | 305.00 | 305.00 | 0.5K |
| 16:35 | 305.00 | 305.00 | 305.00 | 305.00 | 0.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 305.00 | 305.00 | 304.00 | 304.00 | 0.0M |
| 2025-09-26 | 306.00 | 306.00 | 305.00 | 305.00 | 0.0M |
| 2025-09-25 | 306.00 | 306.00 | 305.00 | 306.00 | 0.0M |
| 2025-09-24 | 305.00 | 307.00 | 305.00 | 307.00 | 0.0M |
| 2025-09-23 | 307.00 | 308.00 | 305.00 | 306.00 | 0.0M |
| 2025-09-22 | 307.00 | 307.00 | 305.00 | 307.00 | 0.0M |
| 2025-09-19 | 305.00 | 307.00 | 305.00 | 307.00 | 0.0M |
| 2025-09-18 | 304.00 | 305.00 | 303.00 | 305.00 | 0.0M |
| 2025-09-17 | 304.00 | 305.00 | 303.00 | 304.00 | 0.0M |
| 2025-09-16 | 303.00 | 304.00 | 300.00 | 301.00 | 0.0M |
| 2025-09-15 | 304.00 | 306.00 | 302.00 | 303.00 | 0.0M |
| 2025-09-12 | 300.00 | 305.00 | 299.00 | 304.00 | 0.0M |
| 2025-09-11 | 294.00 | 300.00 | 294.00 | 299.00 | 0.0M |
| 2025-09-10 | 292.00 | 295.00 | 292.00 | 294.00 | 0.0M |
| 2025-09-09 | 289.00 | 290.00 | 289.00 | 290.00 | 0.0M |
| 2025-09-08 | 288.00 | 289.00 | 288.00 | 289.00 | 0.0M |
| 2025-09-05 | 288.00 | 288.00 | 285.00 | 288.00 | 0.1M |
| 2025-09-04 | 288.00 | 289.00 | 288.00 | 289.00 | 0.0M |
| 2025-09-03 | 288.00 | 289.00 | 287.00 | 289.00 | 0.0M |
| 2025-09-02 | 287.00 | 288.00 | 287.00 | 288.00 | 0.0M |
| 2025-09-01 | 286.00 | 287.00 | 286.00 | 287.00 | 0.0M |
| 2025-08-29 | 287.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2025-08-28 | 287.00 | 288.00 | 287.00 | 287.00 | 0.0M |
| 2025-08-27 | 287.00 | 288.00 | 287.00 | 287.00 | 0.0M |
| 2025-08-26 | 288.00 | 288.00 | 286.00 | 287.00 | 0.0M |
| 2025-08-25 | 288.00 | 288.00 | 287.00 | 288.00 | 0.0M |
| 2025-08-22 | 289.00 | 289.00 | 287.00 | 288.00 | 0.0M |
| 2025-08-21 | 287.00 | 289.00 | 286.00 | 289.00 | 0.0M |
| 2025-08-20 | 291.00 | 291.00 | 290.00 | 291.00 | 0.0M |
| 2025-08-19 | 292.00 | 292.00 | 291.00 | 292.00 | 0.0M |
| 2025-08-18 | 291.00 | 292.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-15 | 291.00 | 292.00 | 290.00 | 292.00 | 0.0M |
| 2025-08-14 | 290.00 | 291.00 | 289.00 | 290.00 | 0.0M |
| 2025-08-13 | 289.00 | 290.00 | 288.00 | 290.00 | 0.0M |
| 2025-08-08 | 291.00 | 291.00 | 288.00 | 288.00 | 0.0M |
| 2025-08-07 | 290.00 | 291.00 | 289.00 | 291.00 | 0.0M |
| 2025-08-06 | 288.00 | 290.00 | 288.00 | 290.00 | 0.0M |
| 2025-08-05 | 289.00 | 289.00 | 286.00 | 288.00 | 0.0M |
| 2025-08-04 | 286.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2025-08-01 | 287.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2025-07-31 | 288.00 | 288.00 | 287.00 | 288.00 | 0.0M |
| 2025-07-30 | 288.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2025-07-29 | 288.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2025-07-25 | 288.00 | 289.00 | 287.00 | 289.00 | 0.0M |
