時間 始値 高値 安値 終値 出来高
09:00 282.00 284.00 274.00 276.00 58,849.8K
09:05 276.00 276.00 272.00 274.00 25,349.1K
09:10 274.00 276.00 274.00 274.00 21,091.5K
09:15 276.00 278.00 274.00 276.00 11,042.2K
09:20 274.00 276.00 274.00 276.00 4,814.7K
09:25 274.00 276.00 272.00 274.00 8,042.3K
09:30 274.00 276.00 272.00 276.00 6,723.6K
09:35 276.00 280.00 276.00 280.00 15,389.0K
09:40 280.00 280.00 278.00 280.00 7,968.6K
09:45 280.00 280.00 278.00 280.00 12,503.0K
09:50 280.00 280.00 278.00 280.00 8,732.3K
09:55 278.00 280.00 278.00 280.00 1,217.8K
10:00 280.00 282.00 278.00 282.00 4,977.4K
10:05 282.00 282.00 278.00 278.00 7,473.4K
10:10 278.00 280.00 276.00 278.00 8,803.0K
10:15 278.00 280.00 276.00 278.00 1,120.6K
10:20 278.00 280.00 276.00 278.00 1,888.0K
10:25 280.00 280.00 278.00 278.00 2,394.5K
10:30 280.00 280.00 278.00 278.00 2,126.6K
10:35 278.00 280.00 276.00 276.00 1,138.4K
10:40 276.00 278.00 276.00 276.00 11,128.9K
10:45 276.00 278.00 276.00 278.00 3,935.0K
10:50 276.00 278.00 276.00 276.00 3,049.8K
10:55 278.00 278.00 276.00 278.00 900.3K
11:00 278.00 278.00 276.00 276.00 676.6K
11:05 278.00 280.00 276.00 278.00 2,554.9K
11:10 278.00 278.00 276.00 278.00 1,336.9K
11:15 278.00 280.00 276.00 280.00 2,864.8K
11:20 278.00 282.00 278.00 280.00 14,489.7K
11:25 282.00 284.00 280.00 282.00 18,586.0K
14:00 284.00 284.00 280.00 280.00 57,895.5K
14:05 280.00 282.00 278.00 280.00 6,335.9K
14:10 278.00 280.00 278.00 280.00 3,656.6K
14:15 278.00 280.00 276.00 276.00 9,073.4K
14:20 278.00 278.00 276.00 278.00 3,308.0K
14:25 278.00 280.00 278.00 280.00 3,391.4K
14:30 280.00 280.00 278.00 280.00 608.6K
14:35 280.00 280.00 278.00 278.00 2,872.9K
14:40 278.00 280.00 278.00 278.00 1,139.3K
14:45 278.00 280.00 276.00 276.00 1,902.3K
14:50 276.00 278.00 276.00 276.00 1,718.8K
14:55 278.00 278.00 276.00 276.00 1,543.5K
15:00 276.00 278.00 276.00 278.00 1,079.3K
15:05 278.00 278.00 274.00 278.00 14,870.8K
15:10 276.00 278.00 276.00 278.00 2,377.4K
15:15 276.00 278.00 276.00 278.00 757.2K
15:20 276.00 278.00 276.00 278.00 3,126.3K
15:25 276.00 278.00 274.00 276.00 9,011.7K
15:30 276.00 276.00 274.00 276.00 2,377.2K
15:35 276.00 278.00 274.00 278.00 2,528.3K
15:40 278.00 278.00 276.00 278.00 3,619.2K
15:45 276.00 280.00 274.00 280.00 16,730.8K
16:00 278.00 278.00 278.00 278.00 15,821.8K
16:05 278.00 278.00 278.00 278.00 2,754.8K
16:10 278.00 278.00 278.00 278.00 342.9K
16:35 278.00 278.00 278.00 278.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 290.00 290.00 270.00 272.00 810.5M
2025-09-29 278.00 292.00 266.00 290.00 765.3M
2025-09-26 282.00 286.00 272.00 278.00 440.0M
