2,493.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,500.00 | 2,501.00 | 2,498.00 | 2,501.00 | 0.8K |
| 09:25 | 2,501.00 | 2,503.00 | 2,501.00 | 2,503.00 | 0.3K |
| 09:55 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.3K |
| 10:00 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.1K |
| 10:05 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | 0.1K |
| 10:15 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.2K |
| 10:20 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.1K |
| 11:00 | 2,503.00 | 2,503.00 | 2,502.00 | 2,502.00 | 5.0K |
| 11:30 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.5K |
| 12:30 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.2K |
| 12:35 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 0.1K |
| 12:40 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 0.1K |
| 13:50 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.1K |
| 13:55 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.2K |
| 14:00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.1K |
| 14:10 | 2,504.00 | 2,504.00 | 2,503.00 | 2,503.00 | 0.6K |
| 14:55 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 0.3K |
| 15:00 | 2,502.00 | 2,505.00 | 2,502.00 | 2,505.00 | 0.2K |
| 15:15 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 0.2K |
| 15:20 | 2,503.00 | 2,503.00 | 2,493.00 | 2,493.00 | 0.8K |
| 15:30 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | 0.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,500.00 | 2,514.00 | 2,493.00 | 2,493.00 | 0.0M |
| 2025-09-25 | 2,510.00 | 2,515.00 | 2,495.00 | 2,502.00 | 0.0M |
| 2025-09-24 | 2,500.00 | 2,523.00 | 2,490.00 | 2,502.00 | 0.0M |
| 2025-09-22 | 2,518.00 | 2,518.00 | 2,498.00 | 2,498.00 | 0.0M |
| 2025-09-19 | 2,500.00 | 2,530.00 | 2,460.00 | 2,520.00 | 0.0M |
| 2025-09-18 | 2,509.00 | 2,517.00 | 2,491.00 | 2,500.00 | 0.0M |
| 2025-09-17 | 2,538.00 | 2,538.00 | 2,503.00 | 2,520.00 | 0.0M |
| 2025-09-16 | 2,520.00 | 2,533.00 | 2,511.00 | 2,531.00 | 0.0M |
| 2025-09-12 | 2,490.00 | 2,550.00 | 2,478.00 | 2,520.00 | 0.0M |
| 2025-09-11 | 2,502.00 | 2,517.00 | 2,488.00 | 2,490.00 | 0.0M |
| 2025-09-10 | 2,515.00 | 2,523.00 | 2,505.00 | 2,511.00 | 0.0M |
| 2025-09-09 | 2,536.00 | 2,539.00 | 2,509.00 | 2,522.00 | 0.0M |
| 2025-09-08 | 2,550.00 | 2,569.00 | 2,536.00 | 2,536.00 | 0.0M |
| 2025-09-05 | 2,513.00 | 2,557.00 | 2,503.00 | 2,541.00 | 0.1M |
| 2025-09-04 | 2,412.00 | 2,441.00 | 2,412.00 | 2,436.00 | 0.0M |
| 2025-09-03 | 2,451.00 | 2,451.00 | 2,415.00 | 2,419.00 | 0.0M |
| 2025-09-02 | 2,469.00 | 2,477.00 | 2,456.00 | 2,456.00 | 0.0M |
| 2025-09-01 | 2,494.00 | 2,494.00 | 2,455.00 | 2,469.00 | 0.0M |
