388.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 391.00 | 391.00 | 391.00 | 391.00 | 0.7K |
| 09:05 | 392.00 | 392.00 | 392.00 | 392.00 | 1.6K |
| 09:10 | 391.00 | 391.00 | 389.00 | 389.00 | 1.3K |
| 09:15 | 390.00 | 390.00 | 389.00 | 389.00 | 0.6K |
| 09:20 | 390.00 | 390.00 | 390.00 | 390.00 | 0.1K |
| 09:25 | 389.00 | 389.00 | 389.00 | 389.00 | 0.4K |
| 09:30 | 391.00 | 391.00 | 391.00 | 391.00 | 0.4K |
| 09:40 | 390.00 | 390.00 | 390.00 | 390.00 | 0.4K |
| 09:45 | 390.00 | 390.00 | 390.00 | 390.00 | 0.2K |
| 09:50 | 389.00 | 389.00 | 389.00 | 389.00 | 0.1K |
| 10:05 | 389.00 | 389.00 | 389.00 | 389.00 | 0.1K |
| 10:10 | 389.00 | 390.00 | 389.00 | 390.00 | 2.3K |
| 10:25 | 390.00 | 390.00 | 390.00 | 390.00 | 0.5K |
| 10:30 | 390.00 | 390.00 | 390.00 | 390.00 | 0.5K |
| 11:05 | 389.00 | 389.00 | 389.00 | 389.00 | 0.9K |
| 11:15 | 390.00 | 390.00 | 390.00 | 390.00 | 2.4K |
| 11:30 | 390.00 | 390.00 | 390.00 | 390.00 | 0.5K |
| 12:30 | 388.00 | 389.00 | 388.00 | 389.00 | 11.9K |
| 12:50 | 390.00 | 390.00 | 390.00 | 390.00 | 1.2K |
| 12:55 | 390.00 | 390.00 | 390.00 | 390.00 | 1.0K |
| 13:20 | 390.00 | 390.00 | 390.00 | 390.00 | 0.1K |
| 13:25 | 390.00 | 390.00 | 390.00 | 390.00 | 0.2K |
| 13:30 | 390.00 | 390.00 | 390.00 | 390.00 | 1.6K |
| 13:50 | 390.00 | 390.00 | 390.00 | 390.00 | 2.6K |
| 13:55 | 390.00 | 390.00 | 390.00 | 390.00 | 0.4K |
| 14:10 | 390.00 | 390.00 | 390.00 | 390.00 | 0.1K |
| 14:15 | 390.00 | 390.00 | 390.00 | 390.00 | 0.1K |
| 14:30 | 390.00 | 390.00 | 390.00 | 390.00 | 0.2K |
| 14:40 | 390.00 | 390.00 | 390.00 | 390.00 | 0.5K |
| 14:55 | 390.00 | 391.00 | 390.00 | 391.00 | 0.6K |
| 15:05 | 390.00 | 390.00 | 390.00 | 390.00 | 0.2K |
| 15:10 | 390.00 | 390.00 | 390.00 | 390.00 | 0.6K |
| 15:15 | 389.00 | 389.00 | 389.00 | 389.00 | 1.2K |
| 15:20 | 389.00 | 389.00 | 389.00 | 389.00 | 2.2K |
| 15:30 | 388.00 | 388.00 | 388.00 | 388.00 | 2.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 391.00 | 392.00 | 388.00 | 388.00 | 0.0M |
| 2025-09-25 | 387.00 | 392.00 | 387.00 | 390.00 | 0.0M |
| 2025-09-24 | 390.00 | 392.00 | 386.00 | 387.00 | 0.1M |
| 2025-09-22 | 390.00 | 392.00 | 385.00 | 388.00 | 0.1M |
| 2025-09-19 | 394.00 | 394.00 | 381.00 | 391.00 | 0.5M |
| 2025-09-18 | 398.00 | 399.00 | 393.00 | 395.00 | 0.1M |
| 2025-09-17 | 402.00 | 405.00 | 397.00 | 398.00 | 0.1M |
| 2025-09-16 | 393.00 | 407.00 | 393.00 | 404.00 | 0.3M |
| 2025-09-12 | 395.00 | 398.00 | 390.00 | 394.00 | 0.1M |