| 2025-07-24 | 288.00 | 289.00 | 286.00 | 289.00 | 0.0M |
| 2025-07-23 | 288.00 | 289.00 | 286.00 | 287.00 | 0.0M |
| 2025-07-22 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2025-07-21 | 286.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2025-07-18 | 287.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2025-07-17 | 285.00 | 288.00 | 285.00 | 286.00 | 0.0M |
| 2025-07-16 | 285.00 | 286.00 | 283.00 | 285.00 | 0.0M |
| 2025-07-15 | 285.00 | 286.00 | 285.00 | 285.00 | 0.0M |
| 2025-07-14 | 285.00 | 285.00 | 284.00 | 284.00 | 0.0M |
| 2025-07-11 | 284.00 | 285.00 | 284.00 | 285.00 | 0.0M |
| 2025-07-09 | 284.00 | 285.00 | 282.00 | 282.00 | 0.0M |
| 2025-07-08 | 283.00 | 285.00 | 283.00 | 283.00 | 0.0M |
| 2025-07-07 | 282.00 | 285.00 | 282.00 | 283.00 | 0.0M |
| 2025-07-04 | 282.00 | 283.00 | 282.00 | 282.00 | 0.0M |
| 2025-07-03 | 281.00 | 282.00 | 281.00 | 282.00 | 0.0M |
| 2025-07-02 | 281.00 | 282.00 | 281.00 | 281.00 | 0.0M |
| 2025-07-01 | 281.00 | 282.00 | 281.00 | 281.00 | 0.0M |
| 2025-06-30 | 281.00 | 281.00 | 280.00 | 280.00 | 0.0M |
| 2025-06-27 | 280.00 | 282.00 | 280.00 | 281.00 | 0.0M |
| 2025-06-26 | 281.00 | 282.00 | 280.00 | 280.00 | 0.0M |
| 2025-06-25 | 281.00 | 282.00 | 281.00 | 282.00 | 0.0M |
| 2025-06-24 | 281.00 | 282.00 | 281.00 | 282.00 | 0.0M |
| 2025-06-23 | 282.00 | 282.00 | 280.00 | 282.00 | 0.0M |
| 2025-06-20 | 282.00 | 283.00 | 282.00 | 283.00 | 0.0M |
| 2025-06-19 | 283.00 | 283.00 | 281.00 | 281.00 | 0.0M |
| 2025-06-18 | 284.00 | 284.00 | 283.00 | 284.00 | 0.0M |
| 2025-06-17 | 285.00 | 285.00 | 283.00 | 284.00 | 0.0M |
| 2025-06-16 | 283.00 | 285.00 | 283.00 | 283.00 | 0.0M |
| 2025-06-13 | 283.00 | 285.00 | 282.00 | 282.00 | 0.0M |
| 2025-06-12 | 284.00 | 284.00 | 283.00 | 283.00 | 0.0M |
| 2025-06-11 | 282.00 | 284.00 | 282.00 | 284.00 | 0.0M |
| 2025-06-10 | 282.00 | 283.00 | 282.00 | 282.00 | 0.0M |
| 2025-06-09 | 282.00 | 283.00 | 281.00 | 281.00 | 0.0M |
| 2025-06-06 | 282.00 | 282.00 | 281.00 | 281.00 | 0.0M |
| 2025-06-05 | 282.00 | 282.00 | 281.00 | 281.00 | 0.0M |
| 2025-06-04 | 282.00 | 282.00 | 281.00 | 282.00 | 0.0M |
| 2025-05-30 | 282.00 | 282.00 | 281.00 | 281.00 | 0.1M |
| 2025-05-29 | 282.00 | 283.00 | 281.00 | 281.00 | 0.0M |
| 2025-05-28 | 283.00 | 283.00 | 281.00 | 281.00 | 0.0M |
| 2025-05-27 | 282.00 | 283.00 | 282.00 | 282.00 | 0.0M |
| 2025-05-26 | 285.00 | 285.00 | 281.00 | 282.00 | 0.0M |
| 2025-05-23 | 284.00 | 285.00 | 284.00 | 284.00 | 0.0M |
| 2025-05-22 | 282.00 | 285.00 | 282.00 | 284.00 | 0.0M |
| 2025-05-21 | 286.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2025-05-20 | 286.00 | 288.00 | 285.00 | 287.00 | 0.0M |
