801.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:20 | 805.00 | 812.00 | 805.00 | 812.00 | 1.3K |
| 09:25 | 809.00 | 809.00 | 809.00 | 809.00 | 0.3K |
| 09:30 | 809.00 | 809.00 | 807.00 | 807.00 | 0.4K |
| 09:35 | 809.00 | 815.00 | 809.00 | 815.00 | 1.0K |
| 09:40 | 812.00 | 812.00 | 812.00 | 812.00 | 0.2K |
| 09:45 | 812.00 | 818.00 | 812.00 | 818.00 | 1.3K |
| 09:50 | 812.00 | 816.00 | 812.00 | 816.00 | 4.6K |
| 10:00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.1K |
| 10:05 | 812.00 | 812.00 | 812.00 | 812.00 | 0.3K |
| 10:20 | 811.00 | 811.00 | 811.00 | 811.00 | 0.1K |
| 10:25 | 814.00 | 814.00 | 814.00 | 814.00 | 0.5K |
| 10:35 | 815.00 | 815.00 | 815.00 | 815.00 | 0.4K |
| 10:45 | 813.00 | 813.00 | 813.00 | 813.00 | 0.5K |
| 11:15 | 816.00 | 816.00 | 816.00 | 816.00 | 0.2K |
| 12:35 | 814.00 | 814.00 | 808.00 | 808.00 | 2.9K |
| 12:40 | 808.00 | 808.00 | 808.00 | 808.00 | 0.1K |
| 12:45 | 813.00 | 813.00 | 813.00 | 813.00 | 2.1K |
| 12:55 | 810.00 | 810.00 | 810.00 | 810.00 | 0.2K |
| 13:10 | 807.00 | 807.00 | 807.00 | 807.00 | 0.2K |
| 13:30 | 808.00 | 808.00 | 808.00 | 808.00 | 0.4K |
| 13:45 | 811.00 | 811.00 | 811.00 | 811.00 | 0.1K |
| 13:50 | 809.00 | 809.00 | 807.00 | 807.00 | 0.3K |
| 14:00 | 809.00 | 809.00 | 807.00 | 807.00 | 0.3K |
| 14:15 | 807.00 | 810.00 | 807.00 | 810.00 | 0.4K |
| 14:20 | 807.00 | 807.00 | 807.00 | 807.00 | 0.2K |
| 14:40 | 807.00 | 809.00 | 807.00 | 809.00 | 0.5K |
| 14:50 | 807.00 | 809.00 | 807.00 | 809.00 | 0.8K |
| 14:55 | 810.00 | 810.00 | 810.00 | 810.00 | 0.1K |
| 15:00 | 807.00 | 807.00 | 807.00 | 807.00 | 1.3K |
| 15:20 | 809.00 | 809.00 | 800.00 | 800.00 | 0.8K |
| 15:30 | 801.00 | 801.00 | 801.00 | 801.00 | 0.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 805.00 | 818.00 | 799.00 | 801.00 | 0.0M |
| 2025-09-25 | 815.00 | 823.00 | 798.00 | 804.00 | 0.0M |
| 2025-09-24 | 815.00 | 815.00 | 796.00 | 814.00 | 0.0M |
| 2025-09-22 | 800.00 | 824.00 | 793.00 | 806.00 | 0.1M |
| 2025-09-19 | 788.00 | 796.00 | 760.00 | 785.00 | 0.1M |
| 2025-09-18 | 815.00 | 826.00 | 767.00 | 780.00 | 0.1M |
| 2025-09-17 | 781.00 | 892.00 | 781.00 | 803.00 | 0.6M |
| 2025-09-16 | 768.00 | 776.00 | 750.00 | 767.00 | 0.0M |
| 2025-09-12 | 790.00 | 790.00 | 760.00 | 768.00 | 0.0M |
| 2025-09-11 | 789.00 | 797.00 | 781.00 | 781.00 | 0.0M |
| 2025-09-10 | 795.00 | 798.00 | 785.00 | 789.00 | 0.0M |
| 2025-09-09 | 804.00 | 825.00 | 790.00 | 798.00 | 0.0M |