| 2025-09-11 | 394.00 | 400.00 | 393.00 | 397.00 | 0.1M |
| 2025-09-10 | 395.00 | 399.00 | 390.00 | 396.00 | 0.1M |
| 2025-09-09 | 398.00 | 402.00 | 395.00 | 395.00 | 0.1M |
| 2025-09-08 | 401.00 | 404.00 | 398.00 | 398.00 | 0.1M |
| 2025-09-05 | 403.00 | 404.00 | 400.00 | 401.00 | 0.1M |
| 2025-09-04 | 400.00 | 405.00 | 398.00 | 405.00 | 0.1M |
| 2025-09-03 | 406.00 | 407.00 | 398.00 | 400.00 | 0.2M |
| 2025-09-02 | 408.00 | 412.00 | 405.00 | 406.00 | 0.1M |
| 2025-09-01 | 406.00 | 409.00 | 405.00 | 407.00 | 0.1M |
| 2025-08-29 | 411.00 | 412.00 | 408.00 | 408.00 | 0.1M |
| 2025-08-28 | 412.00 | 413.00 | 409.00 | 411.00 | 0.1M |
| 2025-08-27 | 410.00 | 413.00 | 408.00 | 410.00 | 0.0M |
| 2025-08-26 | 414.00 | 415.00 | 408.00 | 410.00 | 0.1M |
| 2025-08-25 | 414.00 | 416.00 | 410.00 | 414.00 | 0.1M |
| 2025-08-22 | 409.00 | 417.00 | 407.00 | 409.00 | 0.1M |
| 2025-08-21 | 417.00 | 417.00 | 407.00 | 409.00 | 0.2M |
| 2025-08-20 | 423.00 | 424.00 | 416.00 | 421.00 | 0.1M |
| 2025-08-19 | 426.00 | 427.00 | 422.00 | 424.00 | 0.1M |
| 2025-08-18 | 434.00 | 434.00 | 427.00 | 427.00 | 0.2M |
| 2025-08-15 | 435.00 | 436.00 | 432.00 | 434.00 | 0.1M |
| 2025-08-14 | 437.00 | 442.00 | 435.00 | 437.00 | 0.1M |
| 2025-08-13 | 441.00 | 443.00 | 436.00 | 439.00 | 0.1M |
| 2025-08-12 | 440.00 | 446.00 | 432.00 | 441.00 | 0.2M |
| 2025-08-08 | 440.00 | 442.00 | 436.00 | 437.00 | 0.1M |
| 2025-08-07 | 430.00 | 441.00 | 430.00 | 440.00 | 0.2M |
| 2025-08-06 | 433.00 | 439.00 | 426.00 | 430.00 | 0.3M |
| 2025-08-05 | 415.00 | 432.00 | 415.00 | 432.00 | 0.3M |
| 2025-08-04 | 415.00 | 419.00 | 409.00 | 414.00 | 0.2M |
| 2025-08-01 | 410.00 | 418.00 | 406.00 | 415.00 | 0.2M |
| 2025-07-31 | 410.00 | 416.00 | 405.00 | 406.00 | 0.2M |
| 2025-07-30 | 412.00 | 422.00 | 403.00 | 407.00 | 0.5M |
| 2025-07-29 | 438.00 | 450.00 | 428.00 | 435.00 | 0.5M |
| 2025-07-28 | 422.00 | 441.00 | 410.00 | 431.00 | 1.0M |
| 2025-07-25 | 400.00 | 407.00 | 392.00 | 398.00 | 0.4M |
| 2025-07-24 | 438.00 | 440.00 | 405.00 | 405.00 | 0.7M |
| 2025-07-23 | 426.00 | 428.00 | 402.00 | 414.00 | 0.7M |
| 2025-07-22 | 444.00 | 473.00 | 424.00 | 434.00 | 4.3M |
| 2025-07-18 | 365.00 | 432.00 | 363.00 | 432.00 | 3.0M |
| 2025-07-17 | 345.00 | 358.00 | 342.00 | 352.00 | 0.2M |
| 2025-07-16 | 348.00 | 349.00 | 343.00 | 346.00 | 0.0M |
| 2025-07-15 | 350.00 | 353.00 | 348.00 | 348.00 | 0.0M |
| 2025-07-14 | 353.00 | 355.00 | 348.00 | 350.00 | 0.0M |
| 2025-07-11 | 347.00 | 352.00 | 345.00 | 350.00 | 0.1M |
