1,323.50
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1,361.00 | 1,378.00 | 1,359.76 | 1,373.52 | 617.8K |
| 09:35 | 1,374.00 | 1,380.00 | 1,368.00 | 1,375.54 | 410.3K |
| 09:40 | 1,375.54 | 1,385.99 | 1,372.68 | 1,385.99 | 402.9K |
| 09:45 | 1,385.99 | 1,388.00 | 1,359.01 | 1,359.01 | 427.9K |
| 09:50 | 1,359.03 | 1,370.00 | 1,354.38 | 1,364.92 | 363.7K |
| 09:55 | 1,364.92 | 1,375.00 | 1,364.92 | 1,370.95 | 165.5K |
| 10:00 | 1,370.03 | 1,386.59 | 1,365.00 | 1,384.56 | 277.8K |
| 10:05 | 1,384.15 | 1,388.00 | 1,377.24 | 1,378.12 | 319.8K |
| 10:10 | 1,379.99 | 1,383.88 | 1,374.00 | 1,380.11 | 225.6K |
| 10:15 | 1,380.11 | 1,395.00 | 1,379.09 | 1,388.00 | 335.8K |
| 10:20 | 1,388.00 | 1,392.99 | 1,383.01 | 1,384.60 | 140.0K |
| 10:25 | 1,384.66 | 1,401.00 | 1,383.18 | 1,399.88 | 435.7K |
| 10:30 | 1,399.66 | 1,406.78 | 1,397.23 | 1,406.78 | 414.2K |
| 10:35 | 1,407.00 | 1,414.45 | 1,401.28 | 1,413.00 | 461.4K |
| 10:40 | 1,411.19 | 1,413.00 | 1,395.00 | 1,399.80 | 266.4K |
| 10:45 | 1,399.00 | 1,403.88 | 1,398.00 | 1,398.00 | 92.9K |
| 10:50 | 1,398.04 | 1,400.99 | 1,390.01 | 1,391.00 | 151.7K |
| 10:55 | 1,390.01 | 1,397.00 | 1,388.00 | 1,388.01 | 140.1K |
| 11:00 | 1,388.20 | 1,393.00 | 1,385.00 | 1,390.00 | 109.4K |
| 11:05 | 1,390.00 | 1,392.00 | 1,383.00 | 1,383.00 | 95.3K |
| 11:10 | 1,383.00 | 1,384.99 | 1,378.43 | 1,382.03 | 134.7K |
| 11:15 | 1,382.00 | 1,389.00 | 1,380.50 | 1,388.85 | 78.5K |
| 11:20 | 1,387.20 | 1,393.95 | 1,386.05 | 1,389.86 | 71.4K |
| 11:25 | 1,388.11 | 1,393.98 | 1,387.16 | 1,388.85 | 114.0K |
| 13:00 | 1,392.93 | 1,399.98 | 1,390.00 | 1,391.43 | 209.0K |
| 13:05 | 1,394.90 | 1,407.00 | 1,393.77 | 1,404.70 | 197.3K |
| 13:10 | 1,404.71 | 1,404.71 | 1,392.00 | 1,392.12 | 138.5K |
| 13:15 | 1,392.12 | 1,393.59 | 1,388.00 | 1,388.02 | 84.3K |
| 13:20 | 1,388.00 | 1,394.75 | 1,385.30 | 1,388.93 | 99.3K |
| 13:25 | 1,388.94 | 1,388.95 | 1,381.13 | 1,381.13 | 120.3K |
| 13:30 | 1,381.14 | 1,384.00 | 1,379.92 | 1,379.99 | 140.8K |
| 13:35 | 1,380.00 | 1,385.00 | 1,380.00 | 1,384.27 | 100.9K |
| 13:40 | 1,384.96 | 1,392.06 | 1,384.96 | 1,391.00 | 88.2K |
| 13:45 | 1,392.05 | 1,392.05 | 1,385.00 | 1,385.91 | 53.2K |
| 13:50 | 1,385.91 | 1,388.11 | 1,385.00 | 1,388.11 | 49.9K |
| 13:55 | 1,388.37 | 1,390.81 | 1,386.00 | 1,390.78 | 51.3K |
