1,331.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1.3K |
| 09:10 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.2K |
| 09:20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.1K |
| 09:25 | 1,395.00 | 1,395.00 | 1,382.00 | 1,382.00 | 1.0K |
| 09:35 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.3K |
| 09:40 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.2K |
| 09:50 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.1K |
| 10:20 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.1K |
| 10:25 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0.5K |
| 10:35 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.1K |
| 11:05 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.1K |
| 11:10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1.2K |
| 11:20 | 1,370.00 | 1,372.00 | 1,370.00 | 1,372.00 | 0.2K |
| 11:25 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.6K |
| 12:30 | 1,362.00 | 1,367.00 | 1,362.00 | 1,362.00 | 0.4K |
| 12:40 | 1,365.00 | 1,365.00 | 1,361.00 | 1,361.00 | 0.7K |
| 12:45 | 1,364.00 | 1,365.00 | 1,364.00 | 1,365.00 | 0.3K |
| 12:50 | 1,366.00 | 1,372.00 | 1,366.00 | 1,372.00 | 0.3K |
| 13:00 | 1,366.00 | 1,366.00 | 1,364.00 | 1,364.00 | 0.4K |
| 13:10 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.2K |
| 13:15 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.1K |
| 13:40 | 1,365.00 | 1,373.00 | 1,365.00 | 1,373.00 | 1.3K |
| 13:45 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1.1K |
| 13:55 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 5.7K |
| 14:00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.5K |
| 14:05 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.1K |
| 14:15 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.3K |
| 14:25 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.3K |
| 14:35 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.8K |
| 14:40 | 1,340.00 | 1,340.00 | 1,333.00 | 1,339.00 | 1.1K |
| 14:45 | 1,336.00 | 1,338.00 | 1,336.00 | 1,338.00 | 0.8K |
| 14:50 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.4K |
| 14:55 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.2K |
| 15:00 | 1,336.00 | 1,336.00 | 1,335.00 | 1,335.00 | 0.8K |
| 15:05 | 1,332.00 | 1,336.00 | 1,332.00 | 1,336.00 | 1.3K |
| 15:10 | 1,335.00 | 1,335.00 | 1,323.00 | 1,323.00 | 0.9K |
| 15:15 | 1,323.00 | 1,327.00 | 1,323.00 | 1,326.00 | 0.5K |
| 15:20 | 1,325.00 | 1,328.00 | 1,322.00 | 1,323.00 | 0.9K |
| 15:30 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,403.00 | 1,403.00 | 1,322.00 | 1,331.00 | 0.0M |
| 2025-09-25 | 1,392.00 | 1,422.00 | 1,362.00 | 1,378.00 | 0.1M |
| 2025-09-24 | 1,442.00 | 1,450.00 | 1,392.00 | 1,402.00 | 0.0M |