| 2025-09-08 | 797.00 | 818.00 | 797.00 | 800.00 | 0.0M |
| 2025-09-05 | 787.00 | 806.00 | 776.00 | 799.00 | 0.0M |
| 2025-09-04 | 803.00 | 812.00 | 790.00 | 790.00 | 0.0M |
| 2025-09-03 | 821.00 | 821.00 | 800.00 | 802.00 | 0.0M |
| 2025-09-02 | 822.00 | 842.00 | 814.00 | 814.00 | 0.0M |
| 2025-09-01 | 825.00 | 825.00 | 806.00 | 823.00 | 0.0M |
| 2025-08-29 | 822.00 | 833.00 | 820.00 | 821.00 | 0.0M |
| 2025-08-28 | 836.00 | 845.00 | 822.00 | 824.00 | 0.0M |
| 2025-08-27 | 858.00 | 865.00 | 838.00 | 838.00 | 0.0M |
| 2025-08-26 | 847.00 | 870.00 | 843.00 | 861.00 | 0.0M |
| 2025-08-25 | 840.00 | 861.00 | 837.00 | 854.00 | 0.0M |
| 2025-08-22 | 857.00 | 857.00 | 813.00 | 833.00 | 0.0M |
| 2025-08-21 | 847.00 | 859.00 | 843.00 | 857.00 | 0.0M |
| 2025-08-20 | 851.00 | 851.00 | 835.00 | 840.00 | 0.0M |
| 2025-08-19 | 861.00 | 861.00 | 828.00 | 846.00 | 0.1M |
| 2025-08-18 | 832.00 | 868.00 | 825.00 | 861.00 | 0.0M |
| 2025-08-15 | 802.00 | 828.00 | 800.00 | 824.00 | 0.0M |
| 2025-08-14 | 818.00 | 831.00 | 799.00 | 799.00 | 0.1M |
| 2025-08-13 | 834.00 | 842.00 | 811.00 | 828.00 | 0.1M |
| 2025-08-12 | 853.00 | 875.00 | 832.00 | 836.00 | 0.1M |
| 2025-08-08 | 841.00 | 859.00 | 828.00 | 859.00 | 0.1M |
| 2025-08-07 | 865.00 | 888.00 | 822.00 | 845.00 | 0.3M |
| 2025-08-06 | 815.00 | 942.00 | 810.00 | 850.00 | 1.1M |
| 2025-08-05 | 823.00 | 832.00 | 802.00 | 815.00 | 0.1M |
| 2025-08-04 | 796.00 | 824.00 | 780.00 | 799.00 | 0.1M |
| 2025-08-01 | 868.00 | 892.00 | 807.00 | 825.00 | 0.2M |
| 2025-07-31 | 906.00 | 946.00 | 853.00 | 878.00 | 0.4M |
| 2025-07-30 | 834.00 | 992.00 | 815.00 | 921.00 | 2.2M |
| 2025-07-29 | 827.00 | 956.00 | 789.00 | 864.00 | 1.6M |
| 2025-07-28 | 755.00 | 830.00 | 755.00 | 806.00 | 0.2M |
| 2025-07-25 | 745.00 | 752.00 | 742.00 | 747.00 | 0.0M |
| 2025-07-24 | 770.00 | 770.00 | 742.00 | 749.00 | 0.0M |
| 2025-07-23 | 748.00 | 766.00 | 738.00 | 762.00 | 0.0M |
| 2025-07-22 | 735.00 | 758.00 | 735.00 | 741.00 | 0.0M |
| 2025-07-18 | 758.00 | 766.00 | 732.00 | 735.00 | 0.0M |
| 2025-07-17 | 739.00 | 766.00 | 739.00 | 758.00 | 0.0M |
| 2025-07-16 | 733.00 | 769.00 | 733.00 | 748.00 | 0.0M |
| 2025-07-15 | 755.00 | 755.00 | 735.00 | 740.00 | 0.0M |
| 2025-07-14 | 770.00 | 780.00 | 746.00 | 747.00 | 0.0M |
| 2025-07-11 | 772.00 | 772.00 | 747.00 | 750.00 | 0.0M |
| 2025-07-10 | 776.00 | 776.00 | 755.00 | 757.00 | 0.0M |
| 2025-07-09 | 726.00 | 784.00 | 726.00 | 773.00 | 0.1M |