| 14:00 | 1,388.89 | 1,394.99 | 1,388.89 | 1,394.85 | 95.2K |
| 14:05 | 1,394.43 | 1,398.00 | 1,393.00 | 1,393.00 | 99.7K |
| 14:10 | 1,392.50 | 1,393.90 | 1,388.24 | 1,392.00 | 76.6K |
| 14:15 | 1,391.00 | 1,392.00 | 1,388.01 | 1,390.00 | 69.2K |
| 14:20 | 1,391.00 | 1,391.80 | 1,389.90 | 1,391.00 | 71.4K |
| 14:25 | 1,390.68 | 1,393.90 | 1,390.01 | 1,393.50 | 124.6K |
| 14:30 | 1,393.39 | 1,395.70 | 1,388.19 | 1,390.99 | 151.1K |
| 14:35 | 1,390.20 | 1,391.00 | 1,386.22 | 1,387.90 | 107.0K |
| 14:40 | 1,387.90 | 1,388.01 | 1,384.15 | 1,387.00 | 99.2K |
| 14:45 | 1,386.99 | 1,388.00 | 1,385.12 | 1,388.00 | 122.7K |
| 14:50 | 1,387.21 | 1,388.00 | 1,385.00 | 1,388.00 | 223.6K |
| 14:55 | 1,387.11 | 1,388.00 | 1,387.01 | 1,387.12 | 95.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,320.00 | 1,338.98 | 1,271.00 | 1,323.50 | 9.0M |
| 2025-09-26 | 1,365.00 | 1,390.00 | 1,334.00 | 1,339.00 | 7.6M |
| 2025-09-25 | 1,369.39 | 1,414.99 | 1,350.00 | 1,386.69 | 9.0M |
| 2025-09-24 | 1,330.00 | 1,400.00 | 1,330.00 | 1,374.00 | 10.1M |
| 2025-09-23 | 1,400.00 | 1,425.00 | 1,313.33 | 1,350.38 | 12.8M |
| 2025-09-22 | 1,327.99 | 1,429.90 | 1,301.00 | 1,398.00 | 13.4M |
| 2025-09-19 | 1,392.00 | 1,420.00 | 1,342.00 | 1,349.24 | 12.7M |
| 2025-09-18 | 1,508.00 | 1,518.00 | 1,381.11 | 1,420.99 | 17.2M |
| 2025-09-17 | 1,413.30 | 1,470.02 | 1,372.25 | 1,442.00 | 9.9M |
| 2025-09-16 | 1,468.00 | 1,528.00 | 1,428.53 | 1,440.10 | 13.7M |
| 2025-09-15 | 1,505.00 | 1,529.40 | 1,411.10 | 1,440.00 | 11.4M |
| 2025-09-12 | 1,387.00 | 1,522.22 | 1,372.00 | 1,488.00 | 19.7M |
| 2025-09-11 | 1,295.00 | 1,436.47 | 1,276.00 | 1,387.00 | 19.1M |
| 2025-09-10 | 1,268.00 | 1,325.00 | 1,236.78 | 1,273.00 | 13.9M |
| 2025-09-09 | 1,180.01 | 1,267.00 | 1,180.01 | 1,228.07 | 10.4M |
| 2025-09-08 | 1,245.00 | 1,257.99 | 1,183.00 | 1,212.78 | 14.1M |
| 2025-09-05 | 1,220.00 | 1,310.15 | 1,172.00 | 1,281.46 | 20.0M |
| 2025-09-04 | 1,375.00 | 1,389.00 | 1,182.00 | 1,202.00 | 22.2M |
| 2025-09-03 | 1,419.00 | 1,439.00 | 1,371.00 | 1,405.00 | 14.1M |
| 2025-09-02 | 1,451.00 | 1,540.00 | 1,431.00 | 1,480.00 | 17.3M |
| 2025-09-01 | 1,460.00 | 1,508.60 | 1,358.75 | 1,448.39 | 17.5M |
| 2025-08-29 | 1,480.00 | 1,534.97 | 1,420.00 | 1,492.49 | 17.9M |
| 2025-08-28 | 1,420.00 | 1,595.88 | 1,391.00 | 1,587.91 | 17.8M |
