597.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 599.00 | 599.00 | 595.00 | 596.00 | 9.9K |
| 09:05 | 593.00 | 593.00 | 581.00 | 581.00 | 2.7K |
| 09:15 | 580.00 | 584.00 | 578.00 | 584.00 | 2.9K |
| 09:20 | 585.00 | 585.00 | 585.00 | 585.00 | 0.2K |
| 09:30 | 587.00 | 587.00 | 587.00 | 587.00 | 0.7K |
| 09:35 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 09:40 | 588.00 | 588.00 | 588.00 | 588.00 | 0.2K |
| 09:45 | 590.00 | 590.00 | 587.00 | 587.00 | 1.3K |
| 09:50 | 585.00 | 585.00 | 585.00 | 585.00 | 0.1K |
| 10:10 | 585.00 | 585.00 | 585.00 | 585.00 | 0.1K |
| 10:15 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1K |
| 10:20 | 585.00 | 585.00 | 581.00 | 581.00 | 0.3K |
| 10:30 | 584.00 | 584.00 | 583.00 | 583.00 | 1.1K |
| 10:35 | 585.00 | 585.00 | 585.00 | 585.00 | 0.4K |
| 10:40 | 587.00 | 587.00 | 587.00 | 587.00 | 0.2K |
| 10:45 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 10:50 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 11:00 | 589.00 | 589.00 | 589.00 | 589.00 | 0.1K |
| 11:05 | 589.00 | 589.00 | 589.00 | 589.00 | 0.1K |
| 11:10 | 589.00 | 590.00 | 589.00 | 589.00 | 0.8K |
| 11:30 | 590.00 | 590.00 | 590.00 | 590.00 | 0.4K |
| 12:30 | 590.00 | 590.00 | 587.00 | 588.00 | 1.1K |
| 12:35 | 589.00 | 589.00 | 589.00 | 589.00 | 0.3K |
| 12:40 | 589.00 | 589.00 | 589.00 | 589.00 | 0.2K |
| 12:45 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 12:50 | 590.00 | 590.00 | 590.00 | 590.00 | 0.2K |
| 12:55 | 588.00 | 588.00 | 588.00 | 588.00 | 0.3K |
| 13:00 | 589.00 | 590.00 | 589.00 | 590.00 | 0.2K |
| 13:05 | 591.00 | 597.00 | 591.00 | 597.00 | 0.8K |
| 13:10 | 592.00 | 595.00 | 590.00 | 590.00 | 0.9K |
| 13:20 | 592.00 | 592.00 | 592.00 | 592.00 | 0.5K |
| 13:40 | 592.00 | 593.00 | 592.00 | 593.00 | 0.4K |
| 13:50 | 592.00 | 592.00 | 592.00 | 592.00 | 0.5K |
| 14:00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 14:05 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 14:20 | 592.00 | 592.00 | 592.00 | 592.00 | 0.1K |
| 14:25 | 591.00 | 591.00 | 591.00 | 591.00 | 0.1K |
| 14:40 | 594.00 | 594.00 | 594.00 | 594.00 | 0.4K |
| 15:00 | 592.00 | 592.00 | 592.00 | 592.00 | 0.3K |
| 15:15 | 593.00 | 593.00 | 593.00 | 593.00 | 0.7K |
| 15:20 | 598.00 | 598.00 | 596.00 | 596.00 | 4.0K |
| 15:30 | 597.00 | 597.00 | 597.00 | 597.00 | 2.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 599.00 | 600.00 | 577.00 | 597.00 | 0.0M |
| 2025-09-25 | 573.00 | 593.00 | 571.00 | 591.00 | 0.0M |
| 2025-09-24 | 562.00 | 575.00 | 553.00 | 570.00 | 0.0M |