| 2025-07-08 | 718.00 | 730.00 | 718.00 | 725.00 | 0.0M |
| 2025-07-07 | 712.00 | 735.00 | 711.00 | 722.00 | 0.0M |
| 2025-07-04 | 714.00 | 725.00 | 713.00 | 715.00 | 0.0M |
| 2025-07-03 | 720.00 | 722.00 | 706.00 | 714.00 | 0.0M |
| 2025-07-02 | 734.00 | 738.00 | 722.00 | 722.00 | 0.0M |
| 2025-07-01 | 759.00 | 760.00 | 741.00 | 746.00 | 0.0M |
| 2025-06-30 | 743.00 | 770.00 | 738.00 | 759.00 | 0.0M |
| 2025-06-27 | 737.00 | 752.00 | 726.00 | 742.00 | 0.0M |
| 2025-06-26 | 768.00 | 768.00 | 743.00 | 749.00 | 0.0M |
| 2025-06-25 | 794.00 | 796.00 | 753.00 | 760.00 | 0.0M |
| 2025-06-24 | 775.00 | 805.00 | 775.00 | 794.00 | 0.1M |
| 2025-06-23 | 752.00 | 779.00 | 751.00 | 766.00 | 0.1M |
| 2025-06-20 | 780.00 | 795.00 | 759.00 | 765.00 | 0.1M |
| 2025-06-19 | 773.00 | 811.00 | 750.00 | 775.00 | 0.2M |
| 2025-06-18 | 765.00 | 783.00 | 758.00 | 773.00 | 0.1M |
| 2025-06-17 | 720.00 | 780.00 | 718.00 | 767.00 | 0.2M |
| 2025-06-16 | 701.00 | 741.00 | 701.00 | 717.00 | 0.1M |
| 2025-06-13 | 718.00 | 719.00 | 694.00 | 700.00 | 0.0M |
| 2025-06-12 | 691.00 | 705.00 | 683.00 | 704.00 | 0.1M |
| 2025-06-11 | 760.00 | 760.00 | 685.00 | 686.00 | 0.2M |
| 2025-06-10 | 756.00 | 793.00 | 720.00 | 746.00 | 0.6M |
| 2025-06-09 | 666.00 | 764.00 | 666.00 | 764.00 | 0.7M |
| 2025-06-06 | 685.00 | 686.00 | 660.00 | 664.00 | 0.1M |
| 2025-06-05 | 700.00 | 700.00 | 685.00 | 689.00 | 0.0M |
| 2025-06-04 | 691.00 | 708.00 | 689.00 | 700.00 | 0.0M |
| 2025-06-03 | 677.00 | 697.00 | 673.00 | 690.00 | 0.1M |
| 2025-06-02 | 688.00 | 695.00 | 666.00 | 680.00 | 0.1M |
| 2025-05-30 | 703.00 | 705.00 | 685.00 | 687.00 | 0.1M |
| 2025-05-29 | 744.00 | 749.00 | 703.00 | 707.00 | 0.2M |
| 2025-05-28 | 760.00 | 770.00 | 741.00 | 744.00 | 0.4M |
| 2025-05-27 | 966.00 | 1,090.00 | 845.00 | 845.00 | 1.2M |
| 2025-05-26 | 977.00 | 999.00 | 921.00 | 995.00 | 0.2M |
| 2025-05-23 | 1,000.00 | 1,025.00 | 907.00 | 978.00 | 0.8M |
| 2025-05-22 | 894.00 | 1,029.00 | 870.00 | 999.00 | 1.2M |
| 2025-05-21 | 761.00 | 894.00 | 760.00 | 894.00 | 0.5M |
| 2025-05-20 | 670.00 | 760.00 | 670.00 | 744.00 | 0.2M |
| 2025-05-19 | 616.00 | 672.00 | 616.00 | 672.00 | 0.1M |
| 2025-05-16 | 615.00 | 620.00 | 615.00 | 616.00 | 0.0M |
| 2025-05-15 | 620.00 | 629.00 | 616.00 | 623.00 | 0.0M |
| 2025-05-14 | 630.00 | 642.00 | 614.00 | 614.00 | 0.1M |
| 2025-05-13 | 630.00 | 630.00 | 610.00 | 620.00 | 0.0M |