| 2025-09-22 | 1,482.00 | 1,515.00 | 1,437.00 | 1,457.00 | 0.0M |
| 2025-09-19 | 1,400.00 | 1,470.00 | 1,369.00 | 1,470.00 | 0.1M |
| 2025-09-18 | 1,340.00 | 1,430.00 | 1,340.00 | 1,406.00 | 0.0M |
| 2025-09-17 | 1,366.00 | 1,396.00 | 1,318.00 | 1,322.00 | 0.0M |
| 2025-09-16 | 1,350.00 | 1,388.00 | 1,328.00 | 1,366.00 | 0.0M |
| 2025-09-12 | 1,353.00 | 1,376.00 | 1,326.00 | 1,350.00 | 0.0M |
| 2025-09-11 | 1,523.00 | 1,548.00 | 1,378.00 | 1,378.00 | 0.1M |
| 2025-09-10 | 1,568.00 | 1,570.00 | 1,440.00 | 1,463.00 | 0.1M |
| 2025-09-09 | 1,591.00 | 1,591.00 | 1,468.00 | 1,530.00 | 0.1M |
| 2025-09-08 | 1,432.00 | 1,553.00 | 1,360.00 | 1,511.00 | 0.2M |
| 2025-09-05 | 1,314.00 | 1,413.00 | 1,299.00 | 1,372.00 | 0.1M |
| 2025-09-04 | 1,359.00 | 1,365.00 | 1,290.00 | 1,310.00 | 0.1M |
| 2025-09-03 | 1,464.00 | 1,519.00 | 1,350.00 | 1,361.00 | 0.1M |
| 2025-09-02 | 1,446.00 | 1,466.00 | 1,409.00 | 1,460.00 | 0.0M |
| 2025-09-01 | 1,515.00 | 1,535.00 | 1,410.00 | 1,446.00 | 0.1M |
| 2025-08-29 | 1,595.00 | 1,623.00 | 1,535.00 | 1,535.00 | 0.1M |
| 2025-08-28 | 1,612.00 | 1,654.00 | 1,573.00 | 1,600.00 | 0.1M |
| 2025-08-27 | 1,654.00 | 1,718.00 | 1,621.00 | 1,641.00 | 0.1M |
| 2025-08-26 | 1,721.00 | 1,753.00 | 1,598.00 | 1,622.00 | 0.2M |
| 2025-08-25 | 1,768.00 | 1,972.00 | 1,727.00 | 1,799.00 | 0.3M |
| 2025-08-22 | 1,738.00 | 1,809.00 | 1,639.00 | 1,662.00 | 0.2M |
| 2025-08-21 | 1,788.00 | 1,886.00 | 1,725.00 | 1,738.00 | 0.2M |
| 2025-08-20 | 1,828.00 | 1,920.00 | 1,700.00 | 1,775.00 | 0.3M |
| 2025-08-19 | 1,513.00 | 1,869.00 | 1,507.00 | 1,825.00 | 0.4M |
| 2025-08-18 | 1,397.00 | 1,680.00 | 1,383.00 | 1,633.00 | 0.2M |
| 2025-08-15 | 1,299.00 | 1,466.00 | 1,250.00 | 1,427.00 | 0.4M |
| 2025-08-14 | 1,205.00 | 1,231.00 | 1,192.00 | 1,209.00 | 0.1M |
| 2025-08-13 | 1,172.00 | 1,233.00 | 1,159.00 | 1,196.00 | 0.1M |
| 2025-08-12 | 1,089.00 | 1,186.00 | 1,084.00 | 1,166.00 | 0.2M |
| 2025-08-08 | 1,096.00 | 1,117.00 | 1,080.00 | 1,089.00 | 0.1M |
| 2025-08-07 | 1,187.00 | 1,208.00 | 1,097.00 | 1,106.00 | 0.1M |
| 2025-08-06 | 1,157.00 | 1,225.00 | 1,142.00 | 1,197.00 | 0.1M |
| 2025-08-05 | 1,139.00 | 1,158.00 | 1,130.00 | 1,158.00 | 0.0M |
| 2025-08-04 | 1,126.00 | 1,150.00 | 1,120.00 | 1,137.00 | 0.0M |
| 2025-08-01 | 1,140.00 | 1,168.00 | 1,120.00 | 1,152.00 | 0.0M |
| 2025-07-31 | 1,132.00 | 1,190.00 | 1,119.00 | 1,135.00 | 0.1M |
| 2025-07-30 | 1,122.00 | 1,138.00 | 1,120.00 | 1,131.00 | 0.0M |
| 2025-07-29 | 1,140.00 | 1,140.00 | 1,102.00 | 1,118.00 | 0.0M |
| 2025-07-28 | 1,130.00 | 1,170.00 | 1,130.00 | 1,156.00 | 0.0M |
| 2025-07-25 | 1,150.00 | 1,160.00 | 1,109.00 | 1,126.00 | 0.0M |
