558.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 564.00 | 566.00 | 564.00 | 566.00 | 37.6K |
| 09:05 | 566.00 | 567.00 | 566.00 | 567.00 | 0.6K |
| 09:10 | 566.00 | 566.00 | 565.00 | 565.00 | 1.4K |
| 09:20 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
| 09:25 | 565.00 | 565.00 | 565.00 | 565.00 | 3.3K |
| 09:30 | 566.00 | 566.00 | 566.00 | 566.00 | 0.9K |
| 09:35 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 09:40 | 566.00 | 567.00 | 566.00 | 567.00 | 2.0K |
| 09:45 | 568.00 | 568.00 | 568.00 | 568.00 | 1.5K |
| 10:00 | 566.00 | 566.00 | 566.00 | 566.00 | 0.4K |
| 10:10 | 566.00 | 566.00 | 566.00 | 566.00 | 0.2K |
| 10:15 | 567.00 | 569.00 | 567.00 | 569.00 | 2.0K |
| 10:25 | 567.00 | 567.00 | 567.00 | 567.00 | 0.3K |
| 10:30 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
| 10:45 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
| 10:50 | 567.00 | 567.00 | 567.00 | 567.00 | 0.5K |
| 10:55 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 11:00 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 11:20 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 11:25 | 564.00 | 565.00 | 564.00 | 565.00 | 0.8K |
| 11:30 | 565.00 | 565.00 | 565.00 | 565.00 | 1.7K |
| 12:30 | 564.00 | 564.00 | 563.00 | 563.00 | 13.7K |
| 12:35 | 563.00 | 563.00 | 563.00 | 563.00 | 1.1K |
| 12:40 | 563.00 | 563.00 | 562.00 | 562.00 | 0.6K |
| 12:50 | 562.00 | 562.00 | 562.00 | 562.00 | 0.3K |
| 13:00 | 561.00 | 561.00 | 561.00 | 561.00 | 0.3K |
| 13:05 | 561.00 | 561.00 | 560.00 | 560.00 | 0.8K |
| 13:10 | 560.00 | 560.00 | 560.00 | 560.00 | 0.9K |
| 13:15 | 560.00 | 561.00 | 560.00 | 561.00 | 1.2K |
| 13:20 | 561.00 | 561.00 | 559.00 | 559.00 | 0.3K |
| 13:25 | 559.00 | 561.00 | 559.00 | 561.00 | 0.7K |
| 13:30 | 560.00 | 560.00 | 560.00 | 560.00 | 0.3K |
| 13:35 | 559.00 | 560.00 | 559.00 | 560.00 | 3.3K |
| 13:40 | 561.00 | 561.00 | 561.00 | 561.00 | 0.3K |
| 13:55 | 561.00 | 561.00 | 561.00 | 561.00 | 0.1K |
| 14:05 | 561.00 | 561.00 | 561.00 | 561.00 | 0.2K |
| 14:15 | 561.00 | 561.00 | 561.00 | 561.00 | 1.2K |
| 14:30 | 561.00 | 562.00 | 561.00 | 562.00 | 0.8K |
| 14:35 | 561.00 | 561.00 | 561.00 | 561.00 | 1.8K |
| 14:40 | 561.00 | 561.00 | 560.00 | 560.00 | 1.4K |
| 14:45 | 561.00 | 561.00 | 561.00 | 561.00 | 0.3K |
| 14:50 | 561.00 | 562.00 | 561.00 | 562.00 | 0.7K |
| 14:55 | 562.00 | 562.00 | 562.00 | 562.00 | 0.6K |
| 15:05 | 561.00 | 561.00 | 561.00 | 561.00 | 0.7K |
| 15:10 | 561.00 | 561.00 | 560.00 | 560.00 | 0.2K |
| 15:15 | 560.00 | 560.00 | 559.00 | 559.00 | 0.8K |
| 15:20 | 560.00 | 560.00 | 559.00 | 559.00 | 2.4K |