| 2025-05-12 | 606.00 | 637.00 | 606.00 | 630.00 | 0.0M |
| 2025-05-09 | 607.00 | 609.00 | 600.00 | 604.00 | 0.0M |
| 2025-05-08 | 620.00 | 640.00 | 601.00 | 602.00 | 0.0M |
| 2025-05-07 | 598.00 | 667.00 | 598.00 | 620.00 | 0.3M |
| 2025-05-02 | 612.00 | 636.00 | 594.00 | 595.00 | 0.1M |
| 2025-05-01 | 581.00 | 633.00 | 580.00 | 602.00 | 0.1M |
| 2025-04-30 | 580.00 | 584.00 | 575.00 | 584.00 | 0.0M |
| 2025-04-28 | 575.00 | 582.00 | 575.00 | 580.00 | 0.0M |
| 2025-04-25 | 574.00 | 583.00 | 572.00 | 572.00 | 0.0M |
| 2025-04-24 | 569.00 | 576.00 | 569.00 | 573.00 | 0.0M |
| 2025-04-23 | 586.00 | 586.00 | 569.00 | 569.00 | 0.0M |
| 2025-04-22 | 571.00 | 603.00 | 560.00 | 582.00 | 0.1M |
| 2025-04-21 | 558.00 | 642.00 | 556.00 | 559.00 | 1.4M |
| 2025-04-18 | 565.00 | 567.00 | 560.00 | 567.00 | 0.0M |
| 2025-04-17 | 569.00 | 570.00 | 560.00 | 565.00 | 0.0M |
| 2025-04-16 | 558.00 | 560.00 | 556.00 | 560.00 | 0.0M |
| 2025-04-15 | 562.00 | 562.00 | 556.00 | 559.00 | 0.0M |
| 2025-04-14 | 547.00 | 589.00 | 538.00 | 557.00 | 0.0M |
| 2025-04-11 | 535.00 | 547.00 | 522.00 | 547.00 | 0.0M |
| 2025-04-10 | 560.00 | 560.00 | 534.00 | 546.00 | 0.0M |
| 2025-04-09 | 539.00 | 539.00 | 529.00 | 533.00 | 0.0M |
| 2025-04-08 | 545.00 | 555.00 | 534.00 | 538.00 | 0.0M |
| 2025-04-07 | 536.00 | 536.00 | 505.00 | 505.00 | 0.0M |
| 2025-04-04 | 596.00 | 596.00 | 541.00 | 569.00 | 0.0M |
| 2025-04-03 | 617.00 | 617.00 | 601.00 | 606.00 | 0.0M |
| 2025-04-02 | 627.00 | 629.00 | 625.00 | 626.00 | 0.0M |
| 2025-04-01 | 646.00 | 651.00 | 624.00 | 627.00 | 0.1M |
| 2025-03-31 | 627.00 | 627.00 | 616.00 | 626.00 | 0.0M |
| 2025-03-28 | 625.00 | 629.00 | 623.00 | 625.00 | 0.0M |
| 2025-03-27 | 630.00 | 630.00 | 625.00 | 625.00 | 0.0M |
| 2025-03-26 | 627.00 | 635.00 | 626.00 | 629.00 | 0.0M |
| 2025-03-25 | 641.00 | 645.00 | 625.00 | 628.00 | 0.1M |
| 2025-03-24 | 619.00 | 698.00 | 611.00 | 611.00 | 0.3M |
| 2025-03-21 | 614.00 | 620.00 | 608.00 | 609.00 | 0.0M |
| 2025-03-19 | 610.00 | 614.00 | 610.00 | 614.00 | 0.0M |
| 2025-03-18 | 608.00 | 615.00 | 608.00 | 610.00 | 0.0M |
| 2025-03-17 | 612.00 | 612.00 | 605.00 | 607.00 | 0.0M |
| 2025-03-14 | 609.00 | 610.00 | 604.00 | 609.00 | 0.0M |
| 2025-03-13 | 602.00 | 610.00 | 602.00 | 609.00 | 0.0M |
| 2025-03-12 | 596.00 | 604.00 | 596.00 | 601.00 | 0.0M |
| 2025-03-11 | 595.00 | 603.00 | 595.00 | 597.00 | 0.0M |
| 2025-03-10 | 599.00 | 602.00 | 597.00 | 601.00 | 0.0M |