| 2025-07-10 | 348.00 | 348.00 | 345.00 | 347.00 | 0.0M |
| 2025-07-09 | 345.00 | 347.00 | 342.00 | 347.00 | 0.0M |
| 2025-07-08 | 338.00 | 343.00 | 338.00 | 343.00 | 0.0M |
| 2025-07-07 | 341.00 | 343.00 | 338.00 | 339.00 | 0.1M |
| 2025-07-04 | 349.00 | 352.00 | 344.00 | 345.00 | 0.1M |
| 2025-07-03 | 350.00 | 352.00 | 348.00 | 348.00 | 0.1M |
| 2025-07-02 | 354.00 | 354.00 | 350.00 | 350.00 | 0.0M |
| 2025-07-01 | 358.00 | 358.00 | 352.00 | 353.00 | 0.0M |
| 2025-06-30 | 352.00 | 361.00 | 352.00 | 358.00 | 0.1M |
| 2025-06-27 | 350.00 | 352.00 | 348.00 | 348.00 | 0.0M |
| 2025-06-26 | 348.00 | 350.00 | 345.00 | 348.00 | 0.1M |
| 2025-06-25 | 346.00 | 347.00 | 344.00 | 347.00 | 0.0M |
| 2025-06-24 | 347.00 | 347.00 | 342.00 | 343.00 | 0.1M |
| 2025-06-23 | 351.00 | 351.00 | 345.00 | 347.00 | 0.1M |
| 2025-06-20 | 357.00 | 359.00 | 353.00 | 354.00 | 0.1M |
| 2025-06-19 | 364.00 | 364.00 | 356.00 | 356.00 | 0.0M |
| 2025-06-18 | 356.00 | 365.00 | 356.00 | 364.00 | 0.1M |
| 2025-06-17 | 357.00 | 360.00 | 355.00 | 355.00 | 0.0M |
| 2025-06-16 | 353.00 | 359.00 | 352.00 | 358.00 | 0.0M |
| 2025-06-13 | 359.00 | 360.00 | 350.00 | 353.00 | 0.1M |
| 2025-06-12 | 358.00 | 362.00 | 358.00 | 361.00 | 0.1M |
| 2025-06-11 | 358.00 | 360.00 | 356.00 | 358.00 | 0.0M |
| 2025-06-10 | 357.00 | 363.00 | 356.00 | 358.00 | 0.1M |
| 2025-06-09 | 363.00 | 365.00 | 356.00 | 356.00 | 0.1M |
| 2025-06-06 | 369.00 | 370.00 | 362.00 | 363.00 | 0.1M |
| 2025-06-05 | 372.00 | 372.00 | 367.00 | 370.00 | 0.1M |
| 2025-06-04 | 371.00 | 374.00 | 368.00 | 370.00 | 0.1M |
| 2025-06-03 | 377.00 | 377.00 | 370.00 | 371.00 | 0.0M |
| 2025-06-02 | 375.00 | 377.00 | 373.00 | 376.00 | 0.0M |
| 2025-05-30 | 371.00 | 379.00 | 369.00 | 377.00 | 0.1M |
| 2025-05-29 | 366.00 | 373.00 | 366.00 | 373.00 | 0.0M |
| 2025-05-28 | 368.00 | 370.00 | 366.00 | 366.00 | 0.0M |
| 2025-05-27 | 366.00 | 368.00 | 364.00 | 368.00 | 0.0M |
| 2025-05-26 | 366.00 | 369.00 | 365.00 | 365.00 | 0.1M |
| 2025-05-23 | 371.00 | 373.00 | 367.00 | 367.00 | 0.0M |
| 2025-05-22 | 377.00 | 377.00 | 369.00 | 373.00 | 0.0M |
| 2025-05-21 | 379.00 | 384.00 | 377.00 | 377.00 | 0.1M |
| 2025-05-20 | 379.00 | 382.00 | 376.00 | 378.00 | 0.1M |
| 2025-05-19 | 385.00 | 386.00 | 378.00 | 379.00 | 0.1M |
| 2025-05-16 | 391.00 | 391.00 | 382.00 | 385.00 | 0.1M |
| 2025-05-15 | 372.00 | 394.00 | 372.00 | 393.00 | 0.1M |
| 2025-05-14 | 376.00 | 379.00 | 370.00 | 376.00 | 0.1M |
