695.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 692.00 | 693.00 | 690.00 | 690.00 | 5.4K |
| 09:05 | 691.00 | 691.00 | 690.00 | 690.00 | 0.5K |
| 09:10 | 690.00 | 691.00 | 690.00 | 691.00 | 0.4K |
| 09:15 | 691.00 | 691.00 | 691.00 | 691.00 | 0.1K |
| 09:20 | 691.00 | 692.00 | 691.00 | 692.00 | 1.1K |
| 09:25 | 692.00 | 692.00 | 692.00 | 692.00 | 0.3K |
| 09:30 | 691.00 | 691.00 | 691.00 | 691.00 | 1.2K |
| 09:40 | 691.00 | 691.00 | 691.00 | 691.00 | 0.2K |
| 09:45 | 691.00 | 691.00 | 691.00 | 691.00 | 0.3K |
| 09:50 | 692.00 | 692.00 | 692.00 | 692.00 | 1.0K |
| 09:55 | 690.00 | 690.00 | 690.00 | 690.00 | 1.0K |
| 10:00 | 691.00 | 691.00 | 691.00 | 691.00 | 0.1K |
| 10:05 | 694.00 | 695.00 | 693.00 | 694.00 | 3.2K |
| 10:10 | 697.00 | 697.00 | 695.00 | 695.00 | 3.3K |
| 10:15 | 695.00 | 695.00 | 695.00 | 695.00 | 0.1K |
| 10:20 | 694.00 | 694.00 | 694.00 | 694.00 | 0.2K |
| 10:35 | 694.00 | 694.00 | 694.00 | 694.00 | 0.4K |
| 10:40 | 694.00 | 696.00 | 694.00 | 696.00 | 1.1K |
| 10:45 | 696.00 | 696.00 | 696.00 | 696.00 | 0.3K |
| 10:50 | 692.00 | 692.00 | 691.00 | 692.00 | 9.9K |
| 11:00 | 693.00 | 693.00 | 693.00 | 693.00 | 0.1K |
| 11:05 | 694.00 | 695.00 | 694.00 | 695.00 | 0.2K |
| 11:15 | 694.00 | 694.00 | 694.00 | 694.00 | 0.2K |
| 12:30 | 694.00 | 694.00 | 693.00 | 694.00 | 4.7K |
| 12:35 | 694.00 | 694.00 | 694.00 | 694.00 | 1.2K |
| 12:40 | 694.00 | 694.00 | 694.00 | 694.00 | 0.2K |
| 12:50 | 696.00 | 698.00 | 696.00 | 698.00 | 5.8K |
| 13:00 | 696.00 | 696.00 | 696.00 | 696.00 | 0.4K |
| 13:05 | 696.00 | 696.00 | 696.00 | 696.00 | 0.1K |
| 13:10 | 696.00 | 696.00 | 696.00 | 696.00 | 0.1K |
| 13:15 | 697.00 | 697.00 | 697.00 | 697.00 | 1.0K |
| 13:20 | 698.00 | 698.00 | 698.00 | 698.00 | 0.1K |
| 13:45 | 698.00 | 698.00 | 698.00 | 698.00 | 0.1K |
| 13:50 | 696.00 | 696.00 | 694.00 | 694.00 | 4.0K |
| 14:00 | 696.00 | 696.00 | 694.00 | 694.00 | 0.7K |
| 14:10 | 696.00 | 696.00 | 695.00 | 695.00 | 3.2K |
| 14:15 | 694.00 | 694.00 | 694.00 | 694.00 | 0.5K |
| 14:35 | 694.00 | 694.00 | 694.00 | 694.00 | 0.4K |
| 14:40 | 693.00 | 693.00 | 693.00 | 693.00 | 0.6K |
| 14:45 | 692.00 | 692.00 | 692.00 | 692.00 | 0.9K |
| 14:50 | 692.00 | 692.00 | 692.00 | 692.00 | 0.4K |
