779.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 808.00 | 812.00 | 798.00 | 799.00 | 9.5K |
| 09:05 | 798.00 | 798.00 | 796.00 | 796.00 | 1.1K |
| 09:10 | 798.00 | 799.00 | 795.00 | 799.00 | 1.0K |
| 09:15 | 800.00 | 800.00 | 800.00 | 800.00 | 0.9K |
| 09:20 | 800.00 | 802.00 | 800.00 | 800.00 | 0.8K |
| 09:25 | 801.00 | 805.00 | 801.00 | 805.00 | 1.1K |
| 09:30 | 805.00 | 805.00 | 805.00 | 805.00 | 0.6K |
| 09:35 | 803.00 | 806.00 | 803.00 | 806.00 | 0.9K |
| 09:45 | 808.00 | 808.00 | 808.00 | 808.00 | 0.3K |
| 09:55 | 806.00 | 806.00 | 806.00 | 806.00 | 0.6K |
| 10:00 | 805.00 | 805.00 | 804.00 | 804.00 | 0.3K |
| 10:05 | 804.00 | 804.00 | 804.00 | 804.00 | 0.2K |
| 10:10 | 804.00 | 804.00 | 804.00 | 804.00 | 0.3K |
| 10:20 | 804.00 | 804.00 | 804.00 | 804.00 | 0.3K |
| 10:30 | 803.00 | 803.00 | 803.00 | 803.00 | 0.5K |
| 10:35 | 802.00 | 802.00 | 802.00 | 802.00 | 0.4K |
| 10:40 | 801.00 | 802.00 | 801.00 | 802.00 | 1.0K |
| 10:45 | 802.00 | 802.00 | 802.00 | 802.00 | 0.1K |
| 10:50 | 803.00 | 803.00 | 803.00 | 803.00 | 0.2K |
| 10:55 | 803.00 | 803.00 | 803.00 | 803.00 | 0.5K |
| 11:00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.5K |
| 11:10 | 803.00 | 803.00 | 803.00 | 803.00 | 0.1K |
| 11:20 | 801.00 | 801.00 | 800.00 | 800.00 | 0.8K |
| 11:30 | 802.00 | 802.00 | 802.00 | 802.00 | 0.1K |
| 12:30 | 800.00 | 801.00 | 798.00 | 798.00 | 2.5K |
| 12:40 | 798.00 | 798.00 | 798.00 | 798.00 | 0.2K |
| 12:45 | 802.00 | 802.00 | 802.00 | 802.00 | 1.2K |
| 12:50 | 802.00 | 802.00 | 802.00 | 802.00 | 0.3K |
| 12:55 | 802.00 | 802.00 | 802.00 | 802.00 | 0.1K |
| 13:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.1K |
| 13:05 | 803.00 | 805.00 | 803.00 | 804.00 | 2.1K |
| 13:40 | 800.00 | 800.00 | 799.00 | 800.00 | 4.5K |
| 14:00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.1K |
| 14:05 | 798.00 | 798.00 | 798.00 | 798.00 | 0.1K |
| 14:15 | 799.00 | 799.00 | 799.00 | 799.00 | 0.1K |
| 14:20 | 799.00 | 799.00 | 799.00 | 799.00 | 0.3K |
| 14:30 | 799.00 | 799.00 | 799.00 | 799.00 | 0.4K |
| 14:45 | 801.00 | 801.00 | 800.00 | 800.00 | 0.7K |
| 14:50 | 800.00 | 800.00 | 800.00 | 800.00 | 0.1K |
| 15:00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.2K |
| 15:10 | 798.00 | 798.00 | 798.00 | 798.00 | 0.2K |
| 15:15 | 799.00 | 799.00 | 799.00 | 799.00 | 0.3K |
| 15:20 | 798.00 | 798.00 | 798.00 | 798.00 | 0.5K |
| 15:30 | 798.00 | 798.00 | 798.00 | 798.00 | 0.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 770.00 | 783.00 | 761.00 | 779.00 | 0.1M |
| 2025-09-25 | 790.00 | 790.00 | 767.00 | 774.00 | 0.1M |