| 2025-05-13 | 385.00 | 385.00 | 374.00 | 374.00 | 0.1M |
| 2025-05-12 | 384.00 | 388.00 | 378.00 | 379.00 | 0.2M |
| 2025-05-09 | 379.00 | 383.00 | 377.00 | 379.00 | 0.0M |
| 2025-05-08 | 383.00 | 383.00 | 378.00 | 378.00 | 0.1M |
| 2025-05-07 | 379.00 | 385.00 | 377.00 | 383.00 | 0.1M |
| 2025-05-02 | 381.00 | 383.00 | 377.00 | 378.00 | 0.1M |
| 2025-05-01 | 379.00 | 386.00 | 374.00 | 381.00 | 0.2M |
| 2025-04-30 | 367.00 | 390.00 | 360.00 | 381.00 | 0.9M |
| 2025-04-28 | 356.00 | 357.00 | 348.00 | 351.00 | 0.3M |
| 2025-04-25 | 362.00 | 363.00 | 355.00 | 355.00 | 0.2M |
| 2025-04-24 | 365.00 | 365.00 | 355.00 | 358.00 | 0.8M |
| 2025-04-23 | 366.00 | 392.00 | 365.00 | 391.00 | 0.6M |
| 2025-04-22 | 360.00 | 363.00 | 356.00 | 358.00 | 0.2M |
| 2025-04-21 | 355.00 | 363.00 | 355.00 | 361.00 | 0.1M |
| 2025-04-18 | 359.00 | 361.00 | 352.00 | 360.00 | 0.2M |
| 2025-04-17 | 358.00 | 364.00 | 353.00 | 357.00 | 0.2M |
| 2025-04-16 | 395.00 | 397.00 | 361.00 | 365.00 | 1.1M |
| 2025-04-15 | 356.00 | 362.00 | 355.00 | 360.00 | 0.1M |
| 2025-04-14 | 354.00 | 357.00 | 348.00 | 357.00 | 0.1M |
| 2025-04-11 | 336.00 | 346.00 | 325.00 | 346.00 | 0.1M |
| 2025-04-10 | 346.00 | 350.00 | 336.00 | 339.00 | 0.1M |
| 2025-04-09 | 331.00 | 331.00 | 311.00 | 322.00 | 0.1M |
| 2025-04-08 | 315.00 | 338.00 | 315.00 | 333.00 | 0.1M |
| 2025-04-07 | 320.00 | 327.00 | 308.00 | 309.00 | 0.2M |
| 2025-04-04 | 357.00 | 359.00 | 335.00 | 345.00 | 0.2M |
| 2025-04-03 | 375.00 | 377.00 | 365.00 | 371.00 | 0.2M |
| 2025-04-02 | 398.00 | 398.00 | 391.00 | 391.00 | 0.0M |
| 2025-04-01 | 400.00 | 400.00 | 390.00 | 391.00 | 0.1M |
| 2025-03-31 | 406.00 | 406.00 | 395.00 | 395.00 | 0.2M |
| 2025-03-28 | 408.00 | 409.00 | 406.00 | 407.00 | 0.1M |
| 2025-03-27 | 411.00 | 413.00 | 408.00 | 410.00 | 0.1M |
| 2025-03-26 | 412.00 | 412.00 | 410.00 | 412.00 | 0.0M |
| 2025-03-25 | 407.00 | 413.00 | 406.00 | 412.00 | 0.1M |
| 2025-03-24 | 409.00 | 409.00 | 406.00 | 408.00 | 0.0M |
| 2025-03-21 | 409.00 | 411.00 | 407.00 | 408.00 | 0.1M |
| 2025-03-19 | 406.00 | 410.00 | 406.00 | 407.00 | 0.1M |
| 2025-03-18 | 406.00 | 411.00 | 404.00 | 406.00 | 0.1M |
| 2025-03-17 | 414.00 | 415.00 | 406.00 | 406.00 | 0.3M |
| 2025-03-14 | 424.00 | 425.00 | 418.00 | 419.00 | 0.1M |
| 2025-03-13 | 417.00 | 422.00 | 416.00 | 421.00 | 0.1M |
| 2025-03-12 | 415.00 | 419.00 | 415.00 | 416.00 | 0.0M |
| 2025-03-11 | 415.00 | 418.00 | 412.00 | 415.00 | 0.3M |
| 2025-03-10 | 417.00 | 419.00 | 414.00 | 416.00 | 0.2M |