| 2025-07-24 | 1,162.00 | 1,185.00 | 1,135.00 | 1,151.00 | 0.1M |
| 2025-07-23 | 1,137.00 | 1,219.00 | 1,133.00 | 1,141.00 | 0.1M |
| 2025-07-22 | 1,141.00 | 1,158.00 | 1,097.00 | 1,112.00 | 0.0M |
| 2025-07-18 | 1,064.00 | 1,180.00 | 1,060.00 | 1,139.00 | 0.2M |
| 2025-07-17 | 1,028.00 | 1,074.00 | 1,027.00 | 1,064.00 | 0.0M |
| 2025-07-16 | 1,010.00 | 1,035.00 | 994.00 | 1,028.00 | 0.0M |
| 2025-07-15 | 1,015.00 | 1,032.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-07-14 | 1,029.00 | 1,029.00 | 998.00 | 1,000.00 | 0.0M |
| 2025-07-11 | 1,024.00 | 1,039.00 | 1,013.00 | 1,031.00 | 0.0M |
| 2025-07-10 | 1,063.00 | 1,063.00 | 1,020.00 | 1,024.00 | 0.0M |
| 2025-07-09 | 1,020.00 | 1,069.00 | 1,020.00 | 1,069.00 | 0.0M |
| 2025-07-08 | 997.00 | 1,019.00 | 997.00 | 1,017.00 | 0.0M |
| 2025-07-07 | 983.00 | 1,002.00 | 983.00 | 997.00 | 0.0M |
| 2025-07-04 | 1,033.00 | 1,038.00 | 980.00 | 981.00 | 0.0M |
| 2025-07-03 | 1,000.00 | 1,062.00 | 990.00 | 1,026.00 | 0.1M |
| 2025-07-02 | 1,026.00 | 1,026.00 | 989.00 | 995.00 | 0.1M |
| 2025-07-01 | 1,074.00 | 1,102.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2025-06-30 | 1,032.00 | 1,120.00 | 1,014.00 | 1,095.00 | 0.1M |
| 2025-06-27 | 1,027.00 | 1,050.00 | 1,003.00 | 1,009.00 | 0.0M |
| 2025-06-26 | 1,116.00 | 1,155.00 | 1,002.00 | 1,027.00 | 0.2M |
| 2025-06-25 | 1,037.00 | 1,313.00 | 981.00 | 1,133.00 | 1.2M |
| 2025-06-24 | 976.00 | 1,030.00 | 975.00 | 1,018.00 | 0.0M |
| 2025-06-23 | 991.00 | 1,000.00 | 968.00 | 970.00 | 0.0M |
| 2025-06-20 | 985.00 | 1,015.00 | 985.00 | 997.00 | 0.0M |
| 2025-06-19 | 982.00 | 1,013.00 | 965.00 | 985.00 | 0.0M |
| 2025-06-18 | 981.00 | 1,080.00 | 971.00 | 980.00 | 0.4M |
| 2025-06-17 | 998.00 | 998.00 | 965.00 | 982.00 | 0.0M |
| 2025-06-16 | 972.00 | 1,023.00 | 962.00 | 984.00 | 0.0M |
| 2025-06-13 | 939.00 | 967.00 | 910.00 | 966.00 | 0.0M |
| 2025-06-12 | 945.00 | 975.00 | 923.00 | 954.00 | 0.1M |
| 2025-06-11 | 836.00 | 949.00 | 825.00 | 948.00 | 0.2M |
| 2025-06-10 | 831.00 | 890.00 | 826.00 | 836.00 | 0.1M |
| 2025-06-09 | 828.00 | 848.00 | 823.00 | 825.00 | 0.0M |
| 2025-06-06 | 826.00 | 840.00 | 817.00 | 829.00 | 0.0M |
| 2025-06-05 | 826.00 | 837.00 | 821.00 | 831.00 | 0.0M |
| 2025-06-04 | 800.00 | 845.00 | 800.00 | 826.00 | 0.0M |
| 2025-06-03 | 805.00 | 807.00 | 778.00 | 799.00 | 0.0M |
| 2025-06-02 | 772.00 | 810.00 | 764.00 | 801.00 | 0.0M |
| 2025-05-30 | 752.00 | 787.00 | 752.00 | 772.00 | 0.0M |
| 2025-05-29 | 752.00 | 763.00 | 741.00 | 752.00 | 0.0M |
| 2025-05-28 | 751.00 | 774.00 | 740.00 | 752.00 | 0.0M |
| 2025-05-27 | 726.00 | 756.00 | 726.00 | 748.00 | 0.0M |
| 2025-05-26 | 710.00 | 723.00 | 710.00 | 711.00 | 0.0M |