| 14:55 | 693.00 | 693.00 | 693.00 | 693.00 | 0.1K |
| 15:00 | 693.00 | 693.00 | 693.00 | 693.00 | 0.1K |
| 15:05 | 692.00 | 692.00 | 692.00 | 692.00 | 0.1K |
| 15:15 | 693.00 | 693.00 | 693.00 | 693.00 | 0.3K |
| 15:20 | 693.00 | 693.00 | 692.00 | 693.00 | 1.0K |
| 15:30 | 691.00 | 691.00 | 691.00 | 691.00 | 3.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 696.00 | 698.00 | 692.00 | 695.00 | 0.1M |
| 2025-09-25 | 693.00 | 695.00 | 686.00 | 695.00 | 0.0M |
| 2025-09-24 | 691.00 | 695.00 | 683.00 | 693.00 | 0.1M |
| 2025-09-22 | 692.00 | 698.00 | 689.00 | 691.00 | 0.1M |
| 2025-09-19 | 701.00 | 701.00 | 683.00 | 687.00 | 0.1M |
| 2025-09-18 | 699.00 | 702.00 | 692.00 | 694.00 | 0.1M |
| 2025-09-17 | 703.00 | 704.00 | 693.00 | 698.00 | 0.0M |
| 2025-09-16 | 693.00 | 704.00 | 688.00 | 702.00 | 0.1M |
| 2025-09-12 | 685.00 | 692.00 | 676.00 | 687.00 | 0.1M |
| 2025-09-11 | 694.00 | 695.00 | 680.00 | 685.00 | 0.1M |
| 2025-09-10 | 695.00 | 699.00 | 685.00 | 689.00 | 0.1M |
| 2025-09-09 | 692.00 | 697.00 | 683.00 | 693.00 | 0.1M |
| 2025-09-08 | 688.00 | 695.00 | 680.00 | 688.00 | 0.1M |
| 2025-09-05 | 677.00 | 686.00 | 674.00 | 680.00 | 0.1M |
| 2025-09-04 | 678.00 | 680.00 | 668.00 | 677.00 | 0.1M |
| 2025-09-03 | 666.00 | 679.00 | 666.00 | 671.00 | 0.1M |
| 2025-09-02 | 661.00 | 678.00 | 661.00 | 669.00 | 0.1M |
| 2025-09-01 | 659.00 | 674.00 | 656.00 | 659.00 | 0.1M |
| 2025-08-29 | 660.00 | 666.00 | 655.00 | 658.00 | 0.1M |
| 2025-08-28 | 662.00 | 667.00 | 654.00 | 657.00 | 0.1M |
| 2025-08-27 | 661.00 | 666.00 | 650.00 | 656.00 | 0.1M |
| 2025-08-26 | 669.00 | 669.00 | 660.00 | 662.00 | 0.1M |
| 2025-08-25 | 661.00 | 668.00 | 657.00 | 668.00 | 0.2M |
| 2025-08-22 | 653.00 | 662.00 | 647.00 | 651.00 | 0.1M |
| 2025-08-21 | 655.00 | 661.00 | 650.00 | 650.00 | 0.2M |
| 2025-08-20 | 655.00 | 666.00 | 644.00 | 649.00 | 0.1M |
| 2025-08-19 | 656.00 | 668.00 | 645.00 | 650.00 | 0.1M |
| 2025-08-18 | 649.00 | 656.00 | 647.00 | 649.00 | 0.1M |
| 2025-08-15 | 639.00 | 648.00 | 635.00 | 644.00 | 0.2M |
| 2025-08-14 | 630.00 | 642.00 | 623.00 | 639.00 | 0.3M |
| 2025-08-13 | 649.00 | 650.00 | 629.00 | 630.00 | 0.3M |
| 2025-08-12 | 636.00 | 643.00 | 595.00 | 636.00 | 1.3M |
| 2025-08-08 | 748.00 | 748.00 | 733.00 | 741.00 | 0.1M |