| 15:30 | 558.00 | 558.00 | 558.00 | 558.00 | 16.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 566.00 | 569.00 | 558.00 | 558.00 | 0.1M |
| 2025-09-25 | 568.00 | 569.00 | 562.00 | 565.00 | 0.1M |
| 2025-09-24 | 575.00 | 575.00 | 564.00 | 573.00 | 0.0M |
| 2025-09-22 | 592.00 | 594.00 | 573.00 | 573.00 | 0.1M |
| 2025-09-19 | 571.00 | 575.00 | 557.00 | 566.00 | 0.1M |
| 2025-09-18 | 565.00 | 572.00 | 556.00 | 571.00 | 0.1M |
| 2025-09-17 | 578.00 | 578.00 | 551.00 | 559.00 | 0.1M |
| 2025-09-16 | 575.00 | 582.00 | 572.00 | 578.00 | 0.1M |
| 2025-09-12 | 577.00 | 580.00 | 565.00 | 574.00 | 0.1M |
| 2025-09-11 | 561.00 | 580.00 | 561.00 | 574.00 | 0.1M |
| 2025-09-10 | 565.00 | 579.00 | 558.00 | 560.00 | 0.1M |
| 2025-09-09 | 581.00 | 581.00 | 556.00 | 565.00 | 0.1M |
| 2025-09-08 | 567.00 | 583.00 | 558.00 | 578.00 | 0.1M |
| 2025-09-05 | 551.00 | 616.00 | 542.00 | 560.00 | 0.6M |
| 2025-09-04 | 573.00 | 583.00 | 537.00 | 541.00 | 0.1M |
| 2025-09-03 | 571.00 | 585.00 | 571.00 | 573.00 | 0.1M |
| 2025-09-02 | 587.00 | 601.00 | 576.00 | 576.00 | 0.1M |
| 2025-09-01 | 610.00 | 615.00 | 583.00 | 589.00 | 0.2M |
| 2025-08-29 | 580.00 | 610.00 | 580.00 | 610.00 | 0.2M |
| 2025-08-28 | 599.00 | 599.00 | 572.00 | 576.00 | 0.2M |
| 2025-08-27 | 577.00 | 599.00 | 572.00 | 593.00 | 0.2M |
| 2025-08-26 | 568.00 | 586.00 | 560.00 | 572.00 | 0.2M |
| 2025-08-25 | 530.00 | 571.00 | 530.00 | 548.00 | 0.2M |
| 2025-08-22 | 509.00 | 524.00 | 509.00 | 521.00 | 0.1M |
| 2025-08-21 | 497.00 | 507.00 | 497.00 | 504.00 | 0.0M |
| 2025-08-20 | 506.00 | 506.00 | 496.00 | 498.00 | 0.0M |
| 2025-08-19 | 505.00 | 509.00 | 500.00 | 504.00 | 0.1M |
| 2025-08-18 | 490.00 | 506.00 | 486.00 | 500.00 | 0.1M |
| 2025-08-15 | 485.00 | 485.00 | 462.00 | 478.00 | 0.1M |
| 2025-08-14 | 481.00 | 491.00 | 480.00 | 483.00 | 0.1M |
| 2025-08-13 | 485.00 | 493.00 | 468.00 | 481.00 | 0.2M |
| 2025-08-12 | 466.00 | 466.00 | 446.00 | 465.00 | 0.1M |
| 2025-08-08 | 443.00 | 445.00 | 442.00 | 442.00 | 0.0M |
| 2025-08-07 | 446.00 | 446.00 | 442.00 | 444.00 | 0.0M |
| 2025-08-06 | 441.00 | 446.00 | 441.00 | 441.00 | 0.0M |
| 2025-08-05 | 442.00 | 443.00 | 440.00 | 441.00 | 0.0M |
| 2025-08-04 | 435.00 | 442.00 | 433.00 | 441.00 | 0.0M |
| 2025-08-01 | 439.00 | 443.00 | 438.00 | 439.00 | 0.0M |
| 2025-07-31 | 438.00 | 440.00 | 437.00 | 438.00 | 0.0M |
| 2025-07-30 | 434.00 | 441.00 | 434.00 | 437.00 | 0.0M |
| 2025-07-29 | 435.00 | 435.00 | 430.00 | 434.00 | 0.0M |
| 2025-07-28 | 437.00 | 437.00 | 432.00 | 435.00 | 0.0M |
| 2025-07-25 | 431.00 | 445.00 | 431.00 | 433.00 | 0.0M |
| 2025-07-24 | 432.00 | 436.00 | 431.00 | 432.00 | 0.0M |