| 2025-08-27 | 1,378.88 | 1,464.98 | 1,341.02 | 1,372.10 | 17.9M |
| 2025-08-26 | 1,310.00 | 1,348.00 | 1,289.01 | 1,329.00 | 11.8M |
| 2025-08-25 | 1,321.00 | 1,391.00 | 1,266.00 | 1,384.93 | 18.8M |
| 2025-08-22 | 1,075.00 | 1,243.20 | 1,075.00 | 1,243.20 | 14.1M |
| 2025-08-21 | 1,020.00 | 1,080.18 | 1,005.57 | 1,036.00 | 11.4M |
| 2025-08-20 | 920.11 | 1,027.00 | 900.00 | 1,013.00 | 12.7M |
| 2025-08-19 | 939.00 | 1,001.10 | 927.92 | 933.98 | 10.5M |
| 2025-08-18 | 950.28 | 987.99 | 925.46 | 950.00 | 11.5M |
| 2025-08-15 | 923.00 | 935.00 | 904.81 | 923.70 | 11.0M |
| 2025-08-14 | 865.00 | 985.00 | 865.00 | 949.00 | 15.1M |
| 2025-08-13 | 830.00 | 868.00 | 820.00 | 860.00 | 13.5M |
| 2025-08-12 | 702.50 | 848.88 | 696.06 | 848.88 | 19.2M |
| 2025-08-11 | 692.50 | 711.80 | 690.61 | 707.40 | 5.6M |
| 2025-08-08 | 691.00 | 702.93 | 670.00 | 692.80 | 6.5M |
| 2025-08-07 | 700.51 | 731.00 | 686.01 | 703.00 | 10.8M |
| 2025-08-06 | 691.86 | 696.39 | 685.00 | 694.34 | 4.3M |
| 2025-08-05 | 686.00 | 699.90 | 682.58 | 695.00 | 4.9M |
| 2025-08-04 | 687.58 | 699.95 | 675.17 | 689.06 | 5.8M |
| 2025-08-01 | 700.00 | 716.00 | 680.00 | 689.10 | 7.2M |
| 2025-07-31 | 685.00 | 735.00 | 680.01 | 709.50 | 11.8M |
| 2025-07-30 | 700.00 | 708.00 | 680.00 | 684.70 | 7.7M |
| 2025-07-29 | 676.00 | 718.00 | 673.00 | 710.78 | 11.4M |
| 2025-07-28 | 673.00 | 688.70 | 654.02 | 679.00 | 9.5M |
| 2025-07-25 | 599.53 | 698.01 | 599.53 | 673.30 | 12.7M |
| 2025-07-24 | 591.50 | 604.95 | 591.50 | 600.23 | 4.9M |
| 2025-07-23 | 593.20 | 603.00 | 586.53 | 595.56 | 5.4M |
| 2025-07-22 | 581.90 | 601.09 | 580.10 | 593.93 | 6.6M |
| 2025-07-21 | 587.00 | 599.57 | 580.08 | 582.00 | 6.0M |
| 2025-07-18 | 580.55 | 589.98 | 578.03 | 582.62 | 5.1M |
| 2025-07-17 | 575.00 | 584.99 | 559.23 | 582.40 | 8.0M |
| 2025-07-16 | 548.09 | 593.10 | 548.09 | 580.19 | 9.7M |
| 2025-07-15 | 564.00 | 564.00 | 546.76 | 553.10 | 6.0M |
| 2025-07-14 | 555.00 | 570.00 | 554.00 | 565.06 | 6.5M |
| 2025-07-11 | 523.00 | 559.96 | 523.00 | 553.98 | 11.6M |
| 2025-07-10 | 534.01 | 537.87 | 520.67 | 523.50 | 8.6M |
| 2025-07-09 | 544.00 | 544.78 | 533.50 | 535.00 | 4.9M |
| 2025-07-08 | 540.00 | 545.30 | 538.10 | 542.77 | 4.0M |
| 2025-07-07 | 544.00 | 553.86 | 541.01 | 541.38 | 3.3M |
| 2025-07-04 | 545.00 | 557.97 | 538.67 | 547.47 | 5.7M |