| 2025-08-29 | 2,540.00 | 2,545.00 | 2,494.00 | 2,494.00 | 0.1M |
| 2025-08-28 | 2,502.00 | 2,524.00 | 2,500.00 | 2,510.00 | 0.0M |
| 2025-08-27 | 2,536.00 | 2,549.00 | 2,525.00 | 2,541.00 | 0.0M |
| 2025-08-26 | 2,550.00 | 2,559.00 | 2,531.00 | 2,536.00 | 0.0M |
| 2025-08-25 | 2,550.00 | 2,558.00 | 2,532.00 | 2,550.00 | 0.0M |
| 2025-08-22 | 2,553.00 | 2,553.00 | 2,525.00 | 2,526.00 | 0.0M |
| 2025-08-21 | 2,556.00 | 2,565.00 | 2,528.00 | 2,528.00 | 0.0M |
| 2025-08-20 | 2,560.00 | 2,571.00 | 2,547.00 | 2,556.00 | 0.0M |
| 2025-08-19 | 2,580.00 | 2,584.00 | 2,559.00 | 2,570.00 | 0.0M |
| 2025-08-18 | 2,597.00 | 2,597.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2025-08-15 | 2,575.00 | 2,600.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2025-08-14 | 2,552.00 | 2,575.00 | 2,550.00 | 2,575.00 | 0.0M |
| 2025-08-13 | 2,589.00 | 2,590.00 | 2,550.00 | 2,560.00 | 0.0M |
| 2025-08-12 | 2,607.00 | 2,607.00 | 2,563.00 | 2,569.00 | 0.0M |
| 2025-08-08 | 2,600.00 | 2,610.00 | 2,574.00 | 2,574.00 | 0.0M |
| 2025-08-07 | 2,613.00 | 2,637.00 | 2,596.00 | 2,596.00 | 0.0M |
| 2025-08-06 | 2,584.00 | 2,606.00 | 2,580.00 | 2,606.00 | 0.0M |
| 2025-08-05 | 2,600.00 | 2,649.00 | 2,589.00 | 2,594.00 | 0.0M |
| 2025-08-04 | 2,570.00 | 2,590.00 | 2,553.00 | 2,590.00 | 0.0M |
| 2025-08-01 | 2,515.00 | 2,573.00 | 2,512.00 | 2,572.00 | 0.0M |
| 2025-07-31 | 2,559.00 | 2,559.00 | 2,500.00 | 2,502.00 | 0.0M |
| 2025-07-30 | 2,533.00 | 2,605.00 | 2,530.00 | 2,572.00 | 0.0M |
| 2025-07-29 | 2,576.00 | 2,578.00 | 2,509.00 | 2,518.00 | 0.0M |
| 2025-07-28 | 2,550.00 | 2,595.00 | 2,530.00 | 2,569.00 | 0.0M |
| 2025-07-25 | 2,557.00 | 2,557.00 | 2,509.00 | 2,520.00 | 0.0M |
| 2025-07-24 | 2,564.00 | 2,573.00 | 2,536.00 | 2,567.00 | 0.0M |
| 2025-07-23 | 2,525.00 | 2,564.00 | 2,507.00 | 2,564.00 | 0.0M |
| 2025-07-22 | 2,576.00 | 2,610.00 | 2,536.00 | 2,536.00 | 0.0M |
| 2025-07-18 | 2,501.00 | 2,620.00 | 2,496.00 | 2,576.00 | 0.1M |
| 2025-07-17 | 2,430.00 | 2,451.00 | 2,423.00 | 2,451.00 | 0.0M |
| 2025-07-16 | 2,449.00 | 2,474.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2025-07-15 | 2,454.00 | 2,475.00 | 2,401.00 | 2,427.00 | 0.1M |
| 2025-07-14 | 2,337.00 | 2,341.00 | 2,307.00 | 2,325.00 | 0.1M |
| 2025-07-11 | 2,420.00 | 2,424.00 | 2,341.00 | 2,342.00 | 0.1M |
| 2025-07-10 | 2,494.00 | 2,494.00 | 2,453.00 | 2,454.00 | 0.0M |
| 2025-07-09 | 2,496.00 | 2,532.00 | 2,466.00 | 2,490.00 | 0.0M |
| 2025-07-08 | 2,506.00 | 2,530.00 | 2,495.00 | 2,495.00 | 0.0M |
| 2025-07-07 | 2,517.00 | 2,560.00 | 2,506.00 | 2,506.00 | 0.0M |
| 2025-07-04 | 2,477.00 | 2,520.00 | 2,471.00 | 2,492.00 | 0.0M |
| 2025-07-03 | 2,484.00 | 2,487.00 | 2,461.00 | 2,461.00 | 0.0M |