| 2025-09-22 | 556.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2025-09-19 | 553.00 | 557.00 | 542.00 | 556.00 | 0.0M |
| 2025-09-18 | 560.00 | 561.00 | 551.00 | 558.00 | 0.0M |
| 2025-09-17 | 557.00 | 563.00 | 552.00 | 563.00 | 0.0M |
| 2025-09-16 | 571.00 | 582.00 | 556.00 | 557.00 | 0.0M |
| 2025-09-12 | 559.00 | 571.00 | 553.00 | 571.00 | 0.2M |
| 2025-09-11 | 552.00 | 558.00 | 550.00 | 551.00 | 0.0M |
| 2025-09-10 | 557.00 | 557.00 | 553.00 | 553.00 | 0.0M |
| 2025-09-09 | 564.00 | 565.00 | 558.00 | 560.00 | 0.0M |
| 2025-09-08 | 560.00 | 571.00 | 559.00 | 559.00 | 0.0M |
| 2025-09-05 | 557.00 | 566.00 | 557.00 | 560.00 | 0.0M |
| 2025-09-04 | 561.00 | 563.00 | 556.00 | 557.00 | 0.0M |
| 2025-09-03 | 563.00 | 565.00 | 558.00 | 558.00 | 0.0M |
| 2025-09-02 | 573.00 | 575.00 | 561.00 | 568.00 | 0.0M |
| 2025-09-01 | 581.00 | 582.00 | 565.00 | 575.00 | 0.0M |
| 2025-08-29 | 584.00 | 584.00 | 564.00 | 575.00 | 0.0M |
| 2025-08-28 | 578.00 | 581.00 | 562.00 | 581.00 | 0.0M |
| 2025-08-27 | 559.00 | 573.00 | 557.00 | 568.00 | 0.0M |
| 2025-08-26 | 584.00 | 585.00 | 560.00 | 560.00 | 0.0M |
| 2025-08-25 | 554.00 | 574.00 | 552.00 | 574.00 | 0.2M |
| 2025-08-22 | 549.00 | 555.00 | 541.00 | 546.00 | 0.0M |
| 2025-08-21 | 545.00 | 550.00 | 537.00 | 541.00 | 0.0M |
| 2025-08-20 | 559.00 | 563.00 | 541.00 | 545.00 | 0.0M |
| 2025-08-19 | 546.00 | 558.00 | 543.00 | 558.00 | 0.0M |
| 2025-08-18 | 532.00 | 547.00 | 526.00 | 538.00 | 0.0M |
| 2025-08-15 | 551.00 | 555.00 | 525.00 | 526.00 | 0.0M |
| 2025-08-14 | 521.00 | 535.00 | 521.00 | 531.00 | 0.0M |
| 2025-08-13 | 526.00 | 530.00 | 520.00 | 523.00 | 0.0M |
| 2025-08-12 | 540.00 | 544.00 | 520.00 | 521.00 | 0.0M |
| 2025-08-08 | 550.00 | 550.00 | 540.00 | 540.00 | 0.0M |
| 2025-08-07 | 547.00 | 556.00 | 545.00 | 548.00 | 0.0M |
| 2025-08-06 | 547.00 | 555.00 | 541.00 | 555.00 | 0.0M |
| 2025-08-05 | 542.00 | 547.00 | 542.00 | 547.00 | 0.0M |
| 2025-08-04 | 546.00 | 546.00 | 531.00 | 539.00 | 0.0M |
| 2025-08-01 | 533.00 | 542.00 | 533.00 | 541.00 | 0.0M |
| 2025-07-31 | 529.00 | 535.00 | 529.00 | 529.00 | 0.0M |
| 2025-07-30 | 532.00 | 534.00 | 528.00 | 529.00 | 0.0M |
| 2025-07-29 | 533.00 | 538.00 | 527.00 | 532.00 | 0.0M |
| 2025-07-28 | 531.00 | 538.00 | 531.00 | 534.00 | 0.0M |
| 2025-07-25 | 538.00 | 538.00 | 531.00 | 532.00 | 0.0M |
| 2025-07-24 | 537.00 | 537.00 | 530.00 | 532.00 | 0.0M |
| 2025-07-23 | 537.00 | 541.00 | 531.00 | 531.00 | 0.0M |
| 2025-07-22 | 540.00 | 541.00 | 528.00 | 531.00 | 0.0M |
| 2025-07-18 | 548.00 | 548.00 | 537.00 | 539.00 | 0.0M |