| 2025-09-24 | 808.00 | 812.00 | 795.00 | 798.00 | 0.0M |
| 2025-09-22 | 790.00 | 806.00 | 790.00 | 801.00 | 0.0M |
| 2025-09-19 | 798.00 | 799.00 | 771.00 | 781.00 | 0.1M |
| 2025-09-18 | 782.00 | 795.00 | 774.00 | 786.00 | 0.1M |
| 2025-09-17 | 760.00 | 773.00 | 753.00 | 773.00 | 0.0M |
| 2025-09-16 | 759.00 | 771.00 | 754.00 | 759.00 | 0.1M |
| 2025-09-12 | 771.00 | 772.00 | 743.00 | 749.00 | 0.1M |
| 2025-09-11 | 753.00 | 774.00 | 753.00 | 763.00 | 0.1M |
| 2025-09-10 | 741.00 | 753.00 | 725.00 | 750.00 | 0.1M |
| 2025-09-09 | 756.00 | 767.00 | 741.00 | 745.00 | 0.1M |
| 2025-09-08 | 780.00 | 780.00 | 748.00 | 755.00 | 0.1M |
| 2025-09-05 | 783.00 | 783.00 | 774.00 | 780.00 | 0.0M |
| 2025-09-04 | 776.00 | 789.00 | 771.00 | 787.00 | 0.0M |
| 2025-09-03 | 804.00 | 820.00 | 775.00 | 775.00 | 0.2M |
| 2025-09-02 | 814.00 | 819.00 | 805.00 | 808.00 | 0.0M |
| 2025-09-01 | 814.00 | 819.00 | 803.00 | 803.00 | 0.1M |
| 2025-08-29 | 825.00 | 829.00 | 809.00 | 822.00 | 0.1M |
| 2025-08-28 | 823.00 | 830.00 | 818.00 | 830.00 | 0.0M |
| 2025-08-27 | 841.00 | 841.00 | 822.00 | 828.00 | 0.1M |
| 2025-08-26 | 858.00 | 864.00 | 836.00 | 846.00 | 0.1M |
| 2025-08-25 | 849.00 | 876.00 | 849.00 | 870.00 | 0.1M |
| 2025-08-22 | 852.00 | 860.00 | 838.00 | 838.00 | 0.2M |
| 2025-08-21 | 874.00 | 885.00 | 853.00 | 867.00 | 0.2M |
| 2025-08-20 | 907.00 | 916.00 | 877.00 | 885.00 | 0.2M |
| 2025-08-19 | 935.00 | 956.00 | 910.00 | 930.00 | 0.3M |
| 2025-08-18 | 852.00 | 858.00 | 830.00 | 846.00 | 0.2M |
| 2025-08-15 | 886.00 | 886.00 | 858.00 | 862.00 | 0.1M |
| 2025-08-14 | 899.00 | 902.00 | 885.00 | 893.00 | 0.1M |
| 2025-08-13 | 889.00 | 903.00 | 873.00 | 903.00 | 0.1M |
| 2025-08-12 | 890.00 | 915.00 | 839.00 | 870.00 | 0.2M |
| 2025-08-08 | 996.00 | 997.00 | 962.00 | 989.00 | 0.1M |
| 2025-08-07 | 965.00 | 984.00 | 964.00 | 984.00 | 0.0M |
| 2025-08-06 | 972.00 | 977.00 | 963.00 | 966.00 | 0.0M |
| 2025-08-05 | 967.00 | 972.00 | 952.00 | 972.00 | 0.0M |
| 2025-08-04 | 947.00 | 972.00 | 947.00 | 972.00 | 0.0M |
| 2025-08-01 | 964.00 | 967.00 | 948.00 | 956.00 | 0.0M |
| 2025-07-31 | 953.00 | 966.00 | 946.00 | 964.00 | 0.0M |
| 2025-07-30 | 965.00 | 965.00 | 951.00 | 953.00 | 0.0M |
| 2025-07-29 | 961.00 | 971.00 | 956.00 | 965.00 | 0.0M |
| 2025-07-28 | 983.00 | 1,011.00 | 966.00 | 966.00 | 0.0M |
| 2025-07-25 | 952.00 | 967.00 | 950.00 | 956.00 | 0.0M |
| 2025-07-24 | 955.00 | 985.00 | 953.00 | 958.00 | 0.0M |
| 2025-07-23 | 968.00 | 968.00 | 945.00 | 955.00 | 0.0M |
| 2025-07-22 | 923.00 | 941.00 | 922.00 | 938.00 | 0.0M |