| 2025-07-02 | 2,470.00 | 2,488.00 | 2,445.00 | 2,463.00 | 0.0M |
| 2025-07-01 | 2,485.00 | 2,488.00 | 2,456.00 | 2,480.00 | 0.0M |
| 2025-06-30 | 2,492.00 | 2,510.00 | 2,475.00 | 2,491.00 | 0.0M |
| 2025-06-27 | 2,471.00 | 2,495.00 | 2,469.00 | 2,470.00 | 0.0M |
| 2025-06-26 | 2,481.00 | 2,502.00 | 2,470.00 | 2,471.00 | 0.0M |
| 2025-06-25 | 2,523.00 | 2,532.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2025-06-24 | 2,501.00 | 2,535.00 | 2,495.00 | 2,532.00 | 0.0M |
| 2025-06-23 | 2,509.00 | 2,510.00 | 2,480.00 | 2,503.00 | 0.0M |
| 2025-06-20 | 2,515.00 | 2,534.00 | 2,495.00 | 2,509.00 | 0.0M |
| 2025-06-19 | 2,478.00 | 2,519.00 | 2,478.00 | 2,515.00 | 0.0M |
| 2025-06-18 | 2,455.00 | 2,520.00 | 2,454.00 | 2,508.00 | 0.0M |
| 2025-06-17 | 2,539.00 | 2,539.00 | 2,460.00 | 2,465.00 | 0.0M |
| 2025-06-16 | 2,470.00 | 2,505.00 | 2,470.00 | 2,500.00 | 0.0M |
| 2025-06-13 | 2,565.00 | 2,580.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2025-06-12 | 2,596.00 | 2,596.00 | 2,519.00 | 2,521.00 | 0.0M |
| 2025-06-11 | 2,548.00 | 2,627.00 | 2,539.00 | 2,608.00 | 0.0M |
| 2025-06-10 | 2,549.00 | 2,580.00 | 2,531.00 | 2,546.00 | 0.0M |
| 2025-06-09 | 2,523.00 | 2,548.00 | 2,503.00 | 2,524.00 | 0.0M |
| 2025-06-06 | 2,470.00 | 2,500.00 | 2,461.00 | 2,500.00 | 0.0M |
| 2025-06-05 | 2,438.00 | 2,454.00 | 2,430.00 | 2,454.00 | 0.0M |
| 2025-06-04 | 2,407.00 | 2,446.00 | 2,401.00 | 2,418.00 | 0.0M |
| 2025-06-03 | 2,441.00 | 2,441.00 | 2,395.00 | 2,407.00 | 0.0M |
| 2025-06-02 | 2,465.00 | 2,469.00 | 2,408.00 | 2,433.00 | 0.0M |
| 2025-05-30 | 2,413.00 | 2,467.00 | 2,395.00 | 2,448.00 | 0.0M |
| 2025-05-29 | 2,390.00 | 2,424.00 | 2,366.00 | 2,424.00 | 0.0M |
| 2025-05-28 | 2,429.00 | 2,429.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2025-05-27 | 2,382.00 | 2,430.00 | 2,382.00 | 2,428.00 | 0.0M |
| 2025-05-26 | 2,327.00 | 2,386.00 | 2,327.00 | 2,358.00 | 0.0M |
| 2025-05-23 | 2,333.00 | 2,339.00 | 2,311.00 | 2,315.00 | 0.0M |
| 2025-05-22 | 2,310.00 | 2,330.00 | 2,303.00 | 2,309.00 | 0.0M |
| 2025-05-21 | 2,314.00 | 2,346.00 | 2,310.00 | 2,313.00 | 0.0M |
| 2025-05-20 | 2,316.00 | 2,338.00 | 2,293.00 | 2,310.00 | 0.0M |
| 2025-05-19 | 2,337.00 | 2,350.00 | 2,314.00 | 2,326.00 | 0.0M |
| 2025-05-16 | 2,353.00 | 2,353.00 | 2,313.00 | 2,328.00 | 0.0M |
| 2025-05-15 | 2,349.00 | 2,369.00 | 2,318.00 | 2,350.00 | 0.0M |
| 2025-05-14 | 2,350.00 | 2,362.00 | 2,318.00 | 2,348.00 | 0.0M |
| 2025-05-13 | 2,345.00 | 2,356.00 | 2,317.00 | 2,354.00 | 0.0M |
| 2025-05-12 | 2,337.00 | 2,345.00 | 2,315.00 | 2,345.00 | 0.0M |
| 2025-05-09 | 2,299.00 | 2,328.00 | 2,278.00 | 2,309.00 | 0.0M |
| 2025-05-08 | 2,365.00 | 2,378.00 | 2,289.00 | 2,289.00 | 0.1M |