| 2025-05-23 | 687.00 | 717.00 | 687.00 | 704.00 | 0.0M |
| 2025-05-22 | 671.00 | 705.00 | 665.00 | 692.00 | 0.0M |
| 2025-05-21 | 676.00 | 685.00 | 666.00 | 671.00 | 0.0M |
| 2025-05-20 | 654.00 | 682.00 | 638.00 | 676.00 | 0.0M |
| 2025-05-19 | 659.00 | 661.00 | 631.00 | 646.00 | 0.0M |
| 2025-05-16 | 650.00 | 672.00 | 623.00 | 659.00 | 0.1M |
| 2025-05-15 | 719.00 | 723.00 | 700.00 | 714.00 | 0.0M |
| 2025-05-14 | 714.00 | 729.00 | 711.00 | 719.00 | 0.0M |
| 2025-05-13 | 735.00 | 735.00 | 712.00 | 713.00 | 0.0M |
| 2025-05-12 | 740.00 | 742.00 | 715.00 | 725.00 | 0.0M |
| 2025-05-09 | 706.00 | 739.00 | 706.00 | 730.00 | 0.0M |
| 2025-05-08 | 701.00 | 706.00 | 699.00 | 705.00 | 0.0M |
| 2025-05-07 | 700.00 | 720.00 | 698.00 | 698.00 | 0.0M |
| 2025-05-02 | 702.00 | 711.00 | 691.00 | 700.00 | 0.0M |
| 2025-05-01 | 694.00 | 708.00 | 692.00 | 692.00 | 0.0M |
| 2025-04-30 | 720.00 | 722.00 | 694.00 | 694.00 | 0.1M |
| 2025-04-28 | 744.00 | 744.00 | 707.00 | 707.00 | 0.1M |
| 2025-04-25 | 747.00 | 748.00 | 735.00 | 735.00 | 0.0M |
| 2025-04-24 | 729.00 | 742.00 | 729.00 | 732.00 | 0.0M |
| 2025-04-23 | 751.00 | 766.00 | 724.00 | 727.00 | 0.0M |
| 2025-04-22 | 796.00 | 875.00 | 730.00 | 744.00 | 0.3M |
| 2025-04-21 | 788.00 | 920.00 | 711.00 | 821.00 | 0.7M |
| 2025-04-18 | 785.00 | 810.00 | 780.00 | 791.00 | 0.1M |
| 2025-04-17 | 778.00 | 785.00 | 760.00 | 785.00 | 0.0M |
| 2025-04-16 | 760.00 | 810.00 | 740.00 | 778.00 | 0.1M |
| 2025-04-15 | 741.00 | 763.00 | 741.00 | 747.00 | 0.0M |
| 2025-04-14 | 719.00 | 770.00 | 719.00 | 740.00 | 0.0M |
| 2025-04-11 | 673.00 | 727.00 | 666.00 | 719.00 | 0.0M |
| 2025-04-10 | 694.00 | 694.00 | 650.00 | 674.00 | 0.0M |
| 2025-04-09 | 632.00 | 650.00 | 620.00 | 646.00 | 0.0M |
| 2025-04-08 | 648.00 | 656.00 | 639.00 | 649.00 | 0.0M |
| 2025-04-07 | 590.00 | 630.00 | 577.00 | 619.00 | 0.0M |
| 2025-04-04 | 691.00 | 694.00 | 638.00 | 670.00 | 0.0M |
| 2025-04-03 | 703.00 | 750.00 | 660.00 | 706.00 | 0.0M |
| 2025-04-02 | 710.00 | 710.00 | 698.00 | 706.00 | 0.0M |
| 2025-04-01 | 713.00 | 713.00 | 690.00 | 710.00 | 0.0M |
| 2025-03-31 | 739.00 | 740.00 | 707.00 | 710.00 | 0.0M |
| 2025-03-28 | 732.00 | 744.00 | 729.00 | 744.00 | 0.0M |
| 2025-03-27 | 733.00 | 738.00 | 714.00 | 717.00 | 0.0M |
| 2025-03-26 | 757.00 | 759.00 | 717.00 | 725.00 | 0.0M |
| 2025-03-25 | 738.00 | 748.00 | 738.00 | 744.00 | 0.0M |
| 2025-03-24 | 757.00 | 772.00 | 735.00 | 735.00 | 0.0M |
| 2025-03-21 | 803.00 | 807.00 | 757.00 | 757.00 | 0.0M |
| 2025-03-19 | 883.00 | 895.00 | 782.00 | 788.00 | 0.3M |
| 2025-03-18 | 755.00 | 760.00 | 750.00 | 753.00 | 0.0M |
| 2025-03-17 | 736.00 | 752.00 | 731.00 | 748.00 | 0.0M |
| 2025-03-14 | 721.00 | 741.00 | 721.00 | 736.00 | 0.0M |