| 2025-08-07 | 741.00 | 752.00 | 739.00 | 743.00 | 0.1M |
| 2025-08-06 | 739.00 | 746.00 | 729.00 | 740.00 | 0.1M |
| 2025-08-05 | 716.00 | 745.00 | 711.00 | 728.00 | 0.2M |
| 2025-08-04 | 708.00 | 712.00 | 700.00 | 709.00 | 0.1M |
| 2025-08-01 | 709.00 | 720.00 | 709.00 | 713.00 | 0.0M |
| 2025-07-31 | 713.00 | 714.00 | 705.00 | 711.00 | 0.1M |
| 2025-07-30 | 703.00 | 714.00 | 703.00 | 710.00 | 0.1M |
| 2025-07-29 | 719.00 | 723.00 | 702.00 | 702.00 | 0.1M |
| 2025-07-28 | 718.00 | 723.00 | 713.00 | 720.00 | 0.1M |
| 2025-07-25 | 712.00 | 722.00 | 709.00 | 709.00 | 0.1M |
| 2025-07-24 | 711.00 | 715.00 | 705.00 | 711.00 | 0.1M |
| 2025-07-23 | 699.00 | 711.00 | 696.00 | 711.00 | 0.2M |
| 2025-07-22 | 705.00 | 709.00 | 690.00 | 694.00 | 0.1M |
| 2025-07-18 | 708.00 | 714.00 | 702.00 | 702.00 | 0.0M |
| 2025-07-17 | 692.00 | 708.00 | 691.00 | 706.00 | 0.1M |
| 2025-07-16 | 700.00 | 705.00 | 691.00 | 696.00 | 0.2M |
| 2025-07-15 | 703.00 | 708.00 | 699.00 | 699.00 | 0.1M |
| 2025-07-14 | 712.00 | 719.00 | 699.00 | 703.00 | 0.2M |
| 2025-07-11 | 712.00 | 719.00 | 711.00 | 713.00 | 0.0M |
| 2025-07-10 | 719.00 | 720.00 | 708.00 | 708.00 | 0.0M |
| 2025-07-09 | 715.00 | 720.00 | 713.00 | 719.00 | 0.0M |
| 2025-07-08 | 714.00 | 719.00 | 710.00 | 715.00 | 0.1M |
| 2025-07-07 | 708.00 | 719.00 | 707.00 | 709.00 | 0.1M |
| 2025-07-04 | 720.00 | 728.00 | 704.00 | 704.00 | 0.1M |
| 2025-07-03 | 714.00 | 718.00 | 706.00 | 709.00 | 0.1M |
| 2025-07-02 | 718.00 | 722.00 | 713.00 | 714.00 | 0.1M |
| 2025-07-01 | 726.00 | 726.00 | 716.00 | 716.00 | 0.0M |
| 2025-06-30 | 725.00 | 732.00 | 720.00 | 723.00 | 0.1M |
| 2025-06-27 | 727.00 | 733.00 | 713.00 | 719.00 | 0.1M |
| 2025-06-26 | 724.00 | 739.00 | 718.00 | 718.00 | 0.1M |
| 2025-06-25 | 726.00 | 739.00 | 715.00 | 724.00 | 0.1M |
| 2025-06-24 | 726.00 | 739.00 | 719.00 | 726.00 | 0.1M |
| 2025-06-23 | 718.00 | 718.00 | 705.00 | 715.00 | 0.2M |
| 2025-06-20 | 738.00 | 739.00 | 720.00 | 724.00 | 0.1M |
| 2025-06-19 | 745.00 | 755.00 | 730.00 | 738.00 | 0.2M |
| 2025-06-18 | 740.00 | 751.00 | 738.00 | 746.00 | 0.1M |
| 2025-06-17 | 740.00 | 750.00 | 733.00 | 746.00 | 0.1M |
| 2025-06-16 | 718.00 | 741.00 | 718.00 | 738.00 | 0.1M |