| 2025-05-07 | 2,310.00 | 2,383.00 | 2,309.00 | 2,379.00 | 0.0M |
| 2025-05-02 | 2,285.00 | 2,310.00 | 2,243.00 | 2,309.00 | 0.1M |
| 2025-05-01 | 2,290.00 | 2,304.00 | 2,273.00 | 2,301.00 | 0.0M |
| 2025-04-30 | 2,310.00 | 2,315.00 | 2,270.00 | 2,291.00 | 0.1M |
| 2025-04-28 | 2,315.00 | 2,348.00 | 2,311.00 | 2,320.00 | 0.0M |
| 2025-04-25 | 2,317.00 | 2,340.00 | 2,301.00 | 2,315.00 | 0.0M |
| 2025-04-24 | 2,323.00 | 2,325.00 | 2,282.00 | 2,301.00 | 0.1M |
| 2025-04-23 | 2,368.00 | 2,370.00 | 2,320.00 | 2,330.00 | 0.1M |
| 2025-04-22 | 2,380.00 | 2,408.00 | 2,355.00 | 2,386.00 | 0.0M |
| 2025-04-21 | 2,450.00 | 2,453.00 | 2,380.00 | 2,385.00 | 0.1M |
| 2025-04-18 | 2,474.00 | 2,474.00 | 2,405.00 | 2,437.00 | 0.0M |
| 2025-04-17 | 2,406.00 | 2,487.00 | 2,404.00 | 2,454.00 | 0.0M |
| 2025-04-16 | 2,451.00 | 2,467.00 | 2,410.00 | 2,435.00 | 0.0M |
| 2025-04-15 | 2,500.00 | 2,511.00 | 2,441.00 | 2,456.00 | 0.0M |
| 2025-04-14 | 2,501.00 | 2,567.00 | 2,488.00 | 2,503.00 | 0.0M |
| 2025-04-11 | 2,450.00 | 2,508.00 | 2,424.00 | 2,495.00 | 0.0M |
| 2025-04-10 | 2,597.00 | 2,613.00 | 2,519.00 | 2,552.00 | 0.0M |
| 2025-04-09 | 2,451.00 | 2,465.00 | 2,391.00 | 2,447.00 | 0.0M |
| 2025-04-08 | 2,429.00 | 2,502.00 | 2,364.00 | 2,470.00 | 0.0M |
| 2025-04-07 | 2,258.00 | 2,358.00 | 2,223.00 | 2,231.00 | 0.0M |
| 2025-04-04 | 2,622.00 | 2,622.00 | 2,450.00 | 2,487.00 | 0.1M |
| 2025-04-03 | 2,663.00 | 2,707.00 | 2,623.00 | 2,672.00 | 0.0M |
| 2025-04-02 | 2,700.00 | 2,741.00 | 2,658.00 | 2,713.00 | 0.0M |
| 2025-04-01 | 2,854.00 | 2,854.00 | 2,665.00 | 2,670.00 | 0.0M |
| 2025-03-31 | 2,837.00 | 2,845.00 | 2,801.00 | 2,804.00 | 0.0M |
| 2025-03-28 | 2,859.00 | 2,899.00 | 2,856.00 | 2,860.00 | 0.0M |
| 2025-03-27 | 2,827.00 | 2,851.00 | 2,789.00 | 2,846.00 | 0.0M |
| 2025-03-26 | 2,781.00 | 2,819.00 | 2,778.00 | 2,787.00 | 0.0M |
| 2025-03-25 | 2,868.00 | 2,894.00 | 2,790.00 | 2,795.00 | 0.0M |
| 2025-03-24 | 2,900.00 | 2,900.00 | 2,821.00 | 2,870.00 | 0.0M |
| 2025-03-21 | 2,840.00 | 2,898.00 | 2,816.00 | 2,898.00 | 0.0M |
| 2025-03-19 | 2,755.00 | 2,914.00 | 2,754.00 | 2,890.00 | 0.1M |
| 2025-03-18 | 2,765.00 | 2,771.00 | 2,710.00 | 2,731.00 | 0.0M |
| 2025-03-17 | 2,765.00 | 2,800.00 | 2,751.00 | 2,780.00 | 0.0M |
| 2025-03-14 | 2,843.00 | 2,843.00 | 2,741.00 | 2,765.00 | 0.0M |
| 2025-03-13 | 2,807.00 | 2,854.00 | 2,788.00 | 2,848.00 | 0.0M |
| 2025-03-12 | 2,699.00 | 2,812.00 | 2,699.00 | 2,782.00 | 0.0M |
| 2025-03-11 | 2,700.00 | 2,709.00 | 2,655.00 | 2,690.00 | 0.0M |
| 2025-03-10 | 2,754.00 | 2,755.00 | 2,708.00 | 2,708.00 | 0.0M |
| 2025-03-07 | 2,729.00 | 2,778.00 | 2,698.00 | 2,770.00 | 0.0M |