| 2025-07-18 | 929.00 | 929.00 | 910.00 | 912.00 | 0.0M |
| 2025-07-17 | 932.00 | 936.00 | 923.00 | 928.00 | 0.0M |
| 2025-07-16 | 930.00 | 932.00 | 919.00 | 932.00 | 0.0M |
| 2025-07-15 | 934.00 | 939.00 | 920.00 | 920.00 | 0.0M |
| 2025-07-14 | 918.00 | 934.00 | 915.00 | 923.00 | 0.0M |
| 2025-07-11 | 919.00 | 929.00 | 913.00 | 913.00 | 0.0M |
| 2025-07-10 | 939.00 | 939.00 | 923.00 | 924.00 | 0.0M |
| 2025-07-09 | 945.00 | 951.00 | 935.00 | 935.00 | 0.0M |
| 2025-07-08 | 929.00 | 938.00 | 926.00 | 935.00 | 0.0M |
| 2025-07-07 | 916.00 | 934.00 | 910.00 | 933.00 | 0.0M |
| 2025-07-04 | 925.00 | 936.00 | 906.00 | 913.00 | 0.0M |
| 2025-07-03 | 930.00 | 940.00 | 920.00 | 925.00 | 0.0M |
| 2025-07-02 | 941.00 | 950.00 | 928.00 | 930.00 | 0.0M |
| 2025-07-01 | 975.00 | 976.00 | 951.00 | 951.00 | 0.0M |
| 2025-06-30 | 994.00 | 994.00 | 960.00 | 969.00 | 0.0M |
| 2025-06-27 | 958.00 | 987.00 | 947.00 | 964.00 | 0.0M |
| 2025-06-26 | 951.00 | 975.00 | 941.00 | 954.00 | 0.0M |
| 2025-06-25 | 948.00 | 956.00 | 925.00 | 950.00 | 0.0M |
| 2025-06-24 | 923.00 | 970.00 | 920.00 | 951.00 | 0.0M |
| 2025-06-23 | 908.00 | 919.00 | 903.00 | 909.00 | 0.0M |
| 2025-06-20 | 933.00 | 934.00 | 915.00 | 915.00 | 0.0M |
| 2025-06-19 | 910.00 | 937.00 | 903.00 | 926.00 | 0.0M |
| 2025-06-18 | 921.00 | 930.00 | 902.00 | 907.00 | 0.0M |
| 2025-06-17 | 917.00 | 934.00 | 914.00 | 921.00 | 0.0M |
| 2025-06-16 | 938.00 | 949.00 | 917.00 | 917.00 | 0.0M |
| 2025-06-13 | 935.00 | 935.00 | 904.00 | 916.00 | 0.0M |
| 2025-06-12 | 957.00 | 957.00 | 926.00 | 935.00 | 0.0M |
| 2025-06-11 | 956.00 | 960.00 | 945.00 | 953.00 | 0.0M |
| 2025-06-10 | 933.00 | 955.00 | 933.00 | 952.00 | 0.0M |
| 2025-06-09 | 937.00 | 944.00 | 929.00 | 938.00 | 0.0M |
| 2025-06-06 | 934.00 | 949.00 | 923.00 | 924.00 | 0.0M |
| 2025-06-05 | 921.00 | 932.00 | 918.00 | 929.00 | 0.0M |
| 2025-06-04 | 915.00 | 925.00 | 913.00 | 921.00 | 0.0M |
| 2025-06-03 | 918.00 | 925.00 | 911.00 | 915.00 | 0.0M |
| 2025-06-02 | 919.00 | 919.00 | 910.00 | 919.00 | 0.0M |
| 2025-05-30 | 908.00 | 930.00 | 908.00 | 910.00 | 0.0M |
| 2025-05-29 | 920.00 | 921.00 | 907.00 | 908.00 | 0.0M |
| 2025-05-28 | 930.00 | 941.00 | 916.00 | 916.00 | 0.0M |
| 2025-05-27 | 920.00 | 932.00 | 916.00 | 926.00 | 0.0M |
| 2025-05-26 | 908.00 | 932.00 | 908.00 | 920.00 | 0.0M |
| 2025-05-23 | 924.00 | 928.00 | 908.00 | 908.00 | 0.0M |
| 2025-05-22 | 938.00 | 938.00 | 921.00 | 924.00 | 0.0M |
| 2025-05-21 | 929.00 | 958.00 | 921.00 | 940.00 | 0.0M |
| 2025-05-20 | 914.00 | 939.00 | 908.00 | 921.00 | 0.0M |
| 2025-05-19 | 912.00 | 937.00 | 912.00 | 913.00 | 0.0M |