2025-09-25 262.00 282.00 262.00 280.00 1,043.5M
2025-09-24 276.00 280.00 256.00 264.00 979.9M
2025-09-23 248.00 270.00 248.00 270.00 1,881.7M
2025-09-22 220.00 242.00 218.00 238.00 1,315.7M
2025-09-19 216.00 220.00 214.00 214.00 141.7M
2025-09-18 224.00 224.00 214.00 216.00 256.1M
2025-09-17 224.00 226.00 220.00 222.00 139.9M
2025-09-16 226.00 232.00 222.00 224.00 386.4M
2025-09-15 222.00 226.00 216.00 226.00 282.2M
2025-09-12 216.00 222.00 214.00 220.00 165.1M
2025-09-11 218.00 222.00 214.00 214.00 182.8M
2025-09-10 222.00 224.00 214.00 218.00 175.5M
2025-09-09 218.00 222.00 214.00 218.00 204.7M
2025-09-08 224.00 228.00 216.00 216.00 256.6M
2025-09-04 226.00 234.00 222.00 222.00 242.5M
2025-09-03 226.00 232.00 224.00 226.00 251.5M
2025-09-02 222.00 228.00 222.00 224.00 311.8M
2025-09-01 216.00 224.00 212.00 218.00 359.5M
2025-08-29 224.00 230.00 210.00 224.00 534.8M
2025-08-28 234.00 248.00 230.00 230.00 820.6M
2025-08-27 226.00 232.00 226.00 226.00 192.1M
2025-08-26 228.00 236.00 226.00 226.00 432.3M
2025-08-25 222.00 230.00 222.00 226.00 239.5M
2025-08-22 226.00 226.00 220.00 220.00 288.9M
2025-08-21 240.00 242.00 222.00 226.00 711.7M
2025-08-20 226.00 244.00 222.00 236.00 1,038.0M
2025-08-19 222.00 226.00 218.00 224.00 222.6M
2025-08-15 228.00 230.00 220.00 220.00 340.7M
2025-08-14 222.00 228.00 222.00 226.00 148.4M
2025-08-13 230.00 232.00 222.00 222.00 142.5M
2025-08-12 228.00 234.00 226.00 228.00 321.0M
2025-08-11 222.00 230.00 218.00 224.00 309.2M
2025-08-08 226.00 228.00 218.00 222.00 170.1M
2025-08-07 226.00 234.00 224.00 226.00 300.9M
2025-08-06 218.00 228.00 218.00 226.00 295.0M
2025-08-05 234.00 236.00 216.00 216.00 602.5M
2025-08-04 222.00 236.00 216.00 230.00 541.0M
2025-08-01 220.00 226.00 216.00 222.00 244.7M
2025-07-31 232.00 244.00 214.00 220.00 1,050.5M
2025-07-30 232.00 240.00 224.00 232.00 476.1M
2025-07-29 236.00 238.00 226.00 232.00 534.9M
2025-07-28 222.00 238.00 222.00 236.00 780.5M
2025-07-25 216.00 226.00 212.00 218.00 426.8M
2025-07-24 224.00 226.00 210.00 216.00 457.6M
2025-07-23 206.00 224.00 202.00 222.00 620.3M
2025-07-22 218.00 228.00 204.00 204.00 1,121.0M
2025-07-21 188.00 218.00 188.00 214.00 1,682.6M
2025-07-18 187.00 189.00 182.00 187.00 414.3M
2025-07-17 193.00 193.00 185.00 186.00 437.1M
2025-07-16 180.00 193.00 180.00 190.00 860.2M
2025-07-15 175.00 182.00 172.00 180.00 373.8M
2025-07-14 177.00 180.00 175.00 175.00 326.7M
2025-07-11 179.00 181.00 176.00 176.00 141.3M
2025-07-10 182.00 184.00 177.00 178.00 207.4M
2025-07-09 186.00 187.00 181.00 182.00 152.3M
2025-07-08 185.00 188.00 183.00 186.00 292.6M
2025-07-07 183.00 185.00 179.00 185.00 197.2M