| 2025-07-23 | 425.00 | 435.00 | 425.00 | 435.00 | 0.0M |
| 2025-07-22 | 425.00 | 429.00 | 425.00 | 426.00 | 0.0M |
| 2025-07-18 | 426.00 | 427.00 | 424.00 | 425.00 | 0.0M |
| 2025-07-17 | 426.00 | 430.00 | 425.00 | 426.00 | 0.0M |
| 2025-07-16 | 428.00 | 429.00 | 425.00 | 428.00 | 0.0M |
| 2025-07-15 | 428.00 | 433.00 | 427.00 | 428.00 | 0.0M |
| 2025-07-14 | 430.00 | 432.00 | 425.00 | 428.00 | 0.0M |
| 2025-07-11 | 428.00 | 432.00 | 427.00 | 429.00 | 0.0M |
| 2025-07-10 | 433.00 | 433.00 | 427.00 | 427.00 | 0.0M |
| 2025-07-09 | 436.00 | 436.00 | 430.00 | 430.00 | 0.0M |
| 2025-07-08 | 429.00 | 435.00 | 427.00 | 431.00 | 0.0M |
| 2025-07-07 | 434.00 | 434.00 | 424.00 | 429.00 | 0.0M |
| 2025-07-04 | 440.00 | 440.00 | 431.00 | 434.00 | 0.0M |
| 2025-07-03 | 437.00 | 438.00 | 432.00 | 438.00 | 0.0M |
| 2025-07-02 | 442.00 | 442.00 | 435.00 | 439.00 | 0.0M |
| 2025-07-01 | 440.00 | 442.00 | 440.00 | 440.00 | 0.0M |
| 2025-06-30 | 450.00 | 450.00 | 439.00 | 439.00 | 0.0M |
| 2025-06-27 | 443.00 | 446.00 | 443.00 | 444.00 | 0.0M |
| 2025-06-26 | 444.00 | 449.00 | 444.00 | 444.00 | 0.0M |
| 2025-06-25 | 439.00 | 443.00 | 438.00 | 441.00 | 0.0M |
| 2025-06-24 | 439.00 | 445.00 | 439.00 | 439.00 | 0.0M |
| 2025-06-23 | 441.00 | 442.00 | 437.00 | 438.00 | 0.0M |
| 2025-06-20 | 447.00 | 447.00 | 443.00 | 443.00 | 0.0M |
| 2025-06-19 | 450.00 | 450.00 | 445.00 | 447.00 | 0.0M |
| 2025-06-18 | 448.00 | 450.00 | 442.00 | 450.00 | 0.0M |
| 2025-06-17 | 446.00 | 453.00 | 442.00 | 448.00 | 0.0M |
| 2025-06-16 | 441.00 | 447.00 | 440.00 | 442.00 | 0.0M |
| 2025-06-13 | 448.00 | 448.00 | 438.00 | 440.00 | 0.0M |
| 2025-06-12 | 448.00 | 452.00 | 444.00 | 452.00 | 0.0M |
| 2025-06-11 | 454.00 | 454.00 | 444.00 | 448.00 | 0.0M |
| 2025-06-10 | 445.00 | 456.00 | 444.00 | 454.00 | 0.0M |
| 2025-06-09 | 438.00 | 443.00 | 437.00 | 439.00 | 0.0M |
| 2025-06-06 | 431.00 | 439.00 | 431.00 | 436.00 | 0.0M |
| 2025-06-05 | 430.00 | 436.00 | 429.00 | 430.00 | 0.0M |
| 2025-06-04 | 435.00 | 441.00 | 431.00 | 431.00 | 0.0M |
| 2025-06-03 | 432.00 | 454.00 | 430.00 | 432.00 | 0.1M |
| 2025-06-02 | 432.00 | 433.00 | 428.00 | 432.00 | 0.0M |
| 2025-05-30 | 428.00 | 434.00 | 427.00 | 430.00 | 0.1M |
| 2025-05-29 | 439.00 | 443.00 | 425.00 | 428.00 | 0.5M |
| 2025-05-28 | 405.00 | 405.00 | 399.00 | 399.00 | 0.0M |
| 2025-05-27 | 402.00 | 406.00 | 402.00 | 404.00 | 0.0M |
| 2025-05-26 | 402.00 | 405.00 | 401.00 | 402.00 | 0.0M |
| 2025-05-23 | 403.00 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2025-05-22 | 400.00 | 404.00 | 399.00 | 400.00 | 0.0M |
| 2025-05-21 | 404.00 | 404.00 | 400.00 | 400.00 | 0.0M |