| 2025-07-17 | 546.00 | 551.00 | 537.00 | 548.00 | 0.0M |
| 2025-07-16 | 539.00 | 551.00 | 535.00 | 547.00 | 0.0M |
| 2025-07-15 | 547.00 | 547.00 | 534.00 | 542.00 | 0.0M |
| 2025-07-14 | 541.00 | 556.00 | 535.00 | 550.00 | 0.0M |
| 2025-07-11 | 568.00 | 571.00 | 552.00 | 561.00 | 0.0M |
| 2025-07-10 | 576.00 | 576.00 | 561.00 | 567.00 | 0.0M |
| 2025-07-09 | 565.00 | 574.00 | 560.00 | 566.00 | 0.0M |
| 2025-07-08 | 546.00 | 558.00 | 540.00 | 555.00 | 0.0M |
| 2025-07-07 | 548.00 | 548.00 | 541.00 | 543.00 | 0.0M |
| 2025-07-04 | 547.00 | 550.00 | 543.00 | 543.00 | 0.0M |
| 2025-07-03 | 551.00 | 556.00 | 546.00 | 550.00 | 0.0M |
| 2025-07-02 | 551.00 | 560.00 | 547.00 | 554.00 | 0.0M |
| 2025-07-01 | 577.00 | 580.00 | 558.00 | 558.00 | 0.0M |
| 2025-06-30 | 576.00 | 600.00 | 574.00 | 580.00 | 0.0M |
| 2025-06-27 | 584.00 | 620.00 | 576.00 | 577.00 | 0.1M |
| 2025-06-26 | 568.00 | 599.00 | 558.00 | 574.00 | 0.1M |
| 2025-06-25 | 536.00 | 559.00 | 532.00 | 558.00 | 0.0M |
| 2025-06-24 | 513.00 | 535.00 | 513.00 | 535.00 | 0.0M |
| 2025-06-23 | 513.00 | 518.00 | 511.00 | 511.00 | 0.0M |
| 2025-06-20 | 518.00 | 521.00 | 516.00 | 516.00 | 0.0M |
| 2025-06-19 | 518.00 | 524.00 | 518.00 | 522.00 | 0.0M |
| 2025-06-18 | 516.00 | 523.00 | 516.00 | 517.00 | 0.0M |
| 2025-06-17 | 524.00 | 524.00 | 515.00 | 516.00 | 0.0M |
| 2025-06-16 | 517.00 | 522.00 | 515.00 | 522.00 | 0.0M |
| 2025-06-13 | 521.00 | 524.00 | 508.00 | 517.00 | 0.0M |
| 2025-06-12 | 512.00 | 516.00 | 512.00 | 516.00 | 0.0M |
| 2025-06-11 | 500.00 | 517.00 | 500.00 | 514.00 | 0.0M |
| 2025-06-10 | 495.00 | 502.00 | 495.00 | 500.00 | 0.0M |
| 2025-06-09 | 496.00 | 505.00 | 494.00 | 494.00 | 0.0M |
| 2025-06-06 | 510.00 | 512.00 | 500.00 | 500.00 | 0.0M |
| 2025-06-05 | 520.00 | 520.00 | 512.00 | 512.00 | 0.0M |
| 2025-06-04 | 513.00 | 528.00 | 511.00 | 520.00 | 0.1M |
| 2025-06-03 | 503.00 | 512.00 | 502.00 | 511.00 | 0.0M |
| 2025-06-02 | 510.00 | 513.00 | 503.00 | 504.00 | 0.1M |
| 2025-05-30 | 500.00 | 510.00 | 499.00 | 507.00 | 0.1M |
| 2025-05-29 | 490.00 | 507.00 | 487.00 | 499.00 | 0.3M |
| 2025-05-28 | 586.00 | 598.00 | 585.00 | 585.00 | 0.0M |
| 2025-05-27 | 562.00 | 590.00 | 562.00 | 582.00 | 0.0M |
| 2025-05-26 | 564.00 | 571.00 | 564.00 | 564.00 | 0.0M |
| 2025-05-23 | 573.00 | 574.00 | 563.00 | 568.00 | 0.0M |
| 2025-05-22 | 570.00 | 577.00 | 567.00 | 572.00 | 0.0M |
| 2025-05-21 | 582.00 | 591.00 | 570.00 | 571.00 | 0.0M |
| 2025-05-20 | 596.00 | 596.00 | 580.00 | 581.00 | 0.0M |
| 2025-05-19 | 597.00 | 605.00 | 589.00 | 595.00 | 0.0M |