| 2025-06-13 | 729.00 | 733.00 | 713.00 | 713.00 | 0.1M |
| 2025-06-12 | 730.00 | 733.00 | 721.00 | 725.00 | 0.1M |
| 2025-06-11 | 730.00 | 740.00 | 725.00 | 726.00 | 0.1M |
| 2025-06-10 | 730.00 | 743.00 | 728.00 | 729.00 | 0.1M |
| 2025-06-09 | 747.00 | 751.00 | 728.00 | 728.00 | 0.1M |
| 2025-06-06 | 740.00 | 755.00 | 727.00 | 733.00 | 0.1M |
| 2025-06-05 | 736.00 | 758.00 | 736.00 | 742.00 | 0.1M |
| 2025-06-04 | 750.00 | 758.00 | 738.00 | 739.00 | 0.1M |
| 2025-06-03 | 719.00 | 744.00 | 716.00 | 734.00 | 0.2M |
| 2025-06-02 | 731.00 | 737.00 | 712.00 | 712.00 | 0.1M |
| 2025-05-30 | 720.00 | 731.00 | 713.00 | 729.00 | 0.2M |
| 2025-05-29 | 721.00 | 734.00 | 710.00 | 713.00 | 0.2M |
| 2025-05-28 | 740.00 | 744.00 | 716.00 | 718.00 | 0.2M |
| 2025-05-27 | 718.00 | 738.00 | 718.00 | 731.00 | 0.2M |
| 2025-05-26 | 712.00 | 718.00 | 708.00 | 715.00 | 0.1M |
| 2025-05-23 | 709.00 | 722.00 | 706.00 | 710.00 | 0.2M |
| 2025-05-22 | 715.00 | 719.00 | 707.00 | 709.00 | 0.2M |
| 2025-05-21 | 719.00 | 728.00 | 710.00 | 720.00 | 0.2M |
| 2025-05-20 | 729.00 | 731.00 | 715.00 | 719.00 | 0.4M |
| 2025-05-19 | 739.00 | 754.00 | 727.00 | 730.00 | 0.3M |
| 2025-05-16 | 770.00 | 770.00 | 740.00 | 742.00 | 0.4M |
| 2025-05-15 | 752.00 | 785.00 | 744.00 | 756.00 | 1.2M |
| 2025-05-14 | 1,013.00 | 1,018.00 | 999.00 | 1,015.00 | 0.1M |
| 2025-05-13 | 1,028.00 | 1,037.00 | 1,017.00 | 1,018.00 | 0.1M |
| 2025-05-12 | 1,000.00 | 1,021.00 | 995.00 | 1,015.00 | 0.2M |
| 2025-05-09 | 989.00 | 997.00 | 983.00 | 991.00 | 0.0M |
| 2025-05-08 | 985.00 | 992.00 | 978.00 | 992.00 | 0.0M |
| 2025-05-07 | 982.00 | 995.00 | 980.00 | 983.00 | 0.0M |
| 2025-05-02 | 979.00 | 985.00 | 968.00 | 982.00 | 0.1M |
| 2025-05-01 | 979.00 | 979.00 | 966.00 | 971.00 | 0.0M |
| 2025-04-30 | 976.00 | 991.00 | 967.00 | 979.00 | 0.1M |
| 2025-04-28 | 978.00 | 996.00 | 969.00 | 969.00 | 0.3M |
| 2025-04-25 | 979.00 | 985.00 | 971.00 | 975.00 | 0.1M |
| 2025-04-24 | 980.00 | 982.00 | 963.00 | 969.00 | 0.1M |
| 2025-04-23 | 981.00 | 991.00 | 975.00 | 986.00 | 0.1M |
| 2025-04-22 | 970.00 | 987.00 | 967.00 | 969.00 | 0.0M |
| 2025-04-21 | 981.00 | 988.00 | 971.00 | 981.00 | 0.1M |
| 2025-04-18 | 961.00 | 972.00 | 956.00 | 971.00 | 0.0M |
| 2025-04-17 | 939.00 | 955.00 | 936.00 | 955.00 | 0.1M |
