3,755.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:05 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.2K |
| 10:45 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.1K |
| 10:55 | 4,065.00 | 4,065.00 | 4,040.00 | 4,040.00 | 1.2K |
| 11:00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.4K |
| 11:25 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.1K |
| 12:30 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.2K |
| 12:35 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 1.6K |
| 12:40 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.3K |
| 14:20 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.1K |
| 14:30 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.7K |
| 15:10 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.1K |
| 15:20 | 4,020.00 | 4,030.00 | 4,010.00 | 4,010.00 | 0.4K |
| 15:30 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-02 | 3,830.00 | 3,945.00 | 3,700.00 | 3,755.00 | 0.0M |
| 2025-10-01 | 4,140.00 | 4,140.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2025-09-30 | 4,120.00 | 4,190.00 | 4,065.00 | 4,130.00 | 0.0M |
| 2025-09-29 | 4,020.00 | 4,090.00 | 4,020.00 | 4,065.00 | 0.0M |
| 2025-09-26 | 4,030.00 | 4,075.00 | 4,010.00 | 4,040.00 | 0.0M |
| 2025-09-25 | 4,100.00 | 4,100.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2025-09-24 | 4,115.00 | 4,115.00 | 4,025.00 | 4,030.00 | 0.0M |
| 2025-09-22 | 4,090.00 | 4,165.00 | 4,090.00 | 4,130.00 | 0.0M |
| 2025-09-19 | 4,185.00 | 4,240.00 | 4,015.00 | 4,090.00 | 0.0M |
| 2025-09-18 | 4,165.00 | 4,220.00 | 4,150.00 | 4,185.00 | 0.0M |
| 2025-09-17 | 4,185.00 | 4,250.00 | 4,120.00 | 4,130.00 | 0.0M |
| 2025-09-16 | 4,275.00 | 4,385.00 | 4,145.00 | 4,200.00 | 0.0M |
| 2025-09-12 | 4,375.00 | 4,375.00 | 4,260.00 | 4,275.00 | 0.0M |
| 2025-09-11 | 4,250.00 | 4,420.00 | 4,195.00 | 4,315.00 | 0.0M |
| 2025-09-10 | 4,195.00 | 4,280.00 | 4,145.00 | 4,250.00 | 0.0M |
| 2025-09-09 | 4,190.00 | 4,235.00 | 4,100.00 | 4,155.00 | 0.0M |
| 2025-09-08 | 4,390.00 | 4,430.00 | 4,210.00 | 4,260.00 | 0.0M |
| 2025-09-05 | 4,340.00 | 4,400.00 | 4,300.00 | 4,340.00 | 0.0M |
| 2025-09-04 | 4,260.00 | 4,360.00 | 4,260.00 | 4,270.00 | 0.0M |
| 2025-09-03 | 4,315.00 | 4,465.00 | 4,265.00 | 4,330.00 | 0.0M |
| 2025-09-02 | 4,410.00 | 4,455.00 | 4,275.00 | 4,335.00 | 0.0M |
| 2025-09-01 | 4,685.00 | 4,685.00 | 4,460.00 | 4,460.00 | 0.0M |
| 2025-08-29 | 4,500.00 | 4,845.00 | 4,485.00 | 4,715.00 | 0.0M |
| 2025-08-28 | 4,710.00 | 4,710.00 | 4,460.00 | 4,490.00 | 0.0M |
| 2025-08-27 | 4,580.00 | 4,675.00 | 4,580.00 | 4,640.00 | 0.0M |
| 2025-08-26 | 4,720.00 | 4,755.00 | 4,610.00 | 4,610.00 | 0.0M |