| 2025-07-03 | 546.00 | 553.60 | 544.00 | 547.30 | 4.0M |
| 2025-07-02 | 560.22 | 560.22 | 541.91 | 545.10 | 6.4M |
| 2025-07-01 | 598.88 | 598.88 | 560.66 | 563.00 | 10.4M |
| 2025-06-30 | 585.57 | 612.94 | 585.57 | 601.50 | 7.2M |
| 2025-06-27 | 608.00 | 608.68 | 582.78 | 585.50 | 8.1M |
| 2025-06-26 | 611.00 | 636.30 | 607.01 | 610.50 | 9.0M |
| 2025-06-25 | 608.33 | 618.68 | 596.51 | 611.11 | 9.3M |
| 2025-06-24 | 574.20 | 616.58 | 574.00 | 607.25 | 8.8M |
| 2025-06-23 | 571.61 | 575.03 | 560.67 | 568.00 | 4.5M |
| 2025-06-20 | 581.49 | 584.00 | 567.11 | 573.97 | 3.7M |
| 2025-06-19 | 582.00 | 592.90 | 580.05 | 582.08 | 3.4M |
| 2025-06-18 | 575.00 | 587.96 | 572.13 | 583.91 | 4.1M |
| 2025-06-17 | 597.00 | 599.59 | 568.28 | 573.30 | 6.6M |
| 2025-06-16 | 598.00 | 616.00 | 596.85 | 597.55 | 4.6M |
| 2025-06-13 | 595.51 | 607.88 | 592.66 | 604.90 | 4.0M |
| 2025-06-12 | 597.58 | 612.69 | 590.02 | 604.80 | 3.9M |
| 2025-06-11 | 602.00 | 607.90 | 597.48 | 600.20 | 3.1M |
| 2025-06-10 | 613.28 | 616.68 | 597.50 | 601.89 | 4.3M |
| 2025-06-09 | 608.00 | 615.83 | 598.01 | 613.28 | 4.0M |
| 2025-06-06 | 620.00 | 622.21 | 606.00 | 610.00 | 4.1M |
| 2025-06-05 | 608.00 | 628.99 | 605.07 | 619.86 | 5.7M |
| 2025-06-04 | 602.00 | 621.33 | 598.93 | 607.50 | 4.9M |
| 2025-06-03 | 599.00 | 606.65 | 595.01 | 595.86 | 3.5M |
| 2025-05-30 | 606.00 | 607.77 | 583.00 | 603.66 | 5.9M |
| 2025-05-29 | 615.00 | 619.00 | 608.00 | 612.90 | 4.4M |
| 2025-05-28 | 616.60 | 620.00 | 604.50 | 609.99 | 4.5M |
| 2025-05-27 | 648.23 | 652.75 | 614.00 | 614.00 | 6.5M |
| 2025-05-26 | 658.70 | 665.19 | 645.00 | 651.00 | 3.2M |
| 2025-05-23 | 658.30 | 671.91 | 650.00 | 658.60 | 3.3M |
| 2025-05-22 | 666.49 | 669.88 | 656.50 | 661.66 | 3.0M |
| 2025-05-21 | 672.88 | 676.98 | 664.12 | 666.49 | 2.5M |
| 2025-05-20 | 671.20 | 687.00 | 669.34 | 673.00 | 3.7M |
| 2025-05-19 | 668.11 | 673.88 | 658.00 | 671.94 | 3.3M |
| 2025-05-16 | 665.00 | 672.98 | 656.08 | 668.00 | 3.6M |
| 2025-05-15 | 681.00 | 685.88 | 670.08 | 677.00 | 3.5M |
| 2025-05-14 | 699.00 | 705.00 | 675.15 | 683.99 | 4.6M |
| 2025-05-13 | 678.33 | 689.44 | 676.31 | 678.29 | 3.6M |
| 2025-05-12 | 696.86 | 701.33 | 675.00 | 675.40 | 6.3M |
| 2025-05-09 | 700.17 | 704.98 | 691.60 | 700.00 | 3.0M |
| 2025-05-08 | 710.00 | 719.78 | 701.00 | 703.23 | 4.3M |
