28,300.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.2K |
| 09:30 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0.2K |
| 09:40 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0.2K |
| 09:50 | 28,600.00 | 28,600.00 | 28,400.00 | 28,400.00 | 1.1K |
| 10:25 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 2.4K |
| 10:30 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 1.6K |
| 10:40 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 1.5K |
| 10:55 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.2K |
| 11:10 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.3K |
| 13:25 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.2K |
| 13:40 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 0.7K |
| 13:45 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.1K |
| 13:55 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.3K |
| 14:00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.2K |
| 14:10 | 28,500.00 | 28,500.00 | 28,400.00 | 28,400.00 | 0.5K |
| 14:15 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-02 | 28,200.00 | 28,500.00 | 28,000.00 | 28,300.00 | 0.0M |
| 2025-10-01 | 28,600.00 | 28,700.00 | 27,800.00 | 28,300.00 | 0.0M |
| 2025-09-30 | 28,400.00 | 28,400.00 | 27,600.00 | 28,400.00 | 0.0M |
| 2025-09-29 | 28,700.00 | 28,800.00 | 27,700.00 | 28,100.00 | 0.0M |
| 2025-09-26 | 28,700.00 | 29,000.00 | 28,100.00 | 28,600.00 | 0.0M |
| 2025-09-25 | 28,300.00 | 29,300.00 | 28,200.00 | 28,600.00 | 0.1M |
| 2025-09-24 | 28,400.00 | 28,400.00 | 27,600.00 | 28,200.00 | 0.0M |
| 2025-09-23 | 28,400.00 | 28,400.00 | 27,600.00 | 27,800.00 | 0.0M |
| 2025-09-22 | 29,100.00 | 29,100.00 | 27,700.00 | 28,000.00 | 0.1M |
| 2025-09-19 | 28,700.00 | 29,000.00 | 28,500.00 | 29,000.00 | 0.0M |
| 2025-09-18 | 29,200.00 | 29,200.00 | 28,500.00 | 28,600.00 | 0.1M |
| 2025-09-17 | 29,500.00 | 29,500.00 | 28,600.00 | 28,900.00 | 0.1M |
| 2025-09-16 | 29,300.00 | 29,500.00 | 29,000.00 | 29,100.00 | 0.0M |
| 2025-09-15 | 29,700.00 | 29,700.00 | 29,100.00 | 29,300.00 | 0.0M |
| 2025-09-12 | 29,100.00 | 29,800.00 | 28,800.00 | 29,600.00 | 0.0M |
| 2025-09-11 | 29,500.00 | 29,500.00 | 28,600.00 | 29,100.00 | 0.0M |
| 2025-09-10 | 29,400.00 | 29,800.00 | 29,000.00 | 29,500.00 | 0.0M |
| 2025-09-09 | 28,900.00 | 29,300.00 | 28,500.00 | 29,100.00 | 0.0M |