| 2025-03-13 | 732.00 | 734.00 | 722.00 | 722.00 | 0.0M |
| 2025-03-12 | 735.00 | 743.00 | 731.00 | 731.00 | 0.0M |
| 2025-03-11 | 744.00 | 744.00 | 712.00 | 720.00 | 0.0M |
| 2025-03-10 | 778.00 | 780.00 | 739.00 | 757.00 | 0.0M |
| 2025-03-07 | 743.00 | 827.00 | 711.00 | 763.00 | 0.1M |
| 2025-03-06 | 695.00 | 793.00 | 695.00 | 744.00 | 0.1M |
| 2025-03-05 | 705.00 | 720.00 | 678.00 | 693.00 | 0.0M |
| 2025-03-04 | 723.00 | 729.00 | 710.00 | 720.00 | 0.0M |
| 2025-03-03 | 715.00 | 721.00 | 699.00 | 720.00 | 0.0M |
| 2025-02-28 | 692.00 | 726.00 | 688.00 | 720.00 | 0.0M |
| 2025-02-27 | 718.00 | 731.00 | 687.00 | 703.00 | 0.0M |
| 2025-02-26 | 725.00 | 727.00 | 685.00 | 712.00 | 0.0M |
| 2025-02-25 | 734.00 | 743.00 | 725.00 | 725.00 | 0.0M |
| 2025-02-21 | 735.00 | 759.00 | 735.00 | 742.00 | 0.0M |
| 2025-02-20 | 747.00 | 757.00 | 735.00 | 749.00 | 0.0M |
| 2025-02-19 | 771.00 | 786.00 | 745.00 | 758.00 | 0.0M |
| 2025-02-18 | 735.00 | 800.00 | 735.00 | 770.00 | 0.0M |
| 2025-02-17 | 780.00 | 799.00 | 713.00 | 713.00 | 0.1M |
| 2025-02-14 | 855.00 | 859.00 | 829.00 | 854.00 | 0.0M |
| 2025-02-13 | 850.00 | 881.00 | 831.00 | 851.00 | 0.0M |
| 2025-02-12 | 860.00 | 866.00 | 842.00 | 846.00 | 0.0M |
| 2025-02-10 | 852.00 | 866.00 | 846.00 | 860.00 | 0.0M |
| 2025-02-07 | 884.00 | 884.00 | 846.00 | 851.00 | 0.0M |
| 2025-02-06 | 887.00 | 887.00 | 851.00 | 855.00 | 0.0M |
| 2025-02-05 | 795.00 | 887.00 | 782.00 | 887.00 | 0.0M |
| 2025-02-04 | 793.00 | 796.00 | 781.00 | 796.00 | 0.0M |
| 2025-02-03 | 773.00 | 795.00 | 766.00 | 790.00 | 0.0M |
| 2025-01-31 | 796.00 | 796.00 | 765.00 | 782.00 | 0.0M |
| 2025-01-30 | 819.00 | 819.00 | 790.00 | 799.00 | 0.0M |
| 2025-01-29 | 811.00 | 823.00 | 804.00 | 804.00 | 0.0M |
| 2025-01-28 | 805.00 | 815.00 | 804.00 | 811.00 | 0.0M |
| 2025-01-27 | 805.00 | 829.00 | 805.00 | 817.00 | 0.0M |
| 2025-01-24 | 804.00 | 818.00 | 801.00 | 801.00 | 0.0M |
| 2025-01-23 | 820.00 | 820.00 | 805.00 | 810.00 | 0.0M |
| 2025-01-22 | 815.00 | 835.00 | 815.00 | 826.00 | 0.0M |
| 2025-01-21 | 840.00 | 841.00 | 800.00 | 820.00 | 0.0M |
| 2025-01-20 | 838.00 | 859.00 | 830.00 | 838.00 | 0.0M |
| 2025-01-17 | 780.00 | 848.00 | 780.00 | 828.00 | 0.0M |
| 2025-01-16 | 790.00 | 791.00 | 760.00 | 778.00 | 0.0M |
| 2025-01-15 | 836.00 | 836.00 | 790.00 | 790.00 | 0.0M |
| 2025-01-14 | 788.00 | 837.00 | 788.00 | 837.00 | 0.0M |
| 2025-01-10 | 790.00 | 795.00 | 775.00 | 782.00 | 0.0M |
| 2025-01-09 | 811.00 | 818.00 | 783.00 | 790.00 | 0.0M |
| 2025-01-08 | 750.00 | 810.00 | 750.00 | 799.00 | 0.1M |
| 2025-01-07 | 751.00 | 759.00 | 727.00 | 733.00 | 0.0M |
| 2025-01-06 | 769.00 | 773.00 | 731.00 | 755.00 | 0.0M |