| 2025-05-16 | 932.00 | 950.00 | 909.00 | 912.00 | 0.0M |
| 2025-05-15 | 936.00 | 963.00 | 931.00 | 931.00 | 0.1M |
| 2025-05-14 | 933.00 | 943.00 | 894.00 | 921.00 | 0.0M |
| 2025-05-13 | 979.00 | 979.00 | 931.00 | 936.00 | 0.0M |
| 2025-05-12 | 925.00 | 977.00 | 900.00 | 968.00 | 0.1M |
| 2025-05-09 | 853.00 | 902.00 | 853.00 | 895.00 | 0.1M |
| 2025-05-08 | 868.00 | 871.00 | 854.00 | 865.00 | 0.0M |
| 2025-05-07 | 858.00 | 873.00 | 858.00 | 864.00 | 0.0M |
| 2025-05-02 | 860.00 | 860.00 | 838.00 | 851.00 | 0.0M |
| 2025-05-01 | 846.00 | 859.00 | 845.00 | 845.00 | 0.0M |
| 2025-04-30 | 851.00 | 855.00 | 838.00 | 841.00 | 0.0M |
| 2025-04-28 | 846.00 | 867.00 | 846.00 | 851.00 | 0.0M |
| 2025-04-25 | 831.00 | 871.00 | 831.00 | 846.00 | 0.0M |
| 2025-04-24 | 846.00 | 850.00 | 830.00 | 831.00 | 0.0M |
| 2025-04-23 | 859.00 | 860.00 | 840.00 | 841.00 | 0.0M |
| 2025-04-22 | 856.00 | 864.00 | 844.00 | 850.00 | 0.0M |
| 2025-04-21 | 852.00 | 865.00 | 849.00 | 859.00 | 0.0M |
| 2025-04-18 | 832.00 | 862.00 | 826.00 | 849.00 | 0.1M |
| 2025-04-17 | 801.00 | 825.00 | 797.00 | 820.00 | 0.0M |
| 2025-04-16 | 833.00 | 870.00 | 803.00 | 808.00 | 0.2M |
| 2025-04-15 | 838.00 | 840.00 | 820.00 | 820.00 | 0.0M |
| 2025-04-14 | 825.00 | 834.00 | 818.00 | 825.00 | 0.1M |
| 2025-04-11 | 758.00 | 831.00 | 754.00 | 825.00 | 0.1M |
| 2025-04-10 | 774.00 | 794.00 | 757.00 | 784.00 | 0.1M |
| 2025-04-09 | 720.00 | 727.00 | 700.00 | 714.00 | 0.1M |
| 2025-04-08 | 752.00 | 760.00 | 718.00 | 732.00 | 0.1M |
| 2025-04-07 | 687.00 | 721.00 | 657.00 | 677.00 | 0.2M |
| 2025-04-04 | 850.00 | 855.00 | 733.00 | 772.00 | 0.3M |
| 2025-04-03 | 882.00 | 907.00 | 863.00 | 871.00 | 0.1M |
| 2025-04-02 | 940.00 | 941.00 | 919.00 | 927.00 | 0.0M |
| 2025-04-01 | 985.00 | 985.00 | 929.00 | 929.00 | 0.0M |
| 2025-03-31 | 951.00 | 975.00 | 945.00 | 962.00 | 0.0M |
| 2025-03-28 | 991.00 | 994.00 | 962.00 | 972.00 | 0.0M |
| 2025-03-27 | 985.00 | 998.00 | 971.00 | 998.00 | 0.0M |
| 2025-03-26 | 1,001.00 | 1,006.00 | 974.00 | 985.00 | 0.0M |
| 2025-03-25 | 1,011.00 | 1,017.00 | 986.00 | 986.00 | 0.1M |
| 2025-03-24 | 1,050.00 | 1,050.00 | 1,014.00 | 1,015.00 | 0.0M |
| 2025-03-21 | 1,016.00 | 1,045.00 | 1,005.00 | 1,045.00 | 0.0M |
| 2025-03-19 | 1,028.00 | 1,039.00 | 1,007.00 | 1,015.00 | 0.0M |
| 2025-03-18 | 1,035.00 | 1,043.00 | 1,004.00 | 1,028.00 | 0.0M |
| 2025-03-17 | 1,019.00 | 1,044.00 | 990.00 | 1,035.00 | 0.1M |
| 2025-03-14 | 943.00 | 1,013.00 | 943.00 | 980.00 | 0.1M |
| 2025-03-13 | 921.00 | 935.00 | 903.00 | 935.00 | 0.0M |
| 2025-03-12 | 902.00 | 925.00 | 893.00 | 920.00 | 0.0M |