| 2025-09-08 | 29,700.00 | 29,700.00 | 29,100.00 | 29,100.00 | 0.1M |
| 2025-09-05 | 30,100.00 | 31,500.00 | 29,600.00 | 29,700.00 | 0.1M |
| 2025-09-04 | 30,200.00 | 30,600.00 | 29,800.00 | 30,100.00 | 0.0M |
| 2025-09-03 | 29,000.00 | 30,500.00 | 29,000.00 | 30,200.00 | 0.1M |
| 2025-08-29 | 29,300.00 | 30,000.00 | 27,000.00 | 29,700.00 | 0.1M |
| 2025-08-28 | 29,400.00 | 30,000.00 | 29,300.00 | 29,400.00 | 0.0M |
| 2025-08-27 | 29,900.00 | 30,200.00 | 29,300.00 | 29,400.00 | 0.1M |
| 2025-08-26 | 29,700.00 | 29,700.00 | 28,900.00 | 29,400.00 | 0.0M |
| 2025-08-25 | 28,800.00 | 29,500.00 | 28,800.00 | 29,300.00 | 0.1M |
| 2025-08-22 | 30,000.00 | 30,000.00 | 28,600.00 | 28,700.00 | 0.1M |
| 2025-08-21 | 30,100.00 | 30,500.00 | 29,900.00 | 30,000.00 | 0.1M |
| 2025-08-20 | 30,700.00 | 31,100.00 | 29,800.00 | 30,100.00 | 0.1M |
| 2025-08-19 | 30,600.00 | 31,200.00 | 30,500.00 | 30,700.00 | 0.2M |
| 2025-08-18 | 29,200.00 | 30,700.00 | 29,200.00 | 30,700.00 | 0.1M |
| 2025-08-15 | 30,600.00 | 30,800.00 | 29,700.00 | 29,800.00 | 0.2M |
| 2025-08-14 | 30,500.00 | 31,400.00 | 30,500.00 | 30,800.00 | 0.1M |
| 2025-08-13 | 30,000.00 | 31,600.00 | 29,000.00 | 30,800.00 | 0.1M |
| 2025-08-12 | 31,500.00 | 31,500.00 | 30,500.00 | 31,200.00 | 0.1M |
| 2025-08-11 | 30,500.00 | 32,000.00 | 30,500.00 | 31,500.00 | 0.1M |
| 2025-08-08 | 30,500.00 | 31,300.00 | 30,500.00 | 31,000.00 | 0.1M |
| 2025-08-07 | 30,000.00 | 33,000.00 | 30,000.00 | 30,800.00 | 0.2M |
| 2025-08-06 | 29,700.00 | 30,200.00 | 29,700.00 | 30,200.00 | 0.1M |
| 2025-08-05 | 29,500.00 | 30,400.00 | 29,000.00 | 29,700.00 | 0.2M |
| 2025-08-04 | 29,000.00 | 29,900.00 | 28,500.00 | 29,500.00 | 0.2M |
| 2025-08-01 | 29,500.00 | 29,700.00 | 28,700.00 | 28,700.00 | 0.2M |
| 2025-07-31 | 30,200.00 | 30,500.00 | 29,000.00 | 29,400.00 | 0.1M |
| 2025-07-30 | 29,600.00 | 30,500.00 | 29,500.00 | 30,200.00 | 0.1M |
| 2025-07-29 | 31,000.00 | 32,500.00 | 29,800.00 | 29,800.00 | 0.2M |
| 2025-07-28 | 30,300.00 | 31,900.00 | 30,300.00 | 31,200.00 | 0.1M |
| 2025-07-25 | 30,000.00 | 30,700.00 | 29,900.00 | 30,300.00 | 0.1M |
| 2025-07-24 | 29,800.00 | 30,300.00 | 29,600.00 | 30,000.00 | 0.1M |
| 2025-07-23 | 30,100.00 | 30,500.00 | 29,600.00 | 29,800.00 | 0.1M |
| 2025-07-22 | 29,800.00 | 30,100.00 | 29,600.00 | 30,100.00 | 0.1M |
| 2025-07-21 | 30,700.00 | 30,800.00 | 29,700.00 | 29,800.00 | 0.1M |
