429.85
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 488.90 | 488.90 | 488.90 | 488.90 | 0.5K |
| 09:25 | 483.00 | 483.00 | 483.00 | 483.00 | 0.5K |
| 09:40 | 480.00 | 480.00 | 480.00 | 480.00 | 1.0K |
| 11:45 | 485.00 | 485.00 | 485.00 | 485.00 | 0.5K |
| 12:00 | 480.15 | 480.15 | 480.00 | 480.10 | 2.5K |
| 12:10 | 480.00 | 480.00 | 480.00 | 480.00 | 0.5K |
| 12:15 | 480.00 | 480.00 | 480.00 | 480.00 | 0.5K |
| 12:20 | 480.00 | 480.00 | 480.00 | 480.00 | 1.0K |
| 12:55 | 476.00 | 476.00 | 476.00 | 476.00 | 0.5K |
| 13:10 | 474.00 | 474.00 | 474.00 | 474.00 | 1.0K |
| 13:15 | 480.00 | 480.00 | 480.00 | 480.00 | 0.5K |
| 13:30 | 478.00 | 478.00 | 478.00 | 478.00 | 0.5K |
| 13:35 | 474.00 | 474.00 | 474.00 | 474.00 | 0.5K |
| 13:50 | 475.00 | 475.00 | 475.00 | 475.00 | 0.5K |
| 13:55 | 474.00 | 474.00 | 473.00 | 473.00 | 2.5K |
| 14:05 | 470.15 | 470.15 | 470.15 | 470.15 | 1.0K |
| 14:25 | 472.00 | 472.00 | 472.00 | 472.00 | 2.5K |
| 14:35 | 471.00 | 471.00 | 470.00 | 470.00 | 2.5K |
| 14:55 | 469.00 | 469.00 | 469.00 | 469.00 | 2.0K |
| 15:25 | 468.00 | 468.00 | 467.25 | 467.65 | 1.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 433.00 | 437.35 | 425.15 | 429.85 | 0.0M |
| 2025-10-01 | 434.25 | 437.95 | 430.00 | 433.00 | 0.0M |
| 2025-09-30 | 432.45 | 440.00 | 432.00 | 434.25 | 0.0M |
| 2025-09-29 | 440.00 | 449.05 | 437.00 | 440.00 | 0.0M |
| 2025-09-26 | 452.00 | 453.60 | 437.95 | 447.80 | 0.0M |
| 2025-09-25 | 446.00 | 468.75 | 441.00 | 461.00 | 0.0M |
| 2025-09-24 | 465.95 | 466.00 | 445.00 | 446.45 | 0.0M |
| 2025-09-23 | 488.90 | 488.90 | 467.25 | 467.65 | 0.0M |
| 2025-09-22 | 480.75 | 497.00 | 470.05 | 485.00 | 0.0M |
| 2025-09-19 | 488.00 | 497.70 | 470.70 | 481.50 | 0.0M |
| 2025-09-18 | 478.40 | 490.00 | 462.60 | 488.55 | 0.0M |
| 2025-09-17 | 487.00 | 489.85 | 477.55 | 478.40 | 0.0M |
| 2025-09-16 | 490.05 | 494.95 | 486.00 | 486.00 | 0.0M |
| 2025-09-15 | 486.60 | 503.00 | 482.40 | 490.00 | 0.1M |
| 2025-09-12 | 508.00 | 508.00 | 482.60 | 486.60 | 0.1M |
| 2025-09-11 | 513.00 | 513.50 | 505.00 | 507.95 | 0.1M |
| 2025-09-10 | 515.00 | 515.00 | 510.00 | 511.05 | 0.0M |
| 2025-09-09 | 522.00 | 522.00 | 504.20 | 514.55 | 0.0M |
| 2025-09-08 | 504.00 | 524.90 | 504.00 | 507.10 | 0.0M |
| 2025-09-05 | 510.00 | 513.00 | 499.00 | 501.70 | 0.0M |
| 2025-09-04 | 540.45 | 542.00 | 521.00 | 522.95 | 0.0M |
| 2025-09-03 | 530.00 | 548.95 | 524.00 | 543.15 | 0.0M |