| 2025-03-07 | 603.00 | 603.00 | 603.00 | 603.00 | 0.0M |
| 2025-03-06 | 600.00 | 600.00 | 598.00 | 598.00 | 0.0M |
| 2025-03-05 | 598.00 | 598.00 | 597.00 | 597.00 | 0.0M |
| 2025-03-04 | 604.00 | 604.00 | 597.00 | 597.00 | 0.0M |
| 2025-03-03 | 599.00 | 605.00 | 598.00 | 602.00 | 0.0M |
| 2025-02-28 | 599.00 | 601.00 | 597.00 | 598.00 | 0.0M |
| 2025-02-27 | 612.00 | 612.00 | 594.00 | 597.00 | 0.0M |
| 2025-02-26 | 608.00 | 608.00 | 603.00 | 604.00 | 0.0M |
| 2025-02-25 | 611.00 | 613.00 | 603.00 | 608.00 | 0.0M |
| 2025-02-21 | 616.00 | 616.00 | 611.00 | 611.00 | 0.0M |
| 2025-02-20 | 612.00 | 620.00 | 609.00 | 611.00 | 0.0M |
| 2025-02-19 | 611.00 | 617.00 | 610.00 | 612.00 | 0.0M |
| 2025-02-18 | 630.00 | 630.00 | 606.00 | 610.00 | 0.0M |
| 2025-02-17 | 645.00 | 645.00 | 617.00 | 619.00 | 0.0M |
| 2025-02-14 | 650.00 | 658.00 | 646.00 | 658.00 | 0.0M |
| 2025-02-13 | 647.00 | 649.00 | 641.00 | 649.00 | 0.0M |
| 2025-02-12 | 637.00 | 642.00 | 637.00 | 638.00 | 0.0M |
| 2025-02-10 | 635.00 | 640.00 | 635.00 | 640.00 | 0.0M |
| 2025-02-07 | 636.00 | 640.00 | 635.00 | 635.00 | 0.0M |
| 2025-02-06 | 636.00 | 638.00 | 636.00 | 636.00 | 0.0M |
| 2025-02-05 | 635.00 | 639.00 | 635.00 | 635.00 | 0.0M |
| 2025-02-04 | 636.00 | 646.00 | 636.00 | 637.00 | 0.0M |
| 2025-02-03 | 650.00 | 651.00 | 632.00 | 632.00 | 0.0M |
| 2025-01-31 | 640.00 | 659.00 | 640.00 | 648.00 | 0.0M |
| 2025-01-30 | 639.00 | 645.00 | 638.00 | 638.00 | 0.0M |
| 2025-01-29 | 640.00 | 655.00 | 640.00 | 643.00 | 0.0M |
| 2025-01-28 | 633.00 | 648.00 | 633.00 | 646.00 | 0.0M |
| 2025-01-27 | 637.00 | 643.00 | 634.00 | 634.00 | 0.0M |
| 2025-01-24 | 638.00 | 639.00 | 631.00 | 637.00 | 0.0M |
| 2025-01-23 | 624.00 | 632.00 | 624.00 | 632.00 | 0.0M |
| 2025-01-22 | 631.00 | 637.00 | 624.00 | 624.00 | 0.0M |
| 2025-01-21 | 620.00 | 621.00 | 614.00 | 619.00 | 0.0M |
| 2025-01-20 | 613.00 | 622.00 | 613.00 | 622.00 | 0.0M |
| 2025-01-17 | 618.00 | 624.00 | 610.00 | 613.00 | 0.0M |
| 2025-01-16 | 631.00 | 635.00 | 615.00 | 615.00 | 0.0M |
| 2025-01-15 | 675.00 | 706.00 | 621.00 | 621.00 | 0.3M |
| 2025-01-14 | 608.00 | 609.00 | 606.00 | 606.00 | 0.0M |
| 2025-01-10 | 608.00 | 614.00 | 606.00 | 613.00 | 0.0M |
| 2025-01-09 | 614.00 | 618.00 | 608.00 | 609.00 | 0.0M |
| 2025-01-08 | 620.00 | 620.00 | 611.00 | 616.00 | 0.0M |
| 2025-01-07 | 610.00 | 619.00 | 610.00 | 619.00 | 0.0M |
| 2025-01-06 | 605.00 | 615.00 | 605.00 | 608.00 | 0.0M |