| 2025-07-18 | 30,700.00 | 31,800.00 | 30,400.00 | 30,700.00 | 0.1M |
| 2025-07-17 | 30,500.00 | 32,000.00 | 30,400.00 | 30,700.00 | 0.2M |
| 2025-07-16 | 30,100.00 | 30,400.00 | 30,100.00 | 30,400.00 | 0.1M |
| 2025-07-15 | 29,900.00 | 30,600.00 | 29,900.00 | 30,200.00 | 0.1M |
| 2025-07-14 | 29,600.00 | 30,100.00 | 29,100.00 | 29,900.00 | 0.1M |
| 2025-07-11 | 29,900.00 | 30,100.00 | 29,500.00 | 29,700.00 | 0.1M |
| 2025-07-10 | 29,500.00 | 30,200.00 | 29,400.00 | 29,900.00 | 0.1M |
| 2025-07-09 | 29,700.00 | 30,000.00 | 29,300.00 | 29,400.00 | 0.0M |
| 2025-07-08 | 29,100.00 | 30,100.00 | 29,100.00 | 29,700.00 | 0.1M |
| 2025-07-07 | 29,200.00 | 29,500.00 | 28,900.00 | 29,000.00 | 0.0M |
| 2025-07-04 | 28,500.00 | 29,500.00 | 28,500.00 | 29,200.00 | 0.1M |
| 2025-07-03 | 28,500.00 | 28,900.00 | 28,500.00 | 28,500.00 | 0.1M |
| 2025-07-02 | 28,500.00 | 28,700.00 | 28,500.00 | 28,700.00 | 0.0M |
| 2025-07-01 | 28,800.00 | 29,100.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2025-06-30 | 28,800.00 | 29,000.00 | 28,500.00 | 28,700.00 | 0.0M |
| 2025-06-27 | 28,800.00 | 28,900.00 | 28,500.00 | 28,800.00 | 0.0M |
| 2025-06-26 | 28,600.00 | 28,800.00 | 28,400.00 | 28,800.00 | 0.0M |
| 2025-06-25 | 29,000.00 | 29,100.00 | 28,600.00 | 28,600.00 | 0.0M |
| 2025-06-24 | 29,000.00 | 29,100.00 | 28,900.00 | 29,000.00 | 0.0M |
| 2025-06-23 | 29,100.00 | 29,100.00 | 28,400.00 | 28,900.00 | 0.0M |
| 2025-06-20 | 29,000.00 | 29,000.00 | 28,800.00 | 29,000.00 | 0.0M |
| 2025-06-19 | 29,100.00 | 29,500.00 | 28,700.00 | 28,900.00 | 0.0M |
| 2025-06-18 | 28,900.00 | 29,300.00 | 28,800.00 | 28,900.00 | 0.0M |
| 2025-06-17 | 28,900.00 | 29,600.00 | 28,900.00 | 29,000.00 | 0.0M |
| 2025-06-16 | 28,500.00 | 28,900.00 | 28,300.00 | 28,900.00 | 0.0M |
| 2025-06-13 | 28,900.00 | 29,000.00 | 28,100.00 | 28,500.00 | 0.1M |
| 2025-06-12 | 28,000.00 | 29,400.00 | 28,000.00 | 28,900.00 | 0.0M |
| 2025-06-11 | 29,000.00 | 29,200.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2025-06-10 | 29,400.00 | 29,400.00 | 29,000.00 | 29,200.00 | 0.0M |
| 2025-06-09 | 29,600.00 | 29,900.00 | 29,100.00 | 29,300.00 | 0.0M |
| 2025-06-06 | 30,300.00 | 30,900.00 | 29,500.00 | 29,600.00 | 0.0M |
| 2025-06-05 | 30,900.00 | 30,900.00 | 30,000.00 | 30,400.00 | 0.0M |
| 2025-06-04 | 29,700.00 | 31,900.00 | 29,500.00 | 30,900.00 | 0.1M |