| 2025-05-19 | 287.00 | 287.00 | 284.00 | 285.00 | 0.0M |
| 2025-05-16 | 288.00 | 288.00 | 286.00 | 287.00 | 0.0M |
| 2025-05-15 | 286.00 | 288.00 | 286.00 | 287.00 | 0.0M |
| 2025-05-14 | 284.00 | 286.00 | 283.00 | 285.00 | 0.0M |
| 2025-05-13 | 283.00 | 284.00 | 283.00 | 283.00 | 0.0M |
| 2025-05-09 | 281.00 | 283.00 | 281.00 | 282.00 | 0.0M |
| 2025-05-08 | 283.00 | 283.00 | 281.00 | 281.00 | 0.0M |
| 2025-05-07 | 282.00 | 283.00 | 282.00 | 283.00 | 0.0M |
| 2025-05-06 | 282.00 | 282.00 | 281.00 | 281.00 | 0.0M |
| 2025-05-02 | 282.00 | 283.00 | 282.00 | 282.00 | 0.0M |
| 2025-04-30 | 283.00 | 283.00 | 281.00 | 282.00 | 0.0M |
| 2025-04-29 | 282.00 | 283.00 | 282.00 | 282.00 | 0.0M |
| 2025-04-28 | 281.00 | 282.00 | 281.00 | 282.00 | 0.0M |
| 2025-04-25 | 280.00 | 281.00 | 280.00 | 281.00 | 0.0M |
| 2025-04-24 | 282.00 | 282.00 | 280.00 | 280.00 | 0.0M |
| 2025-04-23 | 281.00 | 282.00 | 281.00 | 282.00 | 0.0M |
| 2025-04-22 | 280.00 | 282.00 | 279.00 | 280.00 | 0.0M |
| 2025-04-21 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2025-04-18 | 280.00 | 281.00 | 279.00 | 280.00 | 0.0M |
| 2025-04-17 | 277.00 | 281.00 | 277.00 | 280.00 | 0.0M |
| 2025-04-16 | 277.00 | 278.00 | 276.00 | 277.00 | 0.0M |
| 2025-04-11 | 275.00 | 277.00 | 274.00 | 277.00 | 0.0M |
| 2025-04-10 | 278.00 | 280.00 | 276.00 | 277.00 | 0.0M |
| 2025-04-09 | 274.00 | 274.00 | 271.00 | 273.00 | 0.0M |
| 2025-04-08 | 278.00 | 278.00 | 273.00 | 273.00 | 0.1M |
| 2025-04-04 | 282.00 | 282.00 | 278.00 | 279.00 | 0.0M |
| 2025-04-03 | 282.00 | 283.00 | 281.00 | 282.00 | 0.0M |
| 2025-04-02 | 283.00 | 285.00 | 281.00 | 281.00 | 0.0M |
| 2025-04-01 | 273.00 | 283.00 | 273.00 | 282.00 | 0.0M |
| 2025-03-31 | 283.00 | 284.00 | 275.00 | 275.00 | 0.2M |
| 2025-03-28 | 291.00 | 291.00 | 288.00 | 288.00 | 0.0M |
| 2025-03-27 | 292.00 | 293.00 | 291.00 | 292.00 | 0.0M |
| 2025-03-26 | 291.00 | 292.00 | 291.00 | 292.00 | 0.0M |
| 2025-03-25 | 291.00 | 292.00 | 291.00 | 291.00 | 0.0M |
| 2025-03-24 | 291.00 | 295.00 | 290.00 | 291.00 | 0.0M |
| 2025-03-21 | 291.00 | 292.00 | 291.00 | 291.00 | 0.0M |
| 2025-03-20 | 291.00 | 292.00 | 289.00 | 292.00 | 0.0M |
| 2025-03-19 | 293.00 | 293.00 | 291.00 | 292.00 | 0.0M |
| 2025-03-18 | 287.00 | 293.00 | 287.00 | 293.00 | 0.0M |
| 2025-03-17 | 286.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2025-03-14 | 286.00 | 287.00 | 286.00 | 287.00 | 0.0M |
| 2025-03-13 | 286.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2025-03-12 | 287.00 | 287.00 | 286.00 | 287.00 | 0.0M |
| 2025-03-11 | 285.00 | 288.00 | 285.00 | 288.00 | 0.0M |
| 2025-03-10 | 286.00 | 286.00 | 285.00 | 286.00 | 0.0M |