| 2025-04-16 | 960.00 | 960.00 | 931.00 | 932.00 | 0.0M |
| 2025-04-15 | 940.00 | 962.00 | 940.00 | 949.00 | 0.0M |
| 2025-04-14 | 947.00 | 958.00 | 938.00 | 941.00 | 0.1M |
| 2025-04-11 | 912.00 | 928.00 | 888.00 | 926.00 | 0.1M |
| 2025-04-10 | 932.00 | 944.00 | 908.00 | 927.00 | 0.1M |
| 2025-04-09 | 899.00 | 899.00 | 838.00 | 857.00 | 0.1M |
| 2025-04-08 | 864.00 | 905.00 | 864.00 | 900.00 | 0.1M |
| 2025-04-07 | 825.00 | 847.00 | 806.00 | 818.00 | 0.4M |
| 2025-04-04 | 932.00 | 932.00 | 885.00 | 911.00 | 0.2M |
| 2025-04-03 | 941.00 | 960.00 | 935.00 | 947.00 | 0.1M |
| 2025-04-02 | 1,002.00 | 1,003.00 | 970.00 | 971.00 | 0.2M |
| 2025-04-01 | 994.00 | 1,014.00 | 988.00 | 999.00 | 0.1M |
| 2025-03-31 | 1,031.00 | 1,031.00 | 982.00 | 988.00 | 0.3M |
| 2025-03-28 | 1,039.00 | 1,050.00 | 1,034.00 | 1,039.00 | 0.3M |
| 2025-03-27 | 1,040.00 | 1,071.00 | 1,036.00 | 1,065.00 | 0.2M |
| 2025-03-26 | 1,026.00 | 1,053.00 | 1,023.00 | 1,053.00 | 0.1M |
| 2025-03-25 | 1,028.00 | 1,034.00 | 1,024.00 | 1,024.00 | 0.1M |
| 2025-03-24 | 1,033.00 | 1,049.00 | 1,024.00 | 1,027.00 | 0.1M |
| 2025-03-21 | 1,028.00 | 1,031.00 | 1,023.00 | 1,023.00 | 0.1M |
| 2025-03-19 | 1,045.00 | 1,047.00 | 1,031.00 | 1,042.00 | 0.0M |
| 2025-03-18 | 1,027.00 | 1,047.00 | 1,023.00 | 1,041.00 | 0.1M |
| 2025-03-17 | 1,030.00 | 1,044.00 | 1,025.00 | 1,027.00 | 0.1M |
| 2025-03-14 | 1,015.00 | 1,021.00 | 1,008.00 | 1,019.00 | 0.1M |
| 2025-03-13 | 1,022.00 | 1,029.00 | 1,015.00 | 1,015.00 | 0.1M |
| 2025-03-12 | 1,027.00 | 1,033.00 | 1,017.00 | 1,021.00 | 0.2M |
| 2025-03-11 | 1,034.00 | 1,039.00 | 1,014.00 | 1,038.00 | 0.2M |
| 2025-03-10 | 1,080.00 | 1,085.00 | 1,038.00 | 1,040.00 | 0.1M |
| 2025-03-07 | 1,070.00 | 1,084.00 | 1,067.00 | 1,079.00 | 0.1M |
| 2025-03-06 | 1,082.00 | 1,090.00 | 1,072.00 | 1,087.00 | 0.2M |
| 2025-03-05 | 1,060.00 | 1,081.00 | 1,060.00 | 1,075.00 | 0.1M |
| 2025-03-04 | 1,037.00 | 1,074.00 | 1,037.00 | 1,070.00 | 0.1M |
| 2025-03-03 | 1,052.00 | 1,063.00 | 1,041.00 | 1,046.00 | 0.1M |
| 2025-02-28 | 1,034.00 | 1,076.00 | 1,025.00 | 1,056.00 | 0.2M |
| 2025-02-27 | 1,039.00 | 1,045.00 | 1,029.00 | 1,044.00 | 0.1M |
| 2025-02-26 | 1,060.00 | 1,061.00 | 1,017.00 | 1,041.00 | 0.3M |