| 2025-05-16 | 596.00 | 602.00 | 591.00 | 597.00 | 0.0M |
| 2025-05-15 | 600.00 | 606.00 | 594.00 | 595.00 | 0.0M |
| 2025-05-14 | 622.00 | 622.00 | 597.00 | 597.00 | 0.0M |
| 2025-05-13 | 614.00 | 621.00 | 612.00 | 612.00 | 0.0M |
| 2025-05-12 | 610.00 | 619.00 | 602.00 | 612.00 | 0.0M |
| 2025-05-09 | 630.00 | 630.00 | 608.00 | 611.00 | 0.0M |
| 2025-05-08 | 600.00 | 641.00 | 600.00 | 631.00 | 0.0M |
| 2025-05-07 | 595.00 | 612.00 | 592.00 | 601.00 | 0.0M |
| 2025-05-02 | 608.00 | 614.00 | 590.00 | 598.00 | 0.0M |
| 2025-05-01 | 602.00 | 606.00 | 596.00 | 598.00 | 0.0M |
| 2025-04-30 | 602.00 | 613.00 | 597.00 | 598.00 | 0.0M |
| 2025-04-28 | 612.00 | 624.00 | 600.00 | 605.00 | 0.0M |
| 2025-04-25 | 580.00 | 607.00 | 576.00 | 605.00 | 0.0M |
| 2025-04-24 | 572.00 | 584.00 | 570.00 | 573.00 | 0.0M |
| 2025-04-23 | 582.00 | 587.00 | 569.00 | 570.00 | 0.0M |
| 2025-04-22 | 592.00 | 599.00 | 576.00 | 576.00 | 0.0M |
| 2025-04-21 | 590.00 | 612.00 | 590.00 | 593.00 | 0.0M |
| 2025-04-18 | 593.00 | 607.00 | 588.00 | 596.00 | 0.0M |
| 2025-04-17 | 581.00 | 600.00 | 581.00 | 598.00 | 0.0M |
| 2025-04-16 | 584.00 | 595.00 | 580.00 | 587.00 | 0.0M |
| 2025-04-15 | 579.00 | 600.00 | 579.00 | 589.00 | 0.0M |
| 2025-04-14 | 600.00 | 618.00 | 577.00 | 577.00 | 0.1M |
| 2025-04-11 | 566.00 | 596.00 | 561.00 | 580.00 | 0.0M |
| 2025-04-10 | 595.00 | 595.00 | 568.00 | 576.00 | 0.0M |
| 2025-04-09 | 543.00 | 558.00 | 524.00 | 537.00 | 0.0M |
| 2025-04-08 | 559.00 | 574.00 | 550.00 | 566.00 | 0.1M |
| 2025-04-07 | 523.00 | 523.00 | 489.00 | 494.00 | 0.1M |
| 2025-04-04 | 580.00 | 599.00 | 545.00 | 575.00 | 0.1M |
| 2025-04-03 | 606.00 | 628.00 | 602.00 | 614.00 | 0.0M |
| 2025-04-02 | 647.00 | 657.00 | 636.00 | 636.00 | 0.0M |
| 2025-04-01 | 657.00 | 659.00 | 646.00 | 647.00 | 0.0M |
| 2025-03-31 | 659.00 | 673.00 | 640.00 | 654.00 | 0.0M |
| 2025-03-28 | 685.00 | 694.00 | 678.00 | 678.00 | 0.0M |
| 2025-03-27 | 695.00 | 698.00 | 683.00 | 692.00 | 0.0M |
| 2025-03-26 | 684.00 | 710.00 | 684.00 | 696.00 | 0.0M |
| 2025-03-25 | 701.00 | 701.00 | 683.00 | 684.00 | 0.0M |
| 2025-03-24 | 695.00 | 698.00 | 693.00 | 695.00 | 0.0M |
| 2025-03-21 | 688.00 | 704.00 | 684.00 | 693.00 | 0.0M |
| 2025-03-19 | 706.00 | 706.00 | 695.00 | 695.00 | 0.0M |
| 2025-03-18 | 721.00 | 721.00 | 701.00 | 701.00 | 0.0M |
| 2025-03-17 | 698.00 | 704.00 | 693.00 | 704.00 | 0.0M |
| 2025-03-14 | 683.00 | 706.00 | 682.00 | 695.00 | 0.0M |
| 2025-03-13 | 689.00 | 689.00 | 679.00 | 685.00 | 0.0M |
| 2025-03-12 | 664.00 | 700.00 | 664.00 | 686.00 | 0.0M |
| 2025-03-11 | 669.00 | 673.00 | 657.00 | 668.00 | 0.0M |
| 2025-03-10 | 670.00 | 684.00 | 663.00 | 678.00 | 0.0M |
| 2025-03-07 | 672.00 | 689.00 | 663.00 | 672.00 | 0.0M |
| 2025-03-06 | 675.00 | 692.00 | 668.00 | 676.00 | 0.0M |
| 2025-03-05 | 679.00 | 685.00 | 670.00 | 671.00 | 0.0M |
| 2025-03-04 | 699.00 | 705.00 | 681.00 | 684.00 | 0.0M |
| 2025-03-03 | 720.00 | 720.00 | 699.00 | 703.00 | 0.0M |
| 2025-02-28 | 714.00 | 719.00 | 698.00 | 712.00 | 0.0M |
| 2025-02-27 | 727.00 | 729.00 | 714.00 | 718.00 | 0.0M |
| 2025-02-26 | 746.00 | 746.00 | 727.00 | 727.00 | 0.0M |
| 2025-02-25 | 765.00 | 765.00 | 737.00 | 749.00 | 0.0M |
| 2025-02-21 | 731.00 | 763.00 | 731.00 | 758.00 | 0.0M |
| 2025-02-20 | 743.00 | 745.00 | 732.00 | 734.00 | 0.0M |
| 2025-02-19 | 775.00 | 778.00 | 738.00 | 750.00 | 0.0M |
| 2025-02-18 | 729.00 | 787.00 | 729.00 | 783.00 | 0.1M |
| 2025-02-17 | 722.00 | 734.00 | 721.00 | 727.00 | 0.0M |
| 2025-02-14 | 739.00 | 739.00 | 721.00 | 728.00 | 0.0M |
| 2025-02-13 | 729.00 | 742.00 | 722.00 | 736.00 | 0.0M |
| 2025-02-12 | 725.00 | 736.00 | 716.00 | 724.00 | 0.0M |
| 2025-02-10 | 722.00 | 736.00 | 720.00 | 723.00 | 0.0M |
| 2025-02-07 | 724.00 | 736.00 | 718.00 | 724.00 | 0.0M |
| 2025-02-06 | 718.00 | 731.00 | 718.00 | 729.00 | 0.0M |
| 2025-02-05 | 703.00 | 718.00 | 697.00 | 715.00 | 0.0M |
| 2025-02-04 | 692.00 | 710.00 | 684.00 | 705.00 | 0.0M |
| 2025-02-03 | 712.00 | 720.00 | 691.00 | 694.00 | 0.1M |
| 2025-01-31 | 749.00 | 749.00 | 723.00 | 723.00 | 0.1M |
| 2025-01-30 | 763.00 | 763.00 | 750.00 | 753.00 | 0.0M |
| 2025-01-29 | 745.00 | 781.00 | 745.00 | 763.00 | 0.0M |
| 2025-01-28 | 742.00 | 755.00 | 738.00 | 745.00 | 0.0M |
| 2025-01-27 | 755.00 | 755.00 | 735.00 | 742.00 | 0.0M |
| 2025-01-24 | 742.00 | 759.00 | 740.00 | 745.00 | 0.0M |
| 2025-01-23 | 748.00 | 751.00 | 727.00 | 727.00 | 0.0M |
| 2025-01-22 | 717.00 | 745.00 | 713.00 | 744.00 | 0.0M |
| 2025-01-21 | 723.00 | 727.00 | 712.00 | 716.00 | 0.0M |
| 2025-01-20 | 730.00 | 737.00 | 720.00 | 720.00 | 0.0M |
| 2025-01-17 | 744.00 | 748.00 | 723.00 | 730.00 | 0.0M |
| 2025-01-16 | 758.00 | 767.00 | 744.00 | 748.00 | 0.0M |
| 2025-01-15 | 782.00 | 782.00 | 747.00 | 764.00 | 0.1M |
| 2025-01-14 | 838.00 | 848.00 | 782.00 | 782.00 | 0.2M |
| 2025-01-10 | 930.00 | 930.00 | 904.00 | 904.00 | 0.1M |
| 2025-01-09 | 930.00 | 946.00 | 913.00 | 925.00 | 0.1M |
| 2025-01-08 | 916.00 | 925.00 | 909.00 | 925.00 | 0.0M |
| 2025-01-07 | 920.00 | 920.00 | 901.00 | 915.00 | 0.0M |
| 2025-01-06 | 984.00 | 984.00 | 908.00 | 908.00 | 0.1M |