| 2025-08-25 | 4,700.00 | 4,745.00 | 4,585.00 | 4,720.00 | 0.0M |
| 2025-08-22 | 4,560.00 | 4,790.00 | 4,560.00 | 4,660.00 | 0.0M |
| 2025-08-21 | 4,640.00 | 4,690.00 | 4,445.00 | 4,555.00 | 0.0M |
| 2025-08-20 | 4,495.00 | 4,700.00 | 4,495.00 | 4,615.00 | 0.1M |
| 2025-08-19 | 4,480.00 | 4,530.00 | 4,400.00 | 4,495.00 | 0.0M |
| 2025-08-18 | 4,275.00 | 4,470.00 | 4,215.00 | 4,430.00 | 0.0M |
| 2025-08-15 | 3,795.00 | 4,420.00 | 3,795.00 | 4,280.00 | 0.1M |
| 2025-08-14 | 3,935.00 | 4,080.00 | 3,910.00 | 4,075.00 | 0.1M |
| 2025-08-13 | 3,805.00 | 3,940.00 | 3,805.00 | 3,920.00 | 0.0M |
| 2025-08-12 | 3,770.00 | 3,970.00 | 3,765.00 | 3,805.00 | 0.0M |
| 2025-08-08 | 3,810.00 | 3,835.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2025-08-07 | 3,910.00 | 3,945.00 | 3,790.00 | 3,805.00 | 0.0M |
| 2025-08-06 | 3,955.00 | 3,975.00 | 3,875.00 | 3,890.00 | 0.0M |
| 2025-08-05 | 3,990.00 | 4,050.00 | 3,935.00 | 3,935.00 | 0.0M |
| 2025-08-04 | 3,895.00 | 4,130.00 | 3,895.00 | 3,935.00 | 0.0M |
| 2025-08-01 | 3,850.00 | 3,955.00 | 3,850.00 | 3,895.00 | 0.0M |
| 2025-07-31 | 3,810.00 | 3,910.00 | 3,805.00 | 3,890.00 | 0.0M |
| 2025-07-30 | 3,825.00 | 3,875.00 | 3,750.00 | 3,825.00 | 0.0M |
| 2025-07-29 | 3,755.00 | 3,795.00 | 3,750.00 | 3,795.00 | 0.0M |
| 2025-07-28 | 3,805.00 | 3,870.00 | 3,750.00 | 3,755.00 | 0.0M |
| 2025-07-25 | 3,775.00 | 3,935.00 | 3,775.00 | 3,780.00 | 0.0M |
| 2025-07-24 | 3,660.00 | 3,765.00 | 3,630.00 | 3,705.00 | 0.0M |
| 2025-07-23 | 3,740.00 | 3,750.00 | 3,660.00 | 3,725.00 | 0.0M |
| 2025-07-22 | 3,700.00 | 3,765.00 | 3,685.00 | 3,735.00 | 0.0M |
| 2025-07-18 | 3,815.00 | 3,850.00 | 3,670.00 | 3,670.00 | 0.0M |
| 2025-07-17 | 3,570.00 | 3,845.00 | 3,570.00 | 3,815.00 | 0.0M |
| 2025-07-16 | 3,465.00 | 3,660.00 | 3,465.00 | 3,560.00 | 0.0M |
| 2025-07-15 | 3,650.00 | 3,670.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2025-07-14 | 3,635.00 | 3,660.00 | 3,575.00 | 3,600.00 | 0.0M |
| 2025-07-11 | 3,650.00 | 3,655.00 | 3,540.00 | 3,585.00 | 0.0M |
| 2025-07-10 | 3,570.00 | 3,620.00 | 3,525.00 | 3,600.00 | 0.0M |
| 2025-07-09 | 3,585.00 | 3,680.00 | 3,550.00 | 3,570.00 | 0.0M |
| 2025-07-08 | 3,335.00 | 3,600.00 | 3,335.00 | 3,515.00 | 0.0M |
| 2025-07-07 | 3,300.00 | 3,410.00 | 3,300.00 | 3,315.00 | 0.0M |
| 2025-07-04 | 3,255.00 | 3,360.00 | 3,255.00 | 3,325.00 | 0.0M |
| 2025-07-03 | 3,320.00 | 3,320.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2025-07-02 | 3,375.00 | 3,430.00 | 3,315.00 | 3,320.00 | 0.0M |
| 2025-07-01 | 3,420.00 | 3,510.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2025-06-30 | 3,355.00 | 3,500.00 | 3,300.00 | 3,420.00 | 0.0M |