| 2025-09-02 | 511.45 | 533.00 | 502.00 | 531.05 | 0.0M |
| 2025-09-01 | 553.70 | 553.70 | 523.45 | 523.45 | 0.1M |
| 2025-08-29 | 555.00 | 556.95 | 551.00 | 551.00 | 0.0M |
| 2025-08-28 | 569.90 | 569.90 | 560.10 | 560.10 | 0.0M |
| 2025-08-26 | 571.00 | 571.50 | 571.00 | 571.50 | 0.0M |
| 2025-08-25 | 559.95 | 561.95 | 559.00 | 561.95 | 0.0M |
| 2025-08-22 | 550.95 | 550.95 | 550.95 | 550.95 | 0.0M |
| 2025-08-21 | 540.15 | 540.15 | 540.15 | 540.15 | 0.0M |
| 2025-08-20 | 529.60 | 529.60 | 529.60 | 529.60 | 0.0M |
| 2025-08-19 | 518.90 | 519.25 | 510.00 | 519.25 | 0.0M |
| 2025-08-18 | 509.10 | 509.10 | 509.10 | 509.10 | 0.0M |
| 2025-08-14 | 498.95 | 499.15 | 498.95 | 499.15 | 0.0M |
| 2025-08-13 | 490.05 | 496.45 | 489.40 | 489.40 | 0.0M |
| 2025-08-12 | 505.40 | 505.40 | 497.80 | 497.80 | 0.0M |
| 2025-08-11 | 512.00 | 512.00 | 507.95 | 507.95 | 0.0M |
| 2025-08-08 | 508.00 | 515.00 | 508.00 | 515.00 | 0.0M |
| 2025-08-07 | 519.00 | 519.00 | 517.00 | 517.00 | 0.0M |
| 2025-08-06 | 520.00 | 520.30 | 520.00 | 520.30 | 0.0M |
| 2025-08-05 | 510.35 | 529.30 | 508.60 | 525.90 | 0.0M |
| 2025-08-04 | 519.00 | 519.00 | 512.05 | 518.95 | 0.0M |
| 2025-08-01 | 529.80 | 529.80 | 519.00 | 519.00 | 0.0M |
| 2025-07-31 | 524.00 | 525.00 | 518.65 | 525.00 | 0.1M |
| 2025-07-30 | 548.00 | 548.00 | 529.20 | 529.20 | 0.0M |
| 2025-07-29 | 519.55 | 540.00 | 519.55 | 540.00 | 0.1M |
| 2025-07-28 | 530.15 | 530.15 | 530.15 | 530.15 | 0.0M |
| 2025-07-25 | 540.95 | 540.95 | 540.95 | 540.95 | 0.0M |
| 2025-07-24 | 550.95 | 569.30 | 545.00 | 551.95 | 0.1M |
| 2025-07-23 | 525.00 | 546.00 | 510.05 | 542.20 | 0.0M |
| 2025-07-22 | 508.95 | 522.00 | 508.95 | 520.90 | 0.1M |
| 2025-07-21 | 508.00 | 513.80 | 500.00 | 508.95 | 0.0M |
| 2025-07-18 | 511.00 | 518.00 | 490.05 | 502.45 | 0.0M |
| 2025-07-17 | 492.00 | 507.70 | 492.00 | 506.60 | 0.1M |
| 2025-07-16 | 470.00 | 485.00 | 470.00 | 483.95 | 0.0M |
| 2025-07-15 | 468.10 | 469.10 | 457.50 | 465.00 | 0.0M |
| 2025-07-14 | 463.00 | 471.80 | 459.00 | 465.00 | 0.0M |
| 2025-07-11 | 471.70 | 471.70 | 462.50 | 463.05 | 0.0M |
| 2025-07-10 | 454.00 | 472.00 | 454.00 | 472.00 | 0.0M |
| 2025-07-09 | 468.95 | 468.95 | 452.50 | 456.40 | 0.1M |
| 2025-07-08 | 484.95 | 486.20 | 462.10 | 466.00 | 0.0M |
| 2025-07-07 | 470.00 | 482.25 | 466.00 | 480.15 | 0.1M |
| 2025-07-04 | 450.90 | 461.05 | 449.00 | 459.30 | 0.0M |
| 2025-07-03 | 439.20 | 440.00 | 431.00 | 439.10 | 0.0M |