| 2025-06-03 | 29,800.00 | 30,000.00 | 29,700.00 | 29,700.00 | 0.1M |
| 2025-06-02 | 29,500.00 | 30,400.00 | 29,500.00 | 29,700.00 | 0.1M |
| 2025-05-30 | 30,000.00 | 30,200.00 | 29,300.00 | 29,500.00 | 0.1M |
| 2025-05-29 | 30,000.00 | 30,500.00 | 29,400.00 | 30,000.00 | 0.1M |
| 2025-05-28 | 29,749.99 | 29,999.99 | 28,999.99 | 29,166.65 | 0.1M |
| 2025-05-27 | 28,666.65 | 30,333.32 | 28,666.65 | 29,749.99 | 0.1M |
| 2025-05-26 | 28,333.32 | 28,583.32 | 27,666.66 | 28,583.32 | 0.1M |
| 2025-05-23 | 28,416.70 | 28,583.30 | 28,250.00 | 28,333.30 | 0.1M |
| 2025-05-22 | 28,750.00 | 28,750.00 | 27,916.70 | 28,416.70 | 0.1M |
| 2025-05-21 | 28,583.30 | 28,750.00 | 28,333.30 | 28,750.00 | 0.2M |
| 2025-05-20 | 28,583.30 | 28,583.30 | 28,500.00 | 28,500.00 | 0.1M |
| 2025-05-19 | 28,333.30 | 28,833.30 | 27,916.70 | 28,500.00 | 0.1M |
| 2025-05-16 | 29,083.30 | 29,083.30 | 28,333.30 | 28,333.30 | 0.0M |
| 2025-05-15 | 28,666.70 | 29,166.70 | 28,666.70 | 29,083.30 | 0.1M |
| 2025-05-14 | 28,250.00 | 29,000.00 | 28,250.00 | 28,666.70 | 0.1M |
| 2025-05-13 | 28,583.30 | 28,583.30 | 28,166.70 | 28,250.00 | 0.0M |
| 2025-05-12 | 27,583.30 | 28,750.00 | 27,500.00 | 28,333.30 | 0.1M |
| 2025-05-09 | 27,833.30 | 28,000.00 | 27,500.00 | 27,500.00 | 0.1M |
| 2025-05-08 | 28,000.00 | 28,333.30 | 27,416.70 | 27,750.00 | 0.1M |
| 2025-05-07 | 27,416.70 | 28,000.00 | 27,333.30 | 27,583.30 | 0.1M |
| 2025-05-06 | 27,583.30 | 28,333.30 | 27,416.70 | 27,416.70 | 0.1M |
| 2025-05-05 | 27,333.30 | 28,000.00 | 27,333.30 | 27,500.00 | 0.1M |
| 2025-04-29 | 27,000.00 | 27,500.00 | 27,000.00 | 27,333.30 | 0.1M |
| 2025-04-28 | 27,666.70 | 28,000.00 | 26,833.30 | 27,500.00 | 0.1M |
| 2025-04-25 | 27,583.30 | 28,250.00 | 27,500.00 | 27,666.70 | 0.1M |
| 2025-04-24 | 26,916.70 | 27,500.00 | 26,833.30 | 27,500.00 | 0.1M |
| 2025-04-23 | 26,666.70 | 27,500.00 | 26,250.00 | 26,833.30 | 0.1M |
| 2025-04-22 | 27,333.30 | 27,333.30 | 24,666.70 | 25,833.30 | 0.2M |
| 2025-04-21 | 27,416.70 | 27,833.30 | 26,666.70 | 27,333.30 | 0.1M |
| 2025-04-18 | 27,083.30 | 28,083.30 | 26,833.30 | 27,416.70 | 0.1M |
| 2025-04-17 | 26,833.30 | 26,833.30 | 26,000.00 | 26,750.00 | 0.1M |
| 2025-04-16 | 27,500.00 | 27,750.00 | 26,833.30 | 26,833.30 | 0.1M |
| 2025-04-15 | 28,333.30 | 28,333.30 | 27,166.70 | 27,333.30 | 0.1M |