| 2025-02-25 | 1,060.00 | 1,077.00 | 1,057.00 | 1,068.00 | 0.1M |
| 2025-02-21 | 1,061.00 | 1,070.00 | 1,053.00 | 1,067.00 | 0.1M |
| 2025-02-20 | 1,075.00 | 1,084.00 | 1,058.00 | 1,067.00 | 0.2M |
| 2025-02-19 | 1,076.00 | 1,090.00 | 1,045.00 | 1,075.00 | 0.3M |
| 2025-02-18 | 1,054.00 | 1,089.00 | 1,054.00 | 1,067.00 | 0.4M |
| 2025-02-17 | 1,130.00 | 1,133.00 | 1,038.00 | 1,054.00 | 0.7M |
| 2025-02-14 | 1,168.00 | 1,223.00 | 1,135.00 | 1,150.00 | 0.8M |
| 2025-02-13 | 1,407.00 | 1,420.00 | 1,310.00 | 1,367.00 | 0.2M |
| 2025-02-12 | 1,385.00 | 1,406.00 | 1,366.00 | 1,391.00 | 0.1M |
| 2025-02-10 | 1,365.00 | 1,390.00 | 1,365.00 | 1,376.00 | 0.1M |
| 2025-02-07 | 1,364.00 | 1,375.00 | 1,356.00 | 1,365.00 | 0.1M |
| 2025-02-06 | 1,350.00 | 1,375.00 | 1,345.00 | 1,362.00 | 0.1M |
| 2025-02-05 | 1,346.00 | 1,357.00 | 1,335.00 | 1,338.00 | 0.1M |
| 2025-02-04 | 1,330.00 | 1,347.00 | 1,328.00 | 1,328.00 | 0.1M |
| 2025-02-03 | 1,343.00 | 1,344.00 | 1,315.00 | 1,320.00 | 0.1M |
| 2025-01-31 | 1,330.00 | 1,353.00 | 1,321.00 | 1,342.00 | 0.1M |
| 2025-01-30 | 1,358.00 | 1,359.00 | 1,337.00 | 1,340.00 | 0.1M |
| 2025-01-29 | 1,391.00 | 1,391.00 | 1,358.00 | 1,358.00 | 0.1M |
| 2025-01-28 | 1,345.00 | 1,372.00 | 1,345.00 | 1,364.00 | 0.1M |
| 2025-01-27 | 1,343.00 | 1,368.00 | 1,338.00 | 1,358.00 | 0.1M |
| 2025-01-24 | 1,340.00 | 1,363.00 | 1,335.00 | 1,343.00 | 0.1M |
| 2025-01-23 | 1,353.00 | 1,362.00 | 1,326.00 | 1,330.00 | 0.1M |
| 2025-01-22 | 1,345.00 | 1,363.00 | 1,339.00 | 1,353.00 | 0.1M |
| 2025-01-21 | 1,363.00 | 1,363.00 | 1,337.00 | 1,341.00 | 0.1M |
| 2025-01-20 | 1,315.00 | 1,358.00 | 1,315.00 | 1,354.00 | 0.1M |
| 2025-01-17 | 1,315.00 | 1,321.00 | 1,295.00 | 1,306.00 | 0.1M |
| 2025-01-16 | 1,332.00 | 1,341.00 | 1,305.00 | 1,318.00 | 0.1M |
| 2025-01-15 | 1,325.00 | 1,339.00 | 1,312.00 | 1,324.00 | 0.1M |
| 2025-01-14 | 1,336.00 | 1,350.00 | 1,325.00 | 1,325.00 | 0.1M |
| 2025-01-10 | 1,360.00 | 1,375.00 | 1,343.00 | 1,353.00 | 0.2M |
| 2025-01-09 | 1,384.00 | 1,395.00 | 1,374.00 | 1,378.00 | 0.1M |
| 2025-01-08 | 1,387.00 | 1,387.00 | 1,365.00 | 1,378.00 | 0.2M |
| 2025-01-07 | 1,350.00 | 1,389.00 | 1,329.00 | 1,387.00 | 0.2M |
| 2025-01-06 | 1,349.00 | 1,353.00 | 1,315.00 | 1,323.00 | 0.1M |