| 2025-05-07 | 724.14 | 741.92 | 712.99 | 721.03 | 6.4M |
| 2025-05-06 | 700.00 | 712.00 | 683.00 | 707.22 | 5.6M |
| 2025-04-30 | 703.04 | 720.80 | 701.00 | 703.60 | 3.9M |
| 2025-04-29 | 708.00 | 710.93 | 698.16 | 705.00 | 3.0M |
| 2025-04-28 | 689.66 | 720.00 | 681.58 | 710.80 | 5.6M |
| 2025-04-25 | 686.97 | 704.10 | 675.00 | 689.96 | 4.6M |
| 2025-04-24 | 685.21 | 694.88 | 679.00 | 691.96 | 4.4M |
| 2025-04-23 | 686.27 | 693.58 | 671.88 | 685.21 | 5.5M |
| 2025-04-22 | 693.85 | 712.00 | 683.00 | 694.98 | 5.2M |
| 2025-04-21 | 691.00 | 726.43 | 686.01 | 695.00 | 8.3M |
| 2025-04-18 | 670.00 | 677.31 | 663.10 | 669.54 | 4.2M |
| 2025-04-17 | 645.00 | 686.28 | 640.05 | 677.00 | 7.3M |
| 2025-04-16 | 660.00 | 666.99 | 635.01 | 646.00 | 9.0M |
| 2025-04-15 | 630.50 | 634.84 | 614.50 | 619.88 | 5.3M |
| 2025-04-14 | 615.40 | 657.56 | 605.00 | 637.70 | 8.8M |
| 2025-04-11 | 605.00 | 632.80 | 593.00 | 614.98 | 8.8M |
| 2025-04-10 | 630.00 | 630.00 | 595.00 | 602.89 | 9.4M |
| 2025-04-09 | 555.04 | 632.00 | 550.00 | 615.69 | 11.7M |
| 2025-04-08 | 575.00 | 586.25 | 555.59 | 565.96 | 8.2M |
| 2025-04-07 | 599.97 | 615.00 | 532.29 | 565.16 | 12.4M |
| 2025-04-03 | 619.00 | 645.00 | 619.00 | 638.00 | 6.0M |
| 2025-04-02 | 632.00 | 645.00 | 626.00 | 629.35 | 3.4M |
| 2025-04-01 | 634.19 | 647.95 | 629.05 | 632.94 | 5.7M |
| 2025-03-31 | 625.59 | 634.66 | 611.00 | 623.00 | 5.3M |
| 2025-03-28 | 635.00 | 641.63 | 624.01 | 627.00 | 4.3M |
| 2025-03-27 | 645.88 | 664.89 | 636.40 | 638.25 | 6.1M |
| 2025-03-26 | 642.35 | 653.00 | 640.00 | 643.00 | 4.1M |
| 2025-03-25 | 686.00 | 686.01 | 635.40 | 642.35 | 7.0M |
| 2025-03-24 | 679.00 | 695.30 | 671.50 | 684.18 | 4.8M |
| 2025-03-21 | 710.19 | 710.19 | 661.36 | 685.05 | 9.6M |
| 2025-03-20 | 700.00 | 712.00 | 693.97 | 703.63 | 4.3M |
| 2025-03-19 | 742.23 | 748.80 | 700.00 | 703.90 | 8.5M |
| 2025-03-18 | 749.00 | 760.00 | 738.50 | 750.00 | 3.9M |
| 2025-03-17 | 754.89 | 755.88 | 727.27 | 751.70 | 4.7M |
| 2025-03-14 | 746.00 | 777.99 | 746.00 | 758.00 | 6.8M |
| 2025-03-13 | 780.30 | 787.99 | 738.96 | 741.99 | 6.3M |
| 2025-03-12 | 791.88 | 817.94 | 774.00 | 774.00 | 6.4M |
| 2025-03-11 | 755.01 | 798.89 | 746.00 | 792.00 | 6.7M |
| 2025-03-10 | 750.00 | 789.99 | 735.16 | 779.00 | 7.6M |
| 2025-03-07 | 765.01 | 773.00 | 747.00 | 750.00 | 5.8M |