| 2025-04-14 | 27,500.00 | 28,916.70 | 27,500.00 | 28,333.30 | 0.1M |
| 2025-04-11 | 28,916.70 | 29,166.70 | 26,333.30 | 27,500.00 | 0.5M |
| 2025-04-10 | 26,583.30 | 26,583.30 | 26,583.30 | 26,583.30 | 0.1M |
| 2025-04-09 | 26,666.70 | 26,833.30 | 24,166.70 | 24,166.70 | 0.4M |
| 2025-04-08 | 28,833.30 | 28,833.30 | 26,833.30 | 26,833.30 | 0.2M |
| 2025-04-04 | 31,833.30 | 31,833.30 | 29,083.30 | 29,750.00 | 0.6M |
| 2025-04-03 | 35,000.00 | 35,000.00 | 32,250.00 | 32,250.00 | 0.5M |
| 2025-04-02 | 36,250.00 | 36,250.00 | 35,750.00 | 35,750.00 | 0.1M |
| 2025-04-01 | 35,666.70 | 36,666.70 | 35,333.30 | 36,250.00 | 0.1M |
| 2025-03-31 | 35,416.70 | 35,833.30 | 35,416.70 | 35,500.00 | 0.1M |
| 2025-03-28 | 36,166.70 | 36,166.70 | 35,500.00 | 35,833.30 | 0.0M |
| 2025-03-27 | 35,500.00 | 36,083.30 | 35,500.00 | 36,083.30 | 0.0M |
| 2025-03-26 | 35,416.70 | 35,833.30 | 35,333.30 | 35,833.30 | 0.1M |
| 2025-03-25 | 35,500.00 | 35,833.30 | 35,166.70 | 35,666.70 | 0.1M |
| 2025-03-24 | 35,666.70 | 35,750.00 | 35,083.30 | 35,416.70 | 0.1M |
| 2025-03-21 | 35,416.70 | 35,916.70 | 35,250.00 | 35,750.00 | 0.0M |
| 2025-03-20 | 35,583.30 | 36,000.00 | 35,166.70 | 35,416.70 | 0.1M |
| 2025-03-19 | 36,083.30 | 36,416.70 | 35,666.70 | 35,916.70 | 0.1M |
| 2025-03-18 | 37,333.30 | 37,333.30 | 36,000.00 | 36,083.30 | 0.0M |
| 2025-03-17 | 35,583.30 | 36,416.70 | 35,250.00 | 36,416.70 | 0.1M |
| 2025-03-14 | 35,500.00 | 36,250.00 | 35,500.00 | 35,500.00 | 0.1M |
| 2025-03-13 | 37,000.00 | 37,250.00 | 35,500.00 | 35,500.00 | 0.2M |
| 2025-03-12 | 37,500.00 | 37,500.00 | 36,833.30 | 37,000.00 | 0.1M |
| 2025-03-11 | 37,416.70 | 37,500.00 | 35,916.70 | 37,500.00 | 0.1M |
| 2025-03-10 | 37,916.70 | 38,333.30 | 37,500.00 | 37,916.70 | 0.1M |
| 2025-03-07 | 38,166.70 | 38,833.30 | 37,916.70 | 37,916.70 | 0.1M |
| 2025-03-06 | 37,916.70 | 38,250.00 | 37,750.00 | 38,083.30 | 0.1M |
| 2025-03-05 | 38,333.30 | 38,333.30 | 37,583.30 | 37,583.30 | 0.2M |
| 2025-03-04 | 38,583.30 | 39,000.00 | 37,583.30 | 38,250.00 | 0.1M |
| 2025-03-03 | 37,750.00 | 39,750.00 | 37,500.00 | 38,583.30 | 0.2M |
| 2025-02-28 | 37,833.30 | 38,583.30 | 37,750.00 | 37,750.00 | 0.1M |
| 2025-02-27 | 37,500.00 | 39,000.00 | 37,500.00 | 37,833.30 | 0.3M |
| 2025-02-26 | 37,000.00 | 37,500.00 | 36,333.30 | 37,500.00 | 0.2M |
| 2025-02-25 | 37,583.30 | 37,583.30 | 36,583.30 | 37,000.00 | 0.2M |