2025-07-04 188.00 189.00 181.00 182.00 252.2M
2025-07-03 175.00 187.00 172.00 186.00 538.0M
2025-07-02 178.00 178.00 172.00 174.00 168.0M
2025-07-01 180.00 181.00 171.00 177.00 294.7M
2025-06-30 176.00 183.00 174.00 180.00 266.0M
2025-06-26 178.00 181.00 175.00 176.00 250.2M
2025-06-25 181.00 182.00 175.00 177.00 226.3M
2025-06-24 178.00 183.00 176.00 180.00 323.5M
2025-06-23 173.00 184.00 166.00 175.00 406.8M
2025-06-20 178.00 185.00 175.00 178.00 326.2M
2025-06-19 186.00 187.00 174.00 178.00 445.9M
2025-06-18 190.00 196.00 184.00 185.00 285.4M
2025-06-17 193.00 194.00 184.00 190.00 404.9M
2025-06-16 196.00 204.00 191.00 192.00 415.0M
2025-06-13 197.00 202.00 193.00 195.00 311.5M
2025-06-12 202.00 206.00 190.00 198.00 1,003.8M
2025-06-11 196.00 202.00 191.00 202.00 785.8M
2025-06-10 185.00 202.00 185.00 192.00 1,272.6M
2025-06-05 192.00 193.00 183.00 184.00 637.0M
2025-06-04 167.00 193.00 165.00 191.00 1,201.9M
2025-06-03 166.00 169.00 161.00 166.00 299.0M
2025-06-02 168.00 170.00 160.00 165.00 359.0M
2025-05-28 173.00 174.00 165.00 167.00 373.1M
2025-05-27 167.00 178.00 167.00 172.00 1,339.5M
2025-05-26 162.00 169.00 159.00 163.00 942.2M
2025-05-23 152.00 162.00 150.00 161.00 661.0M
2025-05-22 159.00 162.00 151.00 152.00 755.7M
2025-05-21 157.00 159.00 154.00 157.00 379.0M
2025-05-20 164.00 164.00 154.00 156.00 585.0M
2025-05-19 164.00 166.00 160.00 163.00 279.6M
2025-05-16 166.00 172.00 160.00 163.00 601.4M
2025-05-15 171.00 172.00 161.00 165.00 850.5M
2025-05-14 154.00 183.00 152.00 169.00 1,434.1M
2025-05-09 148.00 156.00 144.00 151.00 724.7M
2025-05-08 143.00 154.00 138.00 147.00 787.3M
2025-05-07 143.00 147.00 141.00 143.00 398.8M
2025-05-06 138.00 142.00 136.00 142.00 317.4M
2025-05-05 139.00 140.00 134.00 135.00 206.2M
2025-05-02 138.00 148.00 133.00 138.00 1,563.4M
2025-04-30 130.00 133.00 125.00 131.00 575.0M
2025-04-29 114.00 129.00 114.00 129.00 768.2M
2025-04-28 114.00 117.00 112.00 114.00 159.8M
2025-04-25 114.00 116.00 111.00 114.00 145.8M
2025-04-24 116.00 117.00 112.00 112.00 98.4M
2025-04-23 118.00 119.00 113.00 115.00 187.6M
2025-04-22 115.00 117.00 112.00 117.00 412.1M
2025-04-21 108.00 114.00 108.00 110.00 200.7M
2025-04-17 108.00 110.00 107.00 108.00 136.1M
2025-04-16 109.00 116.00 107.00 109.00 445.0M
2025-04-15 112.00 113.00 105.00 107.00 381.5M
2025-04-14 101.00 114.00 101.00 110.00 344.7M
2025-04-11 93.00 101.00 91.00 99.00 204.4M
2025-04-10 93.00 96.00 90.00 93.00 255.9M
2025-04-09 88.00 93.00 83.00 86.00 263.0M
2025-04-08 91.00 96.00 91.00 91.00 275.6M
2025-03-27 103.00 107.00 101.00 106.00 139.1M