| 2025-06-27 | 3,530.00 | 3,530.00 | 3,350.00 | 3,385.00 | 0.0M |
| 2025-06-26 | 3,640.00 | 3,710.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2025-06-25 | 3,640.00 | 3,640.00 | 3,530.00 | 3,630.00 | 0.0M |
| 2025-06-24 | 3,525.00 | 3,580.00 | 3,470.00 | 3,580.00 | 0.0M |
| 2025-06-23 | 3,505.00 | 3,565.00 | 3,470.00 | 3,530.00 | 0.0M |
| 2025-06-20 | 3,580.00 | 3,670.00 | 3,555.00 | 3,555.00 | 0.0M |
| 2025-06-19 | 3,530.00 | 3,650.00 | 3,530.00 | 3,575.00 | 0.0M |
| 2025-06-18 | 3,460.00 | 3,560.00 | 3,460.00 | 3,490.00 | 0.0M |
| 2025-06-17 | 3,480.00 | 3,550.00 | 3,440.00 | 3,445.00 | 0.0M |
| 2025-06-16 | 3,450.00 | 3,550.00 | 3,415.00 | 3,505.00 | 0.0M |
| 2025-06-13 | 3,670.00 | 3,670.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2025-06-12 | 3,670.00 | 3,675.00 | 3,565.00 | 3,635.00 | 0.0M |
| 2025-06-11 | 3,680.00 | 3,725.00 | 3,575.00 | 3,600.00 | 0.0M |
| 2025-06-10 | 3,485.00 | 3,675.00 | 3,480.00 | 3,645.00 | 0.0M |
| 2025-06-09 | 3,455.00 | 3,470.00 | 3,410.00 | 3,460.00 | 0.0M |
| 2025-06-06 | 3,505.00 | 3,550.00 | 3,450.00 | 3,485.00 | 0.0M |
| 2025-06-05 | 3,470.00 | 3,555.00 | 3,470.00 | 3,535.00 | 0.0M |
| 2025-06-04 | 3,465.00 | 3,545.00 | 3,405.00 | 3,470.00 | 0.0M |
| 2025-06-03 | 3,265.00 | 3,520.00 | 3,265.00 | 3,500.00 | 0.0M |
| 2025-06-02 | 3,115.00 | 3,330.00 | 3,105.00 | 3,290.00 | 0.0M |
| 2025-05-30 | 3,025.00 | 3,145.00 | 3,025.00 | 3,145.00 | 0.0M |
| 2025-05-29 | 3,085.00 | 3,135.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2025-05-28 | 3,150.00 | 3,150.00 | 3,045.00 | 3,105.00 | 0.0M |
| 2025-05-27 | 3,205.00 | 3,260.00 | 3,175.00 | 3,220.00 | 0.0M |
| 2025-05-26 | 3,090.00 | 3,215.00 | 3,090.00 | 3,205.00 | 0.0M |
| 2025-05-23 | 3,170.00 | 3,170.00 | 3,055.00 | 3,135.00 | 0.0M |
| 2025-05-22 | 3,060.00 | 3,150.00 | 2,987.00 | 3,150.00 | 0.0M |
| 2025-05-21 | 3,030.00 | 3,165.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2025-05-20 | 3,185.00 | 3,200.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2025-05-19 | 3,240.00 | 3,350.00 | 3,100.00 | 3,115.00 | 0.1M |
| 2025-05-16 | 3,165.00 | 3,175.00 | 2,938.00 | 3,175.00 | 0.1M |
| 2025-05-15 | 2,603.00 | 2,680.00 | 2,601.00 | 2,675.00 | 0.0M |
| 2025-05-14 | 2,450.00 | 2,645.00 | 2,450.00 | 2,640.00 | 0.0M |
| 2025-05-13 | 2,407.00 | 2,483.00 | 2,407.00 | 2,450.00 | 0.0M |
| 2025-05-12 | 2,509.00 | 2,637.00 | 2,359.00 | 2,407.00 | 0.2M |
| 2025-05-09 | 2,448.00 | 2,572.00 | 2,448.00 | 2,548.00 | 0.0M |
| 2025-05-08 | 2,452.00 | 2,452.00 | 2,415.00 | 2,447.00 | 0.0M |
| 2025-05-07 | 2,350.00 | 2,473.00 | 2,350.00 | 2,423.00 | 0.0M |
| 2025-05-02 | 2,382.00 | 2,385.00 | 2,320.00 | 2,350.00 | 0.0M |