| 2025-03-07 | 419.00 | 420.00 | 413.00 | 416.00 | 0.3M |
| 2025-03-06 | 420.00 | 423.00 | 419.00 | 421.00 | 0.1M |
| 2025-03-05 | 418.00 | 424.00 | 418.00 | 419.00 | 0.1M |
| 2025-03-04 | 419.00 | 420.00 | 413.00 | 416.00 | 0.2M |
| 2025-03-03 | 425.00 | 427.00 | 419.00 | 419.00 | 0.3M |
| 2025-02-28 | 427.00 | 430.00 | 424.00 | 426.00 | 0.3M |
| 2025-02-27 | 428.00 | 430.00 | 427.00 | 429.00 | 0.1M |
| 2025-02-26 | 432.00 | 432.00 | 425.00 | 430.00 | 0.3M |
| 2025-02-25 | 434.00 | 435.00 | 431.00 | 432.00 | 0.2M |
| 2025-02-21 | 434.00 | 436.00 | 433.00 | 435.00 | 0.3M |
| 2025-02-20 | 437.00 | 438.00 | 433.00 | 434.00 | 0.3M |
| 2025-02-19 | 439.00 | 440.00 | 436.00 | 438.00 | 0.2M |
| 2025-02-18 | 441.00 | 442.00 | 434.00 | 440.00 | 0.5M |
| 2025-02-17 | 443.00 | 443.00 | 435.00 | 440.00 | 0.4M |
| 2025-02-14 | 450.00 | 453.00 | 440.00 | 440.00 | 1.6M |
| 2025-02-13 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2025-02-12 | 643.00 | 643.00 | 637.00 | 640.00 | 0.0M |
| 2025-02-10 | 653.00 | 657.00 | 640.00 | 640.00 | 0.0M |
| 2025-02-07 | 659.00 | 661.00 | 653.00 | 653.00 | 0.0M |
| 2025-02-06 | 656.00 | 663.00 | 655.00 | 659.00 | 0.0M |
| 2025-02-05 | 661.00 | 667.00 | 658.00 | 658.00 | 0.0M |
| 2025-02-04 | 654.00 | 673.00 | 654.00 | 661.00 | 0.1M |
| 2025-02-03 | 633.00 | 661.00 | 629.00 | 648.00 | 0.1M |
| 2025-01-31 | 645.00 | 657.00 | 633.00 | 646.00 | 0.1M |
| 2025-01-30 | 685.00 | 692.00 | 636.00 | 645.00 | 0.2M |
| 2025-01-29 | 683.00 | 705.00 | 655.00 | 678.00 | 0.4M |
| 2025-01-28 | 678.00 | 693.00 | 671.00 | 693.00 | 0.2M |
| 2025-01-27 | 680.00 | 680.00 | 669.00 | 679.00 | 0.1M |
| 2025-01-24 | 677.00 | 686.00 | 676.00 | 679.00 | 0.1M |
| 2025-01-23 | 676.00 | 681.00 | 666.00 | 673.00 | 0.1M |
| 2025-01-22 | 681.00 | 681.00 | 664.00 | 673.00 | 0.1M |
| 2025-01-21 | 663.00 | 683.00 | 663.00 | 681.00 | 0.1M |
| 2025-01-20 | 669.00 | 674.00 | 649.00 | 666.00 | 0.1M |
| 2025-01-17 | 658.00 | 674.00 | 643.00 | 669.00 | 0.1M |
| 2025-01-16 | 630.00 | 662.00 | 626.00 | 660.00 | 0.2M |
| 2025-01-15 | 610.00 | 630.00 | 602.00 | 625.00 | 0.1M |
| 2025-01-14 | 589.00 | 618.00 | 580.00 | 609.00 | 0.1M |
| 2025-01-10 | 573.00 | 589.00 | 572.00 | 589.00 | 0.0M |
| 2025-01-09 | 572.00 | 574.00 | 564.00 | 570.00 | 0.1M |
| 2025-01-08 | 596.00 | 596.00 | 569.00 | 575.00 | 0.2M |
| 2025-01-07 | 570.00 | 603.00 | 563.00 | 602.00 | 0.4M |
| 2025-01-06 | 541.00 | 541.00 | 525.00 | 530.00 | 0.0M |