| 2025-07-02 | 426.05 | 435.00 | 426.00 | 433.05 | 0.0M |
| 2025-07-01 | 428.00 | 435.00 | 425.10 | 426.55 | 0.0M |
| 2025-06-30 | 413.00 | 427.00 | 410.00 | 422.85 | 0.0M |
| 2025-06-27 | 414.95 | 414.95 | 407.05 | 409.65 | 0.0M |
| 2025-06-26 | 415.00 | 415.00 | 408.10 | 410.30 | 0.0M |
| 2025-06-25 | 409.25 | 420.00 | 409.25 | 417.00 | 0.0M |
| 2025-06-24 | 419.50 | 419.50 | 410.50 | 411.30 | 0.0M |
| 2025-06-23 | 409.00 | 414.50 | 394.70 | 409.25 | 0.0M |
| 2025-06-20 | 410.00 | 415.00 | 407.00 | 412.80 | 0.1M |
| 2025-06-19 | 412.00 | 417.60 | 402.25 | 412.65 | 0.0M |
| 2025-06-18 | 411.30 | 421.85 | 405.05 | 411.30 | 0.1M |
| 2025-06-17 | 414.55 | 424.00 | 413.00 | 416.30 | 0.0M |
| 2025-06-16 | 408.00 | 427.00 | 408.00 | 414.55 | 0.0M |
| 2025-06-13 | 409.90 | 422.00 | 400.50 | 414.85 | 0.0M |
| 2025-06-12 | 423.00 | 429.90 | 400.50 | 413.55 | 0.0M |
| 2025-06-11 | 427.00 | 430.00 | 416.10 | 421.35 | 0.0M |
| 2025-06-10 | 430.00 | 432.90 | 422.00 | 423.85 | 0.0M |
| 2025-06-09 | 402.00 | 431.00 | 399.00 | 425.90 | 0.1M |
| 2025-06-06 | 418.40 | 423.60 | 410.10 | 411.65 | 0.1M |
| 2025-06-05 | 387.00 | 403.55 | 382.40 | 403.55 | 0.2M |
| 2025-06-04 | 374.50 | 385.90 | 371.55 | 384.35 | 0.0M |
| 2025-06-03 | 382.00 | 384.75 | 375.00 | 378.65 | 0.0M |
| 2025-06-02 | 386.70 | 386.70 | 372.50 | 381.75 | 0.0M |
| 2025-05-30 | 395.75 | 400.00 | 379.95 | 386.70 | 0.1M |
| 2025-05-29 | 378.00 | 400.20 | 369.00 | 395.75 | 0.1M |
| 2025-05-28 | 344.65 | 374.90 | 342.00 | 367.55 | 0.1M |
| 2025-05-27 | 339.60 | 348.00 | 339.50 | 344.65 | 0.1M |
| 2025-05-26 | 336.40 | 347.70 | 335.60 | 341.80 | 0.1M |
| 2025-05-23 | 338.00 | 344.40 | 336.00 | 338.65 | 0.0M |
| 2025-05-22 | 345.00 | 348.80 | 336.00 | 340.25 | 0.0M |
| 2025-05-21 | 355.00 | 356.00 | 345.60 | 347.45 | 0.1M |
| 2025-05-20 | 345.00 | 360.00 | 340.80 | 353.00 | 0.1M |
| 2025-05-19 | 318.00 | 340.00 | 303.00 | 339.10 | 0.1M |
| 2025-05-16 | 320.00 | 330.00 | 311.25 | 325.10 | 0.1M |
| 2025-05-15 | 332.10 | 335.90 | 316.90 | 320.55 | 0.1M |
| 2025-05-14 | 325.00 | 340.00 | 324.00 | 327.25 | 0.1M |
| 2025-05-13 | 324.95 | 334.00 | 316.00 | 318.05 | 0.3M |
| 2025-05-12 | 268.00 | 309.00 | 265.00 | 304.40 | 0.3M |
| 2025-05-09 | 248.50 | 270.00 | 243.70 | 265.10 | 0.1M |
| 2025-05-08 | 254.75 | 256.00 | 245.20 | 248.50 | 0.0M |
| 2025-05-07 | 246.00 | 253.90 | 241.00 | 252.70 | 0.0M |