| 2025-03-06 | 730.00 | 777.76 | 730.00 | 775.00 | 10.2M |
| 2025-03-05 | 688.00 | 718.68 | 688.00 | 711.40 | 8.0M |
| 2025-03-04 | 690.00 | 704.97 | 658.00 | 685.56 | 9.4M |
| 2025-03-03 | 720.00 | 735.44 | 685.60 | 693.07 | 11.2M |
| 2025-02-28 | 780.00 | 796.00 | 725.00 | 735.44 | 12.1M |
| 2025-02-27 | 788.07 | 805.98 | 767.00 | 796.00 | 8.1M |
| 2025-02-26 | 781.13 | 813.00 | 762.93 | 795.00 | 7.4M |
| 2025-02-25 | 780.00 | 818.87 | 751.50 | 790.38 | 10.9M |
| 2025-02-24 | 744.00 | 795.80 | 738.16 | 780.36 | 12.8M |
| 2025-02-21 | 645.00 | 742.21 | 630.00 | 742.21 | 16.5M |
| 2025-02-20 | 630.00 | 636.90 | 609.99 | 618.51 | 6.1M |
| 2025-02-19 | 628.49 | 635.88 | 614.00 | 625.51 | 6.2M |
| 2025-02-18 | 660.82 | 660.88 | 626.00 | 628.10 | 7.0M |
| 2025-02-17 | 639.90 | 661.00 | 630.00 | 660.82 | 9.2M |
| 2025-02-14 | 636.01 | 655.00 | 606.00 | 625.95 | 9.9M |
| 2025-02-13 | 660.00 | 672.23 | 631.99 | 638.00 | 7.0M |
| 2025-02-12 | 665.50 | 675.98 | 647.81 | 656.00 | 7.1M |
| 2025-02-11 | 652.00 | 696.50 | 641.01 | 667.83 | 9.1M |
| 2025-02-10 | 609.99 | 655.89 | 601.99 | 651.96 | 11.8M |
| 2025-02-07 | 562.00 | 610.00 | 562.00 | 598.89 | 12.6M |
| 2025-02-06 | 576.00 | 588.95 | 560.00 | 563.99 | 10.4M |
| 2025-02-05 | 593.00 | 605.00 | 560.03 | 576.00 | 12.5M |
| 2025-01-27 | 582.01 | 595.94 | 551.68 | 572.00 | 11.9M |
| 2025-01-24 | 627.58 | 638.00 | 607.30 | 612.98 | 6.9M |
| 2025-01-23 | 650.00 | 657.06 | 620.25 | 621.00 | 6.7M |
| 2025-01-22 | 612.01 | 649.97 | 612.01 | 641.12 | 8.4M |
| 2025-01-21 | 618.23 | 633.99 | 609.00 | 625.00 | 8.5M |
| 2025-01-20 | 591.00 | 632.83 | 582.20 | 618.22 | 11.7M |
| 2025-01-17 | 577.00 | 605.87 | 570.00 | 592.00 | 12.4M |
| 2025-01-16 | 688.00 | 695.00 | 580.00 | 594.00 | 19.4M |
| 2025-01-15 | 671.00 | 718.00 | 662.10 | 695.96 | 9.4M |
| 2025-01-14 | 716.00 | 717.00 | 679.19 | 694.01 | 8.8M |
| 2025-01-13 | 707.00 | 721.05 | 667.42 | 719.00 | 9.3M |
| 2025-01-10 | 720.00 | 777.77 | 720.00 | 729.97 | 9.4M |
| 2025-01-09 | 725.00 | 731.97 | 706.15 | 712.29 | 5.4M |
| 2025-01-08 | 701.00 | 735.00 | 698.60 | 726.00 | 8.2M |
| 2025-01-07 | 640.49 | 718.00 | 637.00 | 718.00 | 8.7M |
| 2025-01-06 | 625.74 | 650.00 | 613.80 | 649.48 | 7.1M |
| 2025-01-03 | 639.89 | 644.99 | 616.16 | 621.00 | 6.6M |
| 2025-01-02 | 653.01 | 665.00 | 630.00 | 645.62 | 8.0M |