| 2025-02-24 | 34,416.70 | 37,833.30 | 34,416.70 | 37,583.30 | 0.6M |
| 2025-02-21 | 33,750.00 | 34,833.30 | 33,750.00 | 34,416.70 | 0.2M |
| 2025-02-20 | 36,916.70 | 37,000.00 | 33,583.30 | 33,750.00 | 0.1M |
| 2025-02-19 | 33,083.30 | 34,000.00 | 33,000.00 | 33,666.70 | 0.1M |
| 2025-02-18 | 33,083.30 | 33,583.30 | 33,000.00 | 33,166.70 | 0.1M |
| 2025-02-17 | 36,750.00 | 36,750.00 | 33,083.30 | 33,166.70 | 0.1M |
| 2025-02-14 | 33,000.00 | 34,166.70 | 32,750.00 | 33,416.70 | 0.2M |
| 2025-02-13 | 32,333.30 | 33,416.70 | 32,166.70 | 33,000.00 | 0.1M |
| 2025-02-12 | 32,916.70 | 33,083.30 | 32,083.30 | 32,083.30 | 0.0M |
| 2025-02-11 | 32,916.70 | 33,250.00 | 32,583.30 | 32,916.70 | 0.0M |
| 2025-02-10 | 33,583.30 | 33,583.30 | 32,916.70 | 32,916.70 | 0.1M |
| 2025-02-07 | 33,166.70 | 34,000.00 | 33,166.70 | 33,500.00 | 0.1M |
| 2025-02-06 | 33,750.00 | 34,083.30 | 32,916.70 | 33,083.30 | 0.2M |
| 2025-02-05 | 37,000.00 | 37,416.70 | 33,500.00 | 33,666.70 | 0.3M |
| 2025-02-04 | 31,250.00 | 34,083.30 | 31,250.00 | 34,083.30 | 0.3M |
| 2025-02-03 | 30,916.70 | 31,583.30 | 30,833.30 | 31,000.00 | 0.0M |
| 2025-01-24 | 30,750.00 | 30,916.70 | 30,583.30 | 30,916.70 | 0.0M |
| 2025-01-23 | 30,833.30 | 31,000.00 | 29,583.30 | 30,333.30 | 0.1M |
| 2025-01-22 | 31,166.70 | 31,416.70 | 30,750.00 | 30,750.00 | 0.0M |
| 2025-01-21 | 31,166.70 | 31,666.70 | 31,000.00 | 31,250.00 | 0.0M |
| 2025-01-20 | 32,000.00 | 32,333.30 | 31,666.70 | 32,083.30 | 0.0M |
| 2025-01-17 | 31,500.00 | 32,000.00 | 31,166.70 | 32,000.00 | 0.0M |
| 2025-01-16 | 31,000.00 | 31,666.70 | 31,000.00 | 31,500.00 | 0.1M |
| 2025-01-15 | 30,833.30 | 31,416.70 | 30,833.30 | 31,000.00 | 0.1M |
| 2025-01-14 | 31,250.00 | 31,333.30 | 30,833.30 | 30,833.30 | 0.0M |
| 2025-01-13 | 31,833.30 | 31,833.30 | 31,000.00 | 31,250.00 | 0.1M |
| 2025-01-10 | 32,166.70 | 32,500.00 | 31,833.30 | 31,833.30 | 0.0M |
| 2025-01-09 | 32,666.70 | 32,916.70 | 32,250.00 | 32,500.00 | 0.1M |
| 2025-01-08 | 32,500.00 | 32,916.70 | 32,333.30 | 32,750.00 | 0.1M |
| 2025-01-07 | 32,500.00 | 32,500.00 | 31,833.30 | 32,166.70 | 0.1M |
| 2025-01-06 | 33,000.00 | 33,166.70 | 32,333.30 | 32,416.70 | 0.1M |
| 2025-01-03 | 32,916.70 | 33,083.30 | 32,833.30 | 33,000.00 | 0.0M |
| 2025-01-02 | 32,750.00 | 34,000.00 | 32,750.00 | 33,166.70 | 0.1M |