| 2025-05-20 | 407.00 | 408.00 | 400.00 | 401.00 | 0.1M |
| 2025-05-19 | 404.00 | 409.00 | 400.00 | 403.00 | 0.0M |
| 2025-05-16 | 412.00 | 413.00 | 396.00 | 399.00 | 0.2M |
| 2025-05-15 | 373.00 | 376.00 | 363.00 | 372.00 | 0.1M |
| 2025-05-14 | 369.00 | 373.00 | 366.00 | 373.00 | 0.0M |
| 2025-05-13 | 385.00 | 385.00 | 371.00 | 371.00 | 0.0M |
| 2025-05-12 | 385.00 | 385.00 | 378.00 | 378.00 | 0.0M |
| 2025-05-09 | 384.00 | 386.00 | 380.00 | 380.00 | 0.0M |
| 2025-05-08 | 383.00 | 387.00 | 381.00 | 382.00 | 0.0M |
| 2025-05-07 | 384.00 | 389.00 | 378.00 | 383.00 | 0.1M |
| 2025-05-02 | 386.00 | 391.00 | 383.00 | 383.00 | 0.0M |
| 2025-05-01 | 392.00 | 394.00 | 382.00 | 382.00 | 0.0M |
| 2025-04-30 | 396.00 | 396.00 | 389.00 | 389.00 | 0.0M |
| 2025-04-28 | 393.00 | 398.00 | 390.00 | 394.00 | 0.0M |
| 2025-04-25 | 402.00 | 403.00 | 390.00 | 391.00 | 0.0M |
| 2025-04-24 | 401.00 | 421.00 | 400.00 | 402.00 | 0.1M |
| 2025-04-23 | 380.00 | 402.00 | 375.00 | 396.00 | 0.2M |
| 2025-04-22 | 380.00 | 386.00 | 380.00 | 386.00 | 0.0M |
| 2025-04-21 | 384.00 | 384.00 | 376.00 | 379.00 | 0.0M |
| 2025-04-18 | 374.00 | 380.00 | 371.00 | 376.00 | 0.0M |
| 2025-04-17 | 370.00 | 374.00 | 367.00 | 371.00 | 0.0M |
| 2025-04-16 | 376.00 | 376.00 | 359.00 | 366.00 | 0.1M |
| 2025-04-15 | 382.00 | 382.00 | 371.00 | 375.00 | 0.0M |
| 2025-04-14 | 370.00 | 383.00 | 370.00 | 381.00 | 0.1M |
| 2025-04-11 | 362.00 | 367.00 | 347.00 | 362.00 | 0.1M |
| 2025-04-10 | 367.00 | 370.00 | 354.00 | 362.00 | 0.2M |
| 2025-04-09 | 320.00 | 330.00 | 311.00 | 319.00 | 0.0M |
| 2025-04-08 | 322.00 | 335.00 | 322.00 | 325.00 | 0.1M |
| 2025-04-07 | 300.00 | 334.00 | 300.00 | 302.00 | 0.3M |
| 2025-04-04 | 375.00 | 380.00 | 355.00 | 369.00 | 0.1M |
| 2025-04-03 | 390.00 | 396.00 | 380.00 | 380.00 | 0.0M |
| 2025-04-02 | 407.00 | 407.00 | 396.00 | 403.00 | 0.0M |
| 2025-04-01 | 406.00 | 409.00 | 402.00 | 406.00 | 0.1M |
| 2025-03-31 | 411.00 | 411.00 | 404.00 | 406.00 | 0.0M |
| 2025-03-28 | 420.00 | 420.00 | 413.00 | 416.00 | 0.0M |
| 2025-03-27 | 420.00 | 420.00 | 415.00 | 420.00 | 0.0M |
| 2025-03-26 | 424.00 | 425.00 | 420.00 | 420.00 | 0.0M |
| 2025-03-25 | 421.00 | 424.00 | 418.00 | 420.00 | 0.0M |
| 2025-03-24 | 424.00 | 424.00 | 420.00 | 421.00 | 0.0M |
| 2025-03-21 | 425.00 | 427.00 | 420.00 | 421.00 | 0.0M |
| 2025-03-19 | 425.00 | 428.00 | 423.00 | 427.00 | 0.0M |
| 2025-03-18 | 424.00 | 428.00 | 422.00 | 426.00 | 0.0M |
| 2025-03-17 | 416.00 | 426.00 | 416.00 | 422.00 | 0.0M |
| 2025-03-14 | 422.00 | 423.00 | 410.00 | 415.00 | 0.0M |
| 2025-03-13 | 427.00 | 427.00 | 422.00 | 422.00 | 0.0M |
| 2025-03-12 | 425.00 | 429.00 | 416.00 | 420.00 | 0.0M |
| 2025-03-11 | 433.00 | 438.00 | 429.00 | 429.00 | 0.0M |
| 2025-03-10 | 442.00 | 442.00 | 433.00 | 434.00 | 0.0M |
| 2025-03-07 | 435.00 | 441.00 | 428.00 | 436.00 | 0.0M |
| 2025-03-06 | 441.00 | 441.00 | 434.00 | 437.00 | 0.0M |
| 2025-03-05 | 435.00 | 440.00 | 434.00 | 439.00 | 0.0M |
| 2025-03-04 | 439.00 | 441.00 | 431.00 | 436.00 | 0.0M |
| 2025-03-03 | 433.00 | 436.00 | 423.00 | 434.00 | 0.1M |
| 2025-02-28 | 438.00 | 441.00 | 431.00 | 435.00 | 0.0M |
| 2025-02-27 | 438.00 | 442.00 | 436.00 | 438.00 | 0.0M |
| 2025-02-26 | 459.00 | 459.00 | 433.00 | 437.00 | 0.1M |
| 2025-02-25 | 477.00 | 478.00 | 453.00 | 459.00 | 0.0M |
| 2025-02-21 | 487.00 | 490.00 | 480.00 | 480.00 | 0.0M |
| 2025-02-20 | 485.00 | 490.00 | 483.00 | 489.00 | 0.0M |
| 2025-02-19 | 486.00 | 489.00 | 477.00 | 489.00 | 0.0M |
| 2025-02-18 | 484.00 | 489.00 | 484.00 | 488.00 | 0.0M |
| 2025-02-17 | 482.00 | 494.00 | 476.00 | 485.00 | 0.1M |
| 2025-02-14 | 503.00 | 506.00 | 488.00 | 504.00 | 0.1M |
| 2025-02-13 | 500.00 | 511.00 | 494.00 | 503.00 | 0.1M |
| 2025-02-12 | 481.00 | 501.00 | 481.00 | 498.00 | 0.1M |
| 2025-02-10 | 493.00 | 495.00 | 481.00 | 481.00 | 0.0M |
| 2025-02-07 | 490.00 | 497.00 | 490.00 | 496.00 | 0.0M |
| 2025-02-06 | 488.00 | 489.00 | 484.00 | 486.00 | 0.0M |
| 2025-02-05 | 481.00 | 489.00 | 479.00 | 489.00 | 0.0M |
| 2025-02-04 | 489.00 | 489.00 | 482.00 | 483.00 | 0.0M |
| 2025-02-03 | 497.00 | 497.00 | 481.00 | 489.00 | 0.0M |
| 2025-01-31 | 489.00 | 498.00 | 487.00 | 498.00 | 0.0M |
| 2025-01-30 | 483.00 | 487.00 | 480.00 | 487.00 | 0.0M |
| 2025-01-29 | 485.00 | 486.00 | 481.00 | 486.00 | 0.0M |
| 2025-01-28 | 478.00 | 485.00 | 474.00 | 485.00 | 0.1M |
| 2025-01-27 | 463.00 | 482.00 | 461.00 | 481.00 | 0.1M |
| 2025-01-24 | 462.00 | 464.00 | 456.00 | 461.00 | 0.0M |
| 2025-01-23 | 464.00 | 465.00 | 461.00 | 465.00 | 0.0M |
| 2025-01-22 | 464.00 | 465.00 | 460.00 | 465.00 | 0.0M |
| 2025-01-21 | 465.00 | 465.00 | 457.00 | 464.00 | 0.0M |
| 2025-01-20 | 457.00 | 468.00 | 450.00 | 465.00 | 0.1M |
| 2025-01-17 | 434.00 | 449.00 | 434.00 | 449.00 | 0.1M |
| 2025-01-16 | 440.00 | 440.00 | 432.00 | 437.00 | 0.0M |
| 2025-01-15 | 430.00 | 440.00 | 430.00 | 440.00 | 0.0M |
| 2025-01-14 | 429.00 | 441.00 | 426.00 | 431.00 | 0.0M |
| 2025-01-10 | 423.00 | 431.00 | 423.00 | 427.00 | 0.0M |
| 2025-01-09 | 425.00 | 428.00 | 418.00 | 425.00 | 0.0M |
| 2025-01-08 | 430.00 | 433.00 | 425.00 | 425.00 | 0.0M |
| 2025-01-07 | 433.00 | 436.00 | 429.00 | 430.00 | 0.0M |
| 2025-01-06 | 433.00 | 437.00 | 431.00 | 435.00 | 0.0M |