2025-03-26 101.00 106.00 101.00 103.00 108.2M
2025-03-25 97.00 103.00 97.00 101.00 152.4M
2025-03-24 105.00 105.00 91.00 97.00 324.7M
2025-03-21 107.00 108.00 101.00 104.00 169.9M
2025-03-20 109.00 111.00 105.00 106.00 248.6M
2025-03-19 110.00 111.00 106.00 108.00 213.2M
2025-03-18 122.00 122.00 91.00 109.00 857.8M
2025-03-17 118.00 124.00 117.00 122.00 178.3M
2025-03-14 122.00 124.00 116.00 118.00 168.3M
2025-03-13 123.00 125.00 116.00 120.00 327.3M
2025-03-12 128.00 130.00 123.00 123.00 203.2M
2025-03-11 126.00 129.00 124.00 127.00 279.5M
2025-03-10 131.00 136.00 129.00 130.00 401.5M
2025-03-07 129.00 135.00 128.00 130.00 339.2M
2025-03-06 129.00 131.00 127.00 129.00 146.8M
2025-03-05 128.00 133.00 126.00 128.00 248.3M
2025-03-04 135.00 136.00 125.00 127.00 347.3M
2025-03-03 127.00 136.00 126.00 135.00 336.8M
2025-02-28 135.00 135.00 121.00 124.00 398.8M
2025-02-27 142.00 144.00 135.00 135.00 273.7M
2025-02-26 135.00 140.00 130.00 140.00 289.1M
2025-02-25 141.00 149.00 135.00 135.00 525.4M
2025-02-24 145.00 146.00 139.00 140.00 234.1M
2025-02-21 146.00 150.00 142.00 145.00 248.9M
2025-02-20 145.00 156.00 140.00 145.00 1,183.4M
2025-02-19 146.00 147.00 139.00 145.00 560.7M
2025-02-18 136.00 149.00 133.00 144.00 964.4M
2025-02-17 122.00 135.00 121.00 135.00 852.9M
2025-02-14 120.00 125.00 119.00 122.00 756.1M
2025-02-13 113.00 121.00 111.00 118.00 695.1M
2025-02-12 112.00 117.00 106.00 110.00 511.8M
2025-02-11 105.00 115.00 105.00 112.00 688.1M
2025-02-10 110.00 110.00 100.00 103.00 479.1M
2025-02-07 112.00 112.00 106.00 110.00 311.2M
2025-02-06 113.00 114.00 109.00 112.00 436.3M
2025-02-05 119.00 121.00 111.00 113.00 1,075.4M
2025-02-04 113.00 129.00 113.00 117.00 2,253.9M
2025-02-03 114.00 114.00 109.00 112.00 213.7M
2025-01-31 111.00 116.00 111.00 112.00 184.2M
2025-01-30 113.00 114.00 107.00 111.00 212.8M
2025-01-24 115.00 116.00 112.00 113.00 257.6M
2025-01-23 115.00 123.00 115.00 116.00 646.1M
2025-01-22 114.00 117.00 113.00 114.00 189.3M
2025-01-21 116.00 118.00 113.00 113.00 227.5M
2025-01-20 112.00 120.00 109.00 115.00 653.9M
2025-01-17 116.00 117.00 111.00 111.00 113.6M
2025-01-16 111.00 117.00 110.00 115.00 222.8M
2025-01-15 113.00 114.00 109.00 110.00 221.8M
2025-01-14 112.00 115.00 108.00 113.00 200.0M
2025-01-13 117.00 118.00 110.00 111.00 176.5M
2025-01-10 106.00 116.00 106.00 116.00 295.6M
2025-01-09 108.00 111.00 105.00 106.00 138.8M
2025-01-08 114.00 114.00 107.00 108.00 228.4M
2025-01-07 115.00 119.00 113.00 114.00 137.6M
2025-01-06 120.00 121.00 114.00 115.00 206.2M
2025-01-03 118.00 124.00 117.00 119.00 377.5M
2025-01-02 109.00 123.00 106.00 118.00 545.6M