| 2025-05-01 | 2,413.00 | 2,440.00 | 2,401.00 | 2,416.00 | 0.0M |
| 2025-04-30 | 2,450.00 | 2,450.00 | 2,406.00 | 2,445.00 | 0.0M |
| 2025-04-28 | 2,556.00 | 2,556.00 | 2,457.00 | 2,461.00 | 0.0M |
| 2025-04-25 | 2,442.00 | 2,584.00 | 2,441.00 | 2,557.00 | 0.0M |
| 2025-04-24 | 2,419.00 | 2,455.00 | 2,406.00 | 2,442.00 | 0.0M |
| 2025-04-23 | 2,362.00 | 2,456.00 | 2,337.00 | 2,419.00 | 0.0M |
| 2025-04-22 | 2,354.00 | 2,370.00 | 2,346.00 | 2,362.00 | 0.0M |
| 2025-04-21 | 2,377.00 | 2,404.00 | 2,346.00 | 2,404.00 | 0.0M |
| 2025-04-18 | 2,291.00 | 2,377.00 | 2,291.00 | 2,377.00 | 0.0M |
| 2025-04-17 | 2,296.00 | 2,300.00 | 2,294.00 | 2,300.00 | 0.0M |
| 2025-04-16 | 2,305.00 | 2,339.00 | 2,274.00 | 2,297.00 | 0.0M |
| 2025-04-15 | 2,253.00 | 2,303.00 | 2,253.00 | 2,300.00 | 0.0M |
| 2025-04-14 | 2,281.00 | 2,368.00 | 2,251.00 | 2,253.00 | 0.0M |
| 2025-04-11 | 2,121.00 | 2,300.00 | 2,121.00 | 2,260.00 | 0.0M |
| 2025-04-10 | 2,346.00 | 2,346.00 | 2,138.00 | 2,150.00 | 0.0M |
| 2025-04-09 | 2,150.00 | 2,150.00 | 2,000.00 | 2,096.00 | 0.0M |
| 2025-04-08 | 2,190.00 | 2,220.00 | 2,065.00 | 2,154.00 | 0.0M |
| 2025-04-07 | 1,886.00 | 2,206.00 | 1,886.00 | 2,090.00 | 0.0M |
| 2025-04-04 | 2,351.00 | 2,400.00 | 2,223.00 | 2,316.00 | 0.0M |
| 2025-04-03 | 2,420.00 | 2,539.00 | 2,400.00 | 2,428.00 | 0.0M |
| 2025-04-02 | 2,500.00 | 2,500.00 | 2,397.00 | 2,470.00 | 0.0M |
| 2025-04-01 | 2,440.00 | 2,560.00 | 2,437.00 | 2,519.00 | 0.0M |
| 2025-03-31 | 2,551.00 | 2,551.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2025-03-28 | 2,565.00 | 2,590.00 | 2,563.00 | 2,567.00 | 0.0M |
| 2025-03-27 | 2,613.00 | 2,613.00 | 2,576.00 | 2,612.00 | 0.0M |
| 2025-03-26 | 2,611.00 | 2,648.00 | 2,611.00 | 2,613.00 | 0.0M |
| 2025-03-25 | 2,665.00 | 2,668.00 | 2,610.00 | 2,613.00 | 0.0M |
| 2025-03-24 | 2,646.00 | 2,673.00 | 2,600.00 | 2,615.00 | 0.0M |
| 2025-03-21 | 2,610.00 | 2,615.00 | 2,580.00 | 2,596.00 | 0.0M |
| 2025-03-19 | 2,558.00 | 2,626.00 | 2,558.00 | 2,615.00 | 0.0M |
| 2025-03-18 | 2,635.00 | 2,635.00 | 2,531.00 | 2,563.00 | 0.0M |
| 2025-03-17 | 2,769.00 | 2,770.00 | 2,662.00 | 2,662.00 | 0.0M |
| 2025-03-14 | 2,779.00 | 2,806.00 | 2,740.00 | 2,770.00 | 0.0M |
| 2025-03-13 | 2,754.00 | 2,815.00 | 2,754.00 | 2,780.00 | 0.0M |
| 2025-03-12 | 2,737.00 | 2,787.00 | 2,733.00 | 2,754.00 | 0.0M |
| 2025-03-11 | 2,807.00 | 2,836.00 | 2,654.00 | 2,737.00 | 0.0M |
| 2025-03-10 | 2,810.00 | 2,860.00 | 2,799.00 | 2,857.00 | 0.0M |
| 2025-03-07 | 2,721.00 | 2,840.00 | 2,721.00 | 2,799.00 | 0.0M |
| 2025-03-06 | 2,767.00 | 2,805.00 | 2,706.00 | 2,771.00 | 0.0M |