| 2025-03-11 | 921.00 | 928.00 | 875.00 | 915.00 | 0.0M |
| 2025-03-10 | 909.00 | 941.00 | 899.00 | 935.00 | 0.0M |
| 2025-03-07 | 902.00 | 902.00 | 884.00 | 894.00 | 0.0M |
| 2025-03-06 | 926.00 | 926.00 | 892.00 | 915.00 | 0.0M |
| 2025-03-05 | 948.00 | 958.00 | 923.00 | 924.00 | 0.0M |
| 2025-03-04 | 955.00 | 955.00 | 909.00 | 942.00 | 0.0M |
| 2025-03-03 | 951.00 | 969.00 | 939.00 | 964.00 | 0.1M |
| 2025-02-28 | 895.00 | 962.00 | 890.00 | 944.00 | 0.1M |
| 2025-02-27 | 878.00 | 908.00 | 870.00 | 892.00 | 0.0M |
| 2025-02-26 | 860.00 | 879.00 | 853.00 | 878.00 | 0.0M |
| 2025-02-25 | 860.00 | 864.00 | 852.00 | 858.00 | 0.0M |
| 2025-02-21 | 895.00 | 896.00 | 861.00 | 874.00 | 0.1M |
| 2025-02-20 | 945.00 | 945.00 | 888.00 | 905.00 | 0.1M |
| 2025-02-19 | 901.00 | 958.00 | 890.00 | 946.00 | 0.1M |
| 2025-02-18 | 905.00 | 928.00 | 897.00 | 900.00 | 0.0M |
| 2025-02-17 | 883.00 | 926.00 | 873.00 | 914.00 | 0.1M |
| 2025-02-14 | 906.00 | 906.00 | 874.00 | 889.00 | 0.0M |
| 2025-02-13 | 882.00 | 910.00 | 870.00 | 906.00 | 0.0M |
| 2025-02-12 | 862.00 | 890.00 | 852.00 | 882.00 | 0.0M |
| 2025-02-10 | 869.00 | 870.00 | 833.00 | 861.00 | 0.1M |
| 2025-02-07 | 918.00 | 930.00 | 891.00 | 914.00 | 0.0M |
| 2025-02-06 | 879.00 | 922.00 | 875.00 | 915.00 | 0.0M |
| 2025-02-05 | 871.00 | 892.00 | 856.00 | 889.00 | 0.0M |
| 2025-02-04 | 881.00 | 884.00 | 855.00 | 878.00 | 0.0M |
| 2025-02-03 | 868.00 | 880.00 | 856.00 | 871.00 | 0.0M |
| 2025-01-31 | 895.00 | 895.00 | 871.00 | 880.00 | 0.0M |
| 2025-01-30 | 902.00 | 909.00 | 875.00 | 900.00 | 0.0M |
| 2025-01-29 | 911.00 | 913.00 | 901.00 | 901.00 | 0.0M |
| 2025-01-28 | 910.00 | 931.00 | 890.00 | 926.00 | 0.0M |
| 2025-01-27 | 930.00 | 930.00 | 885.00 | 910.00 | 0.0M |
| 2025-01-24 | 885.00 | 939.00 | 885.00 | 927.00 | 0.0M |
| 2025-01-23 | 889.00 | 889.00 | 839.00 | 889.00 | 0.0M |
| 2025-01-22 | 888.00 | 903.00 | 867.00 | 894.00 | 0.0M |
| 2025-01-21 | 870.00 | 875.00 | 837.00 | 875.00 | 0.0M |
| 2025-01-20 | 864.00 | 879.00 | 845.00 | 870.00 | 0.0M |
| 2025-01-17 | 859.00 | 860.00 | 820.00 | 849.00 | 0.0M |
| 2025-01-16 | 879.00 | 886.00 | 841.00 | 862.00 | 0.0M |
| 2025-01-15 | 820.00 | 850.00 | 806.00 | 849.00 | 0.0M |
| 2025-01-14 | 855.00 | 858.00 | 795.00 | 820.00 | 0.1M |
| 2025-01-10 | 849.00 | 870.00 | 843.00 | 851.00 | 0.0M |
| 2025-01-09 | 862.00 | 863.00 | 827.00 | 848.00 | 0.0M |
| 2025-01-08 | 893.00 | 894.00 | 870.00 | 876.00 | 0.0M |
| 2025-01-07 | 902.00 | 914.00 | 895.00 | 899.00 | 0.0M |
| 2025-01-06 | 903.00 | 923.00 | 900.00 | 901.00 | 0.0M |