| 2025-05-06 | 252.50 | 252.50 | 245.00 | 246.55 | 0.0M |
| 2025-05-05 | 250.00 | 253.85 | 247.00 | 252.50 | 0.0M |
| 2025-05-02 | 256.55 | 256.55 | 248.55 | 249.05 | 0.0M |
| 2025-04-30 | 265.00 | 266.55 | 256.00 | 256.85 | 0.0M |
| 2025-04-29 | 265.70 | 274.55 | 265.05 | 267.70 | 0.0M |
| 2025-04-28 | 277.00 | 277.00 | 263.00 | 264.90 | 0.0M |
| 2025-04-25 | 275.40 | 275.40 | 262.25 | 270.70 | 0.0M |
| 2025-04-24 | 263.65 | 282.95 | 259.00 | 275.40 | 0.1M |
| 2025-04-23 | 265.00 | 266.00 | 259.00 | 261.50 | 0.0M |
| 2025-04-22 | 265.00 | 268.00 | 261.30 | 261.30 | 0.0M |
| 2025-04-21 | 265.00 | 270.00 | 262.00 | 263.50 | 0.0M |
| 2025-04-17 | 262.50 | 270.00 | 250.05 | 258.70 | 0.1M |
| 2025-04-16 | 265.00 | 270.00 | 261.00 | 263.60 | 0.0M |
| 2025-04-15 | 254.00 | 264.00 | 252.95 | 262.60 | 0.0M |
| 2025-04-11 | 249.35 | 249.35 | 238.80 | 241.65 | 0.0M |
| 2025-04-09 | 248.00 | 248.00 | 235.00 | 238.45 | 0.1M |
| 2025-04-08 | 253.80 | 257.00 | 247.00 | 247.60 | 0.0M |
| 2025-04-07 | 226.00 | 246.90 | 226.00 | 243.95 | 0.0M |
| 2025-04-04 | 268.40 | 268.50 | 257.00 | 257.00 | 0.0M |
| 2025-04-03 | 251.25 | 272.00 | 251.25 | 268.75 | 0.0M |
| 2025-04-02 | 253.55 | 254.10 | 251.00 | 251.25 | 0.0M |
| 2025-04-01 | 246.10 | 257.00 | 246.10 | 253.40 | 0.0M |
| 2025-03-28 | 250.00 | 254.75 | 240.00 | 244.65 | 0.2M |
| 2025-03-27 | 239.10 | 260.00 | 237.10 | 242.05 | 0.1M |
| 2025-03-26 | 260.00 | 262.95 | 234.00 | 242.05 | 0.1M |
| 2025-03-25 | 264.15 | 271.90 | 254.00 | 257.20 | 0.0M |
| 2025-03-24 | 267.05 | 274.50 | 265.10 | 269.50 | 0.1M |
| 2025-03-21 | 265.00 | 274.00 | 265.00 | 269.45 | 0.0M |
| 2025-03-20 | 266.55 | 283.60 | 261.50 | 263.80 | 0.1M |
| 2025-03-19 | 235.70 | 263.90 | 235.70 | 258.80 | 0.1M |
| 2025-03-18 | 218.00 | 232.05 | 210.50 | 229.65 | 0.1M |
| 2025-03-17 | 231.90 | 232.00 | 208.00 | 212.75 | 0.2M |
| 2025-03-13 | 233.00 | 238.00 | 226.90 | 233.15 | 0.1M |
| 2025-03-12 | 246.65 | 246.65 | 230.00 | 232.50 | 0.0M |
| 2025-03-11 | 240.50 | 250.00 | 240.05 | 242.05 | 0.0M |
| 2025-03-10 | 263.50 | 268.25 | 248.20 | 250.05 | 0.0M |
| 2025-03-07 | 253.05 | 283.25 | 253.05 | 269.90 | 0.0M |
| 2025-03-06 | 252.00 | 259.65 | 251.80 | 257.40 | 0.0M |
| 2025-03-05 | 241.95 | 255.00 | 241.95 | 249.45 | 0.1M |
| 2025-03-04 | 233.35 | 255.00 | 233.30 | 241.55 | 0.1M |
| 2025-03-03 | 245.10 | 245.10 | 232.50 | 242.60 | 0.0M |
| 2025-02-28 | 256.10 | 263.35 | 240.00 | 246.05 | 0.0M |
| 2025-02-27 | 279.00 | 288.00 | 259.00 | 260.90 | 0.0M |
| 2025-02-25 | 259.80 | 278.00 | 259.80 | 274.15 | 0.1M |
| 2025-02-24 | 250.50 | 260.70 | 250.50 | 259.10 | 0.0M |
| 2025-02-21 | 258.45 | 260.00 | 247.20 | 251.05 | 0.0M |
| 2025-02-20 | 264.10 | 269.15 | 256.00 | 259.05 | 0.0M |
| 2025-02-19 | 255.00 | 270.00 | 255.00 | 264.05 | 0.0M |
| 2025-02-18 | 281.00 | 281.00 | 256.80 | 258.05 | 0.0M |
| 2025-02-17 | 301.00 | 304.05 | 273.60 | 282.55 | 0.0M |
| 2025-02-14 | 313.00 | 313.00 | 299.95 | 305.55 | 0.1M |
| 2025-02-13 | 311.50 | 326.00 | 300.00 | 317.70 | 0.1M |
| 2025-02-12 | 304.25 | 319.50 | 293.00 | 316.05 | 0.0M |
| 2025-02-11 | 315.05 | 323.00 | 301.55 | 308.70 | 0.1M |
| 2025-02-10 | 327.00 | 327.00 | 316.00 | 318.20 | 0.0M |
| 2025-02-07 | 326.40 | 332.95 | 326.40 | 330.90 | 0.0M |
| 2025-02-06 | 344.00 | 344.00 | 327.20 | 332.00 | 0.0M |
| 2025-02-05 | 327.25 | 337.90 | 325.40 | 336.05 | 0.0M |
| 2025-02-04 | 325.05 | 332.20 | 325.05 | 329.90 | 0.0M |
| 2025-02-03 | 327.30 | 328.75 | 320.05 | 323.45 | 0.0M |
| 2025-02-01 | 321.35 | 335.00 | 317.20 | 327.30 | 0.1M |
| 2025-01-31 | 330.00 | 330.00 | 315.00 | 323.05 | 0.1M |
| 2025-01-30 | 342.50 | 358.00 | 316.00 | 334.90 | 0.1M |
| 2025-01-29 | 315.00 | 342.90 | 315.00 | 341.85 | 0.1M |
| 2025-01-28 | 324.05 | 324.05 | 311.00 | 311.75 | 0.1M |
| 2025-01-27 | 338.75 | 338.75 | 307.15 | 324.05 | 0.1M |
| 2025-01-24 | 344.80 | 345.00 | 333.55 | 338.75 | 0.0M |
| 2025-01-23 | 327.00 | 350.00 | 324.00 | 344.80 | 0.1M |
| 2025-01-22 | 337.90 | 341.90 | 325.45 | 331.30 | 0.0M |
| 2025-01-21 | 348.50 | 348.50 | 332.00 | 332.95 | 0.0M |
| 2025-01-20 | 340.50 | 360.90 | 340.50 | 345.70 | 0.0M |
| 2025-01-17 | 350.75 | 354.00 | 339.50 | 341.60 | 0.0M |
| 2025-01-16 | 350.05 | 367.20 | 350.05 | 352.00 | 0.0M |
| 2025-01-15 | 350.30 | 357.70 | 348.00 | 352.05 | 0.0M |
| 2025-01-14 | 340.10 | 358.80 | 340.10 | 350.30 | 0.0M |
| 2025-01-13 | 344.05 | 364.00 | 335.50 | 342.20 | 0.1M |
| 2025-01-10 | 388.75 | 388.75 | 364.50 | 367.45 | 0.1M |
| 2025-01-09 | 388.65 | 393.20 | 385.00 | 390.75 | 0.1M |
| 2025-01-08 | 391.60 | 394.90 | 376.05 | 388.65 | 0.1M |
| 2025-01-07 | 370.00 | 392.80 | 366.15 | 390.30 | 0.1M |
| 2025-01-06 | 379.00 | 396.50 | 355.00 | 365.90 | 0.2M |
| 2025-01-03 | 400.00 | 400.00 | 372.00 | 375.45 | 0.2M |
| 2025-01-02 | 363.60 | 400.25 | 360.00 | 400.25 | 0.3M |
| 2025-01-01 | 364.10 | 373.00 | 355.05 | 363.90 | 0.1M |