873.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 875.00 | 880.00 | 875.00 | 880.00 | 5.7K |
| 09:05 | 880.00 | 881.00 | 878.00 | 878.00 | 0.8K |
| 09:10 | 875.00 | 875.00 | 875.00 | 875.00 | 0.2K |
| 09:15 | 877.00 | 877.00 | 872.00 | 872.00 | 0.6K |
| 09:20 | 877.00 | 877.00 | 872.00 | 872.00 | 0.8K |
| 09:35 | 875.00 | 875.00 | 875.00 | 875.00 | 0.1K |
| 09:40 | 872.00 | 875.00 | 872.00 | 875.00 | 0.7K |
| 09:45 | 876.00 | 877.00 | 874.00 | 874.00 | 1.2K |
| 09:55 | 875.00 | 875.00 | 874.00 | 874.00 | 0.3K |
| 10:00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.2K |
| 10:05 | 876.00 | 876.00 | 876.00 | 876.00 | 0.5K |
| 10:10 | 875.00 | 875.00 | 875.00 | 875.00 | 0.9K |
| 10:15 | 883.00 | 883.00 | 883.00 | 883.00 | 5.6K |
| 10:20 | 883.00 | 883.00 | 883.00 | 883.00 | 0.1K |
| 10:25 | 884.00 | 884.00 | 884.00 | 884.00 | 0.2K |
| 10:45 | 882.00 | 882.00 | 882.00 | 882.00 | 0.2K |
| 10:50 | 881.00 | 881.00 | 881.00 | 881.00 | 0.1K |
| 10:55 | 880.00 | 880.00 | 880.00 | 880.00 | 0.2K |
| 11:00 | 880.00 | 880.00 | 880.00 | 880.00 | 1.6K |
| 12:30 | 874.00 | 874.00 | 874.00 | 874.00 | 1.0K |
| 12:35 | 875.00 | 875.00 | 875.00 | 875.00 | 0.2K |
| 12:50 | 880.00 | 880.00 | 879.00 | 879.00 | 0.5K |
| 13:00 | 879.00 | 879.00 | 879.00 | 879.00 | 0.7K |
| