620.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 614.00 | 629.00 | 614.00 | 629.00 | 3.7K |
| 09:05 | 623.00 | 623.00 | 623.00 | 623.00 | 0.0K |
| 09:15 | 623.00 | 623.00 | 623.00 | 623.00 | 8.5K |
| 09:25 | 622.00 | 622.00 | 621.00 | 621.00 | 0.2K |
| 09:30 | 622.00 | 622.00 | 622.00 | 622.00 | 0.0K |
| 09:35 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0K |
| 09:40 | 618.00 | 620.00 | 617.00 | 620.00 | 2.4K |
| 09:50 | 620.00 | 621.00 | 620.00 | 621.00 | 0.7K |
| 09:55 | 620.00 | 620.00 | 620.00 | 620.00 | 0.1K |
| 10:00 | 620.00 | 627.00 | 619.00 | 620.00 | 0.2K |
| 10:05 | 624.00 | 624.00 | 622.00 | 622.00 | 0.0K |
| 10:10 | 622.00 | 622.00 | 622.00 | 622.00 | 0.0K |
| 10:15 | 622.00 | 622.00 | 622.00 | 622.00 | 0.0K |
| 10:20 | 621.00 | 629.00 | 621.00 | 629.00 | 5.1K |
| 10:25 | 629.00 | 629.00 | 628.00 | 628.00 | 1.0K |
| 10:30 | 627.00 | 627.00 | 620.00 | 626.00 | 1.2K |
| 10:35 | 626.00 | 626.00 | 626.00 | 626.00 | 0.1K |
| 10:40 | 622.00 | 627.00 | 622.00 | 622.00 | 0.1K |
| 10:50 | 619.00 | 619.00 | 617.00 | 617.00 | 1.9K |
| 11:00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.1K |
| 11:05 | 617.00 | 618.00 | 617.00 | 618.00 | 0.1K |
| 11:10 | 617.00 | 618.00 | 616.00 | 618.00 | 0.4K |
| 11:15 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0K |
| 11:20 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0K |
| 11:25 | 618.00 | 620.00 | 616.00 | 616.00 | 1.0K |
| 11:35 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0K |
| 11:40 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0K |
| 11:45 | 619.00 | 619.00 | 618.00 | 618.00 | 0.0K |
| 11:50 | 618.00 | 618.00 | 614.00 | 614.00 | 5.1K |
| 11:55 | 619.00 | 619.00 | 619.00 | 619.00 | 0.0K |
| 12:00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0K |
| 12:05 | 616.00 | 617.00 | 616.00 | 617.00 | 3.0K |
| 12:10 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0K |
| 12:15 | 617.00 | 617.00 | 617.00 | 617.00 | 0.1K |
| 12:25 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0K |
| 12:30 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0K |
| 12:35 | 617.00 | 617.00 | 611.00 | 611.00 | 10.0K |
| 12:40 | 614.00 | 615.00 | 613.00 | 615.00 | 3.0K |
| 12:45 | 614.00 | 614.00 | 614.00 | 614.00 | 0.0K |
| 12:50 | 614.00 | 614.00 | 614.00 | 614.00 | 0.0K |
| 12:55 | 613.00 | 613.00 | 612.00 | 612.00 | 0.2K |
| 13:05 | 612.00 | 612.00 | 612.00 | 612.00 | 0.0K |
| 13:15 | 613.00 | 613.00 | 613.00 | 613.00 | 0.0K |
| 13:20 | 612.00 | 613.00 | 612.00 | 613.00 | 0.1K |
| 13:25 | 611.00 | 613.00 | 611.00 | 613.00 | 3.3K |
| 13:30 | 611.00 | 611.00 | 611.00 | 611.00 | 0.0K |
| 13:35 | 611.00 | 612.00 | 611.00 | 612.00 | 0.0K |
| 13:40 | 609.00 | 609.00 | 605.00 | 607.00 | 37.2K |
| 13:45 | 609.00 | 609.00 | 609.00 | 609.00 | 3.0K |
| 13:55 | 609.00 | 609.00 | 608.00 | 608.00 | 0.2K |
| 14:00 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 14:05 | 605.00 | 605.00 | 605.00 | 605.00 | 0.1K |
| 14:10 | 604.00 | 604.00 | 604.00 | 604.00 | 0.0K |
| 14:15 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0K |
| 14:30 | 604.00 | 609.00 | 604.00 | 609.00 | 0.4K |
| 14:35 | 609.00 | 611.00 | 609.00 | 611.00 | 3.7K |
| 14:40 | 614.00 | 614.00 | 614.00 | 614.00 | 0.0K |
| 14:50 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0K |
| 14:55 | 615.00 | 615.00 | 615.00 | 615.00 | 5.0K |
| 15:00 | 615.00 | 619.00 | 615.00 | 619.00 | 9.3K |
| 15:10 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0K |
| 15:15 | 617.00 | 620.00 | 617.00 | 620.00 | 0.4K |
| 15:25 | 620.00 | 620.00 | 620.00 | 620.00 | 0.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 614.00 | 629.00 | 604.00 | 620.00 | 0.1M |
| 2025-09-25 | 621.00 | 626.00 | 614.00 | 614.00 | 0.0M |
| 2025-09-24 | 627.00 | 630.00 | 615.00 | 626.00 | 0.0M |
| 2025-09-23 | 629.00 | 638.00 | 618.00 | 627.00 | 0.0M |
| 2025-09-22 | 634.00 | 637.00 | 624.00 | 629.00 | 0.0M |
| 2025-09-19 | 628.00 | 641.00 | 622.00 | 634.00 | 0.0M |
| 2025-09-18 | 614.00 | 633.00 | 614.00 | 630.00 | 0.0M |
| 2025-09-17 | 620.00 | 620.00 | 611.00 | 614.00 | 0.0M |
| 2025-09-16 | 617.00 | 617.00 | 605.00 | 611.00 | 0.1M |
| 2025-09-15 | 630.00 | 636.00 | 606.00 | 609.00 | 0.2M |
| 2025-09-12 | 626.00 | 639.00 | 617.00 | 636.00 | 0.1M |
| 2025-09-11 | 640.00 | 640.00 | 617.00 | 617.00 | 0.1M |
| 2025-09-10 | 623.00 | 660.00 | 623.00 | 624.00 | 0.2M |
| 2025-09-09 | 618.00 | 623.00 | 600.00 | 623.00 | 0.0M |
| 2025-09-08 | 610.00 | 620.00 | 601.00 | 618.00 | 0.0M |
| 2025-09-05 | 610.00 | 610.00 | 601.00 | 608.00 | 0.0M |
| 2025-09-04 | 606.00 | 609.00 | 602.00 | 607.00 | 0.0M |
| 2025-09-03 | 609.00 | 615.00 | 601.00 | 606.00 | 0.0M |
| 2025-09-02 | 600.00 | 610.00 | 594.00 | 609.00 | 0.1M |
| 2025-09-01 | 610.00 | 615.00 | 596.00 | 596.00 | 0.1M |
| 2025-08-29 | 618.00 | 624.00 | 605.00 | 610.00 | 0.1M |
| 2025-08-28 | 617.00 | 625.00 | 613.00 | 623.00 | 0.0M |
| 2025-08-27 | 610.00 | 621.00 | 609.00 | 621.00 | 0.1M |
| 2025-08-26 | 610.00 | 613.00 | 604.00 | 613.00 | 0.0M |
| 2025-08-25 | 610.00 | 613.00 | 605.00 | 612.00 | 0.0M |
| 2025-08-22 | 605.00 | 610.00 | 597.00 | 608.00 | 0.0M |
| 2025-08-21 | 609.00 | 611.00 | 602.00 | 605.00 | 0.0M |
| 2025-08-20 | 600.00 | 610.00 | 586.00 | 605.00 | 0.1M |
| 2025-08-19 | 605.00 | 607.00 | 599.00 | 605.00 | 0.0M |
| 2025-08-18 | 608.00 | 608.00 | 599.00 | 605.00 | 0.0M |
| 2025-08-14 | 588.00 | 619.00 | 586.00 | 608.00 | 0.1M |
| 2025-08-13 | 586.00 | 590.00 | 585.00 | 588.00 | 0.0M |
| 2025-08-12 | 595.00 | 595.00 | 580.00 | 590.00 | 0.1M |
| 2025-08-11 | 592.00 | 597.00 | 588.00 | 595.00 | 0.0M |
| 2025-08-08 | 592.00 | 608.00 | 590.00 | 597.00 | 0.0M |
| 2025-08-07 | 587.00 | 592.00 | 586.00 | 592.00 | 0.0M |
| 2025-08-06 | 588.00 | 599.00 | 580.00 | 590.00 | 0.1M |
| 2025-08-05 | 614.00 | 614.00 | 590.00 | 595.00 | 0.1M |
| 2025-08-04 | 599.00 | 618.00 | 589.00 | 604.00 | 0.0M |
| 2025-08-01 | 610.00 | 610.00 | 590.00 | 592.00 | 0.1M |
| 2025-07-31 | 607.00 | 613.00 | 602.00 | 605.00 | 0.0M |
| 2025-07-30 | 605.00 | 619.00 | 600.00 | 607.00 | 0.0M |
| 2025-07-29 | 600.00 | 607.00 | 593.00 | 605.00 | 0.0M |
| 2025-07-28 | 603.00 | 612.00 | 595.00 | 602.00 | 0.1M |
| 2025-07-25 | 603.00 | 610.00 | 600.00 | 603.00 | 0.0M |
| 2025-07-24 | 617.00 | 623.00 | 580.00 | 603.00 | 0.1M |
| 2025-07-23 | 621.00 | 626.00 | 611.00 | 617.00 | 0.0M |
| 2025-07-22 | 621.00 | 629.00 | 608.00 | 626.00 | 0.0M |
| 2025-07-21 | 612.00 | 626.00 | 609.00 | 621.00 | 0.2M |
| 2025-07-18 | 613.00 | 615.00 | 608.00 | 612.00 | 0.1M |
| 2025-07-17 | 607.00 | 615.00 | 605.00 | 613.00 | 0.1M |
| 2025-07-16 | 620.00 | 620.00 | 604.00 | 610.00 | 0.1M |
| 2025-07-15 | 620.00 | 622.00 | 608.00 | 618.00 | 0.1M |
| 2025-07-14 | 619.00 | 619.00 | 609.00 | 618.00 | 0.0M |
| 2025-07-11 | 623.00 | 624.00 | 614.00 | 620.00 | 0.1M |
| 2025-07-10 | 624.00 | 631.00 | 619.00 | 623.00 | 0.0M |
| 2025-07-09 | 617.00 | 628.00 | 613.00 | 620.00 | 0.0M |
| 2025-07-08 | 609.00 | 619.00 | 605.00 | 610.00 | 0.1M |
| 2025-07-07 | 616.00 | 616.00 | 610.00 | 613.00 | 0.0M |
| 2025-07-04 | 626.00 | 626.00 | 611.00 | 617.00 | 0.0M |
| 2025-07-03 | 621.00 | 627.00 | 619.00 | 626.00 | 0.1M |
| 2025-07-02 | 615.00 | 626.00 | 612.00 | 626.00 | 0.1M |
| 2025-07-01 | 611.00 | 623.00 | 605.00 | 620.00 | 0.1M |
| 2025-06-30 | 610.00 | 612.00 | 601.00 | 612.00 | 0.0M |
| 2025-06-27 | 623.00 | 625.00 | 607.00 | 607.00 | 0.1M |
| 2025-06-26 | 622.00 | 624.00 | 613.00 | 620.00 | 0.1M |
| 2025-06-25 | 624.00 | 625.00 | 619.00 | 621.00 | 0.1M |
| 2025-06-24 | 615.00 | 624.00 | 613.00 | 624.00 | 0.1M |
| 2025-06-23 | 618.00 | 631.00 | 614.00 | 618.00 | 0.1M |
| 2025-06-20 | 633.00 | 634.00 | 620.00 | 625.00 | 0.0M |
| 2025-06-19 | 623.00 | 643.00 | 623.00 | 630.00 | 0.1M |
| 2025-06-18 | 629.00 | 634.00 | 621.00 | 628.00 | 0.0M |
| 2025-06-17 | 622.00 | 630.00 | 615.00 | 629.00 | 0.1M |
| 2025-06-16 | 628.00 | 635.00 | 619.00 | 628.00 | 0.1M |
| 2025-06-13 | 629.00 | 635.00 | 620.00 | 633.00 | 0.2M |
| 2025-06-12 | 637.00 | 639.00 | 623.00 | 635.00 | 0.1M |
| 2025-06-11 | 631.00 | 631.00 | 619.00 | 625.00 | 0.1M |
| 2025-06-10 | 633.00 | 633.00 | 623.00 | 631.00 | 0.1M |
| 2025-06-09 | 635.00 | 635.00 | 616.00 | 633.00 | 0.1M |
| 2025-06-05 | 620.00 | 639.00 | 617.00 | 625.00 | 0.1M |
| 2025-06-04 | 626.00 | 635.00 | 614.00 | 626.00 | 0.1M |
| 2025-06-02 | 623.00 | 636.00 | 618.00 | 627.00 | 0.0M |
| 2025-05-30 | 616.00 | 630.00 | 610.00 | 622.00 | 0.1M |
| 2025-05-29 | 628.00 | 628.00 | 606.00 | 617.00 | 0.1M |
| 2025-05-28 | 615.00 | 620.00 | 607.00 | 614.00 | 0.0M |
| 2025-05-27 | 621.00 | 621.00 | 605.00 | 613.00 | 0.1M |
| 2025-05-26 | 603.00 | 606.00 | 601.00 | 605.00 | 0.0M |
| 2025-05-23 | 622.00 | 622.00 | 599.00 | 604.00 | 0.1M |
| 2025-05-22 | 604.00 | 629.00 | 604.00 | 618.00 | 0.1M |
| 2025-05-21 | 609.00 | 610.00 | 602.00 | 607.00 | 0.1M |
| 2025-05-20 | 623.00 | 623.00 | 603.00 | 610.00 | 0.1M |
| 2025-05-19 | 620.00 | 620.00 | 607.00 | 618.00 | 0.1M |
| 2025-05-16 | 625.00 | 642.00 | 615.00 | 620.00 | 0.1M |
| 2025-05-15 | 623.00 | 627.00 | 617.00 | 621.00 | 0.1M |
| 2025-05-14 | 620.00 | 625.00 | 615.00 | 620.00 | 0.0M |
| 2025-05-13 | 621.00 | 624.00 | 607.00 | 614.00 | 0.1M |
| 2025-05-12 | 615.00 | 625.00 | 614.00 | 621.00 | 0.1M |
| 2025-05-09 | 621.00 | 630.00 | 614.00 | 620.00 | 0.0M |
| 2025-05-08 | 640.00 | 640.00 | 621.00 | 621.00 | 0.0M |
| 2025-05-07 | 620.00 | 640.00 | 610.00 | 637.00 | 0.1M |
| 2025-05-02 | 615.00 | 625.00 | 608.00 | 621.00 | 0.0M |
| 2025-04-30 | 618.00 | 622.00 | 612.00 | 615.00 | 0.0M |
| 2025-04-29 | 622.00 | 635.00 | 615.00 | 618.00 | 0.1M |
| 2025-04-28 | 635.00 | 638.00 | 615.00 | 628.00 | 0.1M |
| 2025-04-25 | 626.00 | 644.00 | 620.00 | 635.00 | 0.1M |
| 2025-04-24 | 625.00 | 634.00 | 619.00 | 626.00 | 0.1M |
| 2025-04-23 | 637.00 | 640.00 | 623.00 | 625.00 | 0.1M |
| 2025-04-22 | 641.00 | 649.00 | 627.00 | 640.00 | 0.1M |
| 2025-04-21 | 627.00 | 648.00 | 625.00 | 641.00 | 0.1M |
| 2025-04-18 | 621.00 | 634.00 | 609.00 | 626.00 | 0.2M |
| 2025-04-17 | 622.00 | 630.00 | 616.00 | 617.00 | 0.2M |
| 2025-04-16 | 625.00 | 642.00 | 614.00 | 622.00 | 0.6M |
| 2025-04-15 | 610.00 | 736.00 | 595.00 | 617.00 | 6.8M |
| 2025-04-14 | 596.00 | 596.00 | 589.00 | 595.00 | 0.0M |
| 2025-04-11 | 587.00 | 594.00 | 587.00 | 593.00 | 0.0M |
| 2025-04-10 | 582.00 | 591.00 | 555.00 | 587.00 | 0.0M |
| 2025-04-09 | 586.00 | 586.00 | 567.00 | 574.00 | 0.0M |
| 2025-04-08 | 579.00 | 584.00 | 554.00 | 580.00 | 0.1M |
| 2025-04-07 | 584.00 | 587.00 | 568.00 | 583.00 | 0.1M |
| 2025-04-04 | 568.00 | 585.00 | 555.00 | 584.00 | 0.1M |
| 2025-04-03 | 573.00 | 576.00 | 560.00 | 573.00 | 0.1M |
| 2025-04-02 | 577.00 | 584.00 | 551.00 | 577.00 | 0.1M |
| 2025-04-01 | 583.00 | 586.00 | 571.00 | 581.00 | 0.1M |
| 2025-03-31 | 595.00 | 595.00 | 564.00 | 582.00 | 0.1M |
| 2025-03-28 | 593.00 | 597.00 | 584.00 | 597.00 | 0.0M |
| 2025-03-27 | 600.00 | 620.00 | 593.00 | 593.00 | 0.0M |
| 2025-03-26 | 595.00 | 600.00 | 588.00 | 598.00 | 0.0M |
| 2025-03-25 | 594.00 | 620.00 | 590.00 | 600.00 | 0.0M |
| 2025-03-24 | 600.00 | 603.00 | 590.00 | 600.00 | 0.0M |
| 2025-03-21 | 596.00 | 603.00 | 580.00 | 601.00 | 0.0M |
| 2025-03-20 | 601.00 | 615.00 | 598.00 | 600.00 | 0.0M |
| 2025-03-19 | 599.00 | 613.00 | 597.00 | 605.00 | 0.0M |
| 2025-03-18 | 596.00 | 603.00 | 588.00 | 603.00 | 0.1M |
| 2025-03-17 | 589.00 | 600.00 | 583.00 | 600.00 | 0.0M |
| 2025-03-14 | 592.00 | 595.00 | 584.00 | 590.00 | 0.0M |
| 2025-03-13 | 594.00 | 596.00 | 589.00 | 593.00 | 0.1M |
| 2025-03-12 | 588.00 | 595.00 | 587.00 | 594.00 | 0.0M |
| 2025-03-11 | 589.00 | 600.00 | 571.00 | 593.00 | 0.1M |
| 2025-03-10 | 587.00 | 604.00 | 587.00 | 595.00 | 0.1M |
| 2025-03-07 | 592.00 | 597.00 | 586.00 | 592.00 | 0.1M |
| 2025-03-06 | 599.00 | 600.00 | 589.00 | 596.00 | 0.0M |
| 2025-03-05 | 596.00 | 601.00 | 587.00 | 598.00 | 0.0M |
| 2025-03-04 | 590.00 | 600.00 | 585.00 | 596.00 | 0.0M |
| 2025-02-28 | 590.00 | 602.00 | 590.00 | 596.00 | 0.1M |
| 2025-02-27 | 609.00 | 609.00 | 593.00 | 600.00 | 0.1M |
| 2025-02-26 | 601.00 | 610.00 | 596.00 | 607.00 | 0.1M |
| 2025-02-25 | 607.00 | 612.00 | 601.00 | 606.00 | 0.0M |
| 2025-02-24 | 606.00 | 611.00 | 600.00 | 608.00 | 0.0M |
| 2025-02-21 | 597.00 | 614.00 | 591.00 | 612.00 | 0.2M |
| 2025-02-20 | 599.00 | 601.00 | 590.00 | 601.00 | 0.1M |
| 2025-02-19 | 612.00 | 612.00 | 589.00 | 597.00 | 0.2M |
| 2025-02-18 | 609.00 | 614.00 | 597.00 | 608.00 | 0.1M |
| 2025-02-17 | 619.00 | 621.00 | 607.00 | 612.00 | 0.1M |
| 2025-02-14 | 620.00 | 623.00 | 610.00 | 619.00 | 0.1M |
| 2025-02-13 | 620.00 | 627.00 | 612.00 | 619.00 | 0.1M |
| 2025-02-12 | 617.00 | 624.00 | 612.00 | 623.00 | 0.0M |
| 2025-02-11 | 615.00 | 624.00 | 611.00 | 619.00 | 0.1M |
| 2025-02-10 | 643.00 | 653.00 | 613.00 | 620.00 | 0.2M |
| 2025-02-07 | 664.00 | 664.00 | 639.00 | 643.00 | 0.1M |
| 2025-02-06 | 660.00 | 665.00 | 646.00 | 664.00 | 0.0M |
| 2025-02-05 | 638.00 | 672.00 | 638.00 | 665.00 | 0.0M |
| 2025-02-04 | 642.00 | 648.00 | 620.00 | 644.00 | 0.0M |
| 2025-02-03 | 665.00 | 665.00 | 629.00 | 640.00 | 0.1M |
| 2025-01-31 | 681.00 | 687.00 | 651.00 | 666.00 | 0.0M |
| 2025-01-24 | 688.00 | 696.00 | 660.00 | 688.00 | 0.1M |
| 2025-01-23 | 695.00 | 695.00 | 681.00 | 693.00 | 0.0M |
| 2025-01-22 | 696.00 | 703.00 | 687.00 | 695.00 | 0.0M |
| 2025-01-21 | 702.00 | 705.00 | 678.00 | 696.00 | 0.1M |
| 2025-01-20 | 709.00 | 713.00 | 698.00 | 698.00 | 0.1M |
| 2025-01-17 | 714.00 | 714.00 | 704.00 | 709.00 | 0.0M |
| 2025-01-16 | 707.00 | 719.00 | 707.00 | 714.00 | 0.0M |
| 2025-01-15 | 702.00 | 714.00 | 702.00 | 712.00 | 0.0M |
| 2025-01-14 | 706.00 | 718.00 | 698.00 | 710.00 | 0.2M |
| 2025-01-13 | 690.00 | 793.00 | 683.00 | 716.00 | 2.1M |
| 2025-01-10 | 697.00 | 704.00 | 695.00 | 699.00 | 0.0M |
| 2025-01-09 | 711.00 | 711.00 | 695.00 | 703.00 | 0.0M |
| 2025-01-08 | 703.00 | 708.00 | 697.00 | 703.00 | 0.0M |
| 2025-01-07 | 680.00 | 703.00 | 678.00 | 703.00 | 0.1M |
| 2025-01-06 | 681.00 | 694.00 | 676.00 | 686.00 | 0.1M |
| 2025-01-03 | 673.00 | 688.00 | 673.00 | 681.00 | 0.0M |
| 2025-01-02 | 672.00 | 681.00 | 667.00 | 681.00 | 0.0M |