| 2025-03-07 | 285.00 | 286.00 | 284.00 | 286.00 | 0.0M |
| 2025-03-06 | 286.00 | 287.00 | 285.00 | 287.00 | 0.0M |
| 2025-03-05 | 291.00 | 292.00 | 290.00 | 292.00 | 0.0M |
| 2025-03-04 | 290.00 | 292.00 | 289.00 | 292.00 | 0.0M |
| 2025-03-03 | 290.00 | 291.00 | 289.00 | 291.00 | 0.0M |
| 2025-02-28 | 289.00 | 290.00 | 289.00 | 290.00 | 0.0M |
| 2025-02-27 | 288.00 | 291.00 | 288.00 | 291.00 | 0.0M |
| 2025-02-26 | 288.00 | 288.00 | 284.00 | 287.00 | 0.0M |
| 2025-02-25 | 291.00 | 291.00 | 285.00 | 288.00 | 0.0M |
| 2025-02-24 | 289.00 | 292.00 | 289.00 | 292.00 | 0.0M |
| 2025-02-21 | 291.00 | 291.00 | 289.00 | 289.00 | 0.0M |
| 2025-02-20 | 287.00 | 292.00 | 287.00 | 290.00 | 0.0M |
| 2025-02-19 | 287.00 | 288.00 | 287.00 | 288.00 | 0.0M |
| 2025-02-18 | 286.00 | 287.00 | 286.00 | 287.00 | 0.0M |
| 2025-02-17 | 287.00 | 287.00 | 285.00 | 285.00 | 0.0M |
| 2025-02-14 | 286.00 | 288.00 | 285.00 | 288.00 | 0.0M |
| 2025-02-13 | 286.00 | 286.00 | 285.00 | 285.00 | 0.0M |
| 2025-02-11 | 285.00 | 286.00 | 285.00 | 285.00 | 0.0M |
| 2025-02-10 | 286.00 | 287.00 | 285.00 | 285.00 | 0.0M |
| 2025-02-07 | 286.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2025-02-06 | 289.00 | 289.00 | 286.00 | 286.00 | 0.0M |
| 2025-02-05 | 289.00 | 289.00 | 288.00 | 289.00 | 0.0M |
| 2025-02-04 | 288.00 | 295.00 | 287.00 | 290.00 | 0.1M |
| 2025-02-03 | 286.00 | 288.00 | 285.00 | 286.00 | 0.0M |
| 2025-01-31 | 291.00 | 291.00 | 288.00 | 288.00 | 0.0M |
| 2025-01-30 | 286.00 | 292.00 | 286.00 | 292.00 | 0.0M |
| 2025-01-29 | 286.00 | 286.00 | 284.00 | 285.00 | 0.0M |
| 2025-01-28 | 286.00 | 286.00 | 285.00 | 286.00 | 0.0M |
| 2025-01-27 | 284.00 | 286.00 | 284.00 | 286.00 | 0.0M |
| 2025-01-24 | 285.00 | 285.00 | 283.00 | 284.00 | 0.0M |
| 2025-01-23 | 284.00 | 285.00 | 284.00 | 285.00 | 0.0M |
| 2025-01-22 | 286.00 | 286.00 | 283.00 | 283.00 | 0.0M |
| 2025-01-21 | 284.00 | 286.00 | 283.00 | 283.00 | 0.0M |
| 2025-01-20 | 284.00 | 286.00 | 284.00 | 284.00 | 0.0M |
| 2025-01-17 | 284.00 | 287.00 | 283.00 | 284.00 | 0.0M |
| 2025-01-16 | 285.00 | 286.00 | 284.00 | 284.00 | 0.0M |
| 2025-01-15 | 284.00 | 286.00 | 284.00 | 284.00 | 0.0M |
| 2025-01-14 | 282.00 | 285.00 | 282.00 | 283.00 | 0.0M |
| 2025-01-13 | 283.00 | 283.00 | 281.00 | 281.00 | 0.0M |
| 2025-01-10 | 284.00 | 285.00 | 283.00 | 283.00 | 0.0M |
| 2025-01-09 | 286.00 | 288.00 | 284.00 | 284.00 | 0.0M |
| 2025-01-08 | 287.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2025-01-07 | 287.00 | 288.00 | 286.00 | 286.00 | 0.0M |
| 2025-01-06 | 287.00 | 288.00 | 286.00 | 286.00 | 0.0M |
| 2025-01-03 | 287.00 | 289.00 | 287.00 | 288.00 | 0.0M |
| 2025-01-02 | 291.00 | 291.00 | 287.00 | 287.00 | 0.0M |