| 2025-03-05 | 2,670.00 | 2,819.00 | 2,619.00 | 2,751.00 | 0.0M |
| 2025-03-04 | 2,759.00 | 2,767.00 | 2,600.00 | 2,677.00 | 0.0M |
| 2025-03-03 | 2,700.00 | 2,800.00 | 2,700.00 | 2,760.00 | 0.0M |
| 2025-02-28 | 2,497.00 | 2,800.00 | 2,497.00 | 2,700.00 | 0.1M |
| 2025-02-27 | 2,371.00 | 2,486.00 | 2,303.00 | 2,452.00 | 0.0M |
| 2025-02-26 | 2,231.00 | 2,398.00 | 2,229.00 | 2,358.00 | 0.0M |
| 2025-02-25 | 2,210.00 | 2,249.00 | 2,198.00 | 2,227.00 | 0.0M |
| 2025-02-21 | 2,288.00 | 2,328.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-02-20 | 2,367.00 | 2,377.00 | 2,273.00 | 2,305.00 | 0.0M |
| 2025-02-19 | 2,408.00 | 2,438.00 | 2,353.00 | 2,366.00 | 0.0M |
| 2025-02-18 | 2,365.00 | 2,435.00 | 2,354.00 | 2,408.00 | 0.0M |
| 2025-02-17 | 2,339.00 | 2,414.00 | 2,334.00 | 2,334.00 | 0.0M |
| 2025-02-14 | 2,344.00 | 2,384.00 | 2,341.00 | 2,354.00 | 0.0M |
| 2025-02-13 | 2,389.00 | 2,474.00 | 2,331.00 | 2,348.00 | 0.1M |
| 2025-02-12 | 2,510.00 | 2,594.00 | 2,510.00 | 2,589.00 | 0.0M |
| 2025-02-10 | 2,439.00 | 2,482.00 | 2,426.00 | 2,458.00 | 0.0M |
| 2025-02-07 | 2,450.00 | 2,460.00 | 2,430.00 | 2,439.00 | 0.0M |
| 2025-02-06 | 2,465.00 | 2,508.00 | 2,452.00 | 2,480.00 | 0.0M |
| 2025-02-05 | 2,460.00 | 2,476.00 | 2,423.00 | 2,462.00 | 0.0M |
| 2025-02-04 | 2,512.00 | 2,519.00 | 2,470.00 | 2,471.00 | 0.0M |
| 2025-02-03 | 2,552.00 | 2,552.00 | 2,451.00 | 2,462.00 | 0.0M |
| 2025-01-31 | 2,554.00 | 2,642.00 | 2,509.00 | 2,536.00 | 0.0M |
| 2025-01-30 | 2,588.00 | 2,588.00 | 2,488.00 | 2,504.00 | 0.0M |
| 2025-01-29 | 2,516.00 | 2,582.00 | 2,516.00 | 2,549.00 | 0.0M |
| 2025-01-28 | 2,480.00 | 2,530.00 | 2,455.00 | 2,521.00 | 0.0M |
| 2025-01-27 | 2,542.00 | 2,542.00 | 2,456.00 | 2,492.00 | 0.0M |
| 2025-01-24 | 2,411.00 | 2,518.00 | 2,411.00 | 2,492.00 | 0.0M |
| 2025-01-23 | 2,430.00 | 2,433.00 | 2,381.00 | 2,411.00 | 0.0M |
| 2025-01-22 | 2,420.00 | 2,422.00 | 2,380.00 | 2,401.00 | 0.0M |
| 2025-01-21 | 2,440.00 | 2,440.00 | 2,394.00 | 2,400.00 | 0.0M |
| 2025-01-20 | 2,391.00 | 2,430.00 | 2,379.00 | 2,401.00 | 0.0M |
| 2025-01-17 | 2,405.00 | 2,440.00 | 2,364.00 | 2,368.00 | 0.0M |
| 2025-01-16 | 2,376.00 | 2,411.00 | 2,370.00 | 2,381.00 | 0.0M |
| 2025-01-15 | 2,392.00 | 2,396.00 | 2,369.00 | 2,376.00 | 0.0M |
| 2025-01-14 | 2,422.00 | 2,440.00 | 2,384.00 | 2,392.00 | 0.0M |
| 2025-01-10 | 2,418.00 | 2,451.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2025-01-09 | 2,432.00 | 2,459.00 | 2,408.00 | 2,418.00 | 0.0M |
| 2025-01-08 | 2,451.00 | 2,471.00 | 2,424.00 | 2,432.00 | 0.0M |
| 2025-01-07 | 2,521.00 | 2,526.00 | 2,451.00 | 2,451.00 | 0.0M |
| 2025-01-06 | 2,534.00 | 2,595.00 | 2,503.00 | 2,503.00 | 0.0M |