| 2025-03-06 | 2,714.00 | 2,734.00 | 2,669.00 | 2,729.00 | 0.0M |
| 2025-03-05 | 2,618.00 | 2,644.00 | 2,586.00 | 2,598.00 | 0.0M |
| 2025-03-04 | 2,678.00 | 2,678.00 | 2,615.00 | 2,621.00 | 0.0M |
| 2025-03-03 | 2,630.00 | 2,710.00 | 2,630.00 | 2,710.00 | 0.0M |
| 2025-02-28 | 2,652.00 | 2,685.00 | 2,550.00 | 2,594.00 | 0.1M |
| 2025-02-27 | 2,630.00 | 2,709.00 | 2,610.00 | 2,701.00 | 0.0M |
| 2025-02-26 | 2,720.00 | 2,739.00 | 2,677.00 | 2,684.00 | 0.1M |
| 2025-02-25 | 2,730.00 | 2,800.00 | 2,702.00 | 2,729.00 | 0.0M |
| 2025-02-21 | 2,780.00 | 2,811.00 | 2,717.00 | 2,740.00 | 0.0M |
| 2025-02-20 | 2,901.00 | 2,910.00 | 2,756.00 | 2,780.00 | 0.1M |
| 2025-02-19 | 2,982.00 | 2,982.00 | 2,845.00 | 2,878.00 | 0.0M |
| 2025-02-18 | 3,100.00 | 3,100.00 | 2,991.00 | 3,000.00 | 0.1M |
| 2025-02-17 | 3,050.00 | 3,135.00 | 3,050.00 | 3,100.00 | 0.0M |
| 2025-02-14 | 3,000.00 | 3,080.00 | 2,980.00 | 3,050.00 | 0.0M |
| 2025-02-13 | 2,986.00 | 3,100.00 | 2,959.00 | 3,020.00 | 0.1M |
| 2025-02-12 | 2,900.00 | 2,998.00 | 2,900.00 | 2,940.00 | 0.0M |
| 2025-02-10 | 2,891.00 | 2,932.00 | 2,880.00 | 2,895.00 | 0.0M |
| 2025-02-07 | 2,851.00 | 2,949.00 | 2,851.00 | 2,908.00 | 0.0M |
| 2025-02-06 | 2,849.00 | 2,900.00 | 2,832.00 | 2,900.00 | 0.0M |
| 2025-02-05 | 2,895.00 | 2,895.00 | 2,822.00 | 2,832.00 | 0.0M |
| 2025-02-04 | 2,856.00 | 2,914.00 | 2,830.00 | 2,880.00 | 0.0M |
| 2025-02-03 | 2,691.00 | 2,813.00 | 2,675.00 | 2,806.00 | 0.1M |
| 2025-01-31 | 2,701.00 | 2,715.00 | 2,662.00 | 2,676.00 | 0.0M |
| 2025-01-30 | 2,725.00 | 2,725.00 | 2,645.00 | 2,701.00 | 0.0M |
| 2025-01-29 | 2,749.00 | 2,767.00 | 2,688.00 | 2,688.00 | 0.0M |
| 2025-01-28 | 2,641.00 | 2,759.00 | 2,640.00 | 2,745.00 | 0.1M |
| 2025-01-27 | 2,715.00 | 2,728.00 | 2,650.00 | 2,662.00 | 0.1M |
| 2025-01-24 | 2,550.00 | 2,678.00 | 2,546.00 | 2,678.00 | 0.1M |
| 2025-01-23 | 2,515.00 | 2,550.00 | 2,490.00 | 2,528.00 | 0.1M |
| 2025-01-22 | 2,537.00 | 2,540.00 | 2,492.00 | 2,529.00 | 0.0M |
| 2025-01-21 | 2,502.00 | 2,570.00 | 2,477.00 | 2,505.00 | 0.1M |
| 2025-01-20 | 2,520.00 | 2,520.00 | 2,452.00 | 2,474.00 | 0.1M |
| 2025-01-17 | 2,445.00 | 2,499.00 | 2,406.00 | 2,496.00 | 0.1M |
| 2025-01-16 | 2,461.00 | 2,461.00 | 2,395.00 | 2,420.00 | 0.1M |
| 2025-01-15 | 2,560.00 | 2,565.00 | 2,420.00 | 2,436.00 | 0.1M |
| 2025-01-14 | 2,467.00 | 2,574.00 | 2,461.00 | 2,552.00 | 0.5M |
| 2025-01-10 | 2,988.00 | 3,050.00 | 2,919.00 | 2,961.00 | 0.1M |
| 2025-01-09 | 3,080.00 | 3,090.00 | 2,985.00 | 3,025.00 | 0.1M |
| 2025-01-08 | 3,085.00 | 3,130.00 | 3,020.00 | 3,100.00 | 0.0M |
| 2025-01-07 | 3,085.00 | 3,140.00 | 3,070.00 | 3,125.00 | 0.0M |
| 2025-01-06 | 3,175.00 | 3,220.00 | 3,055.00 | 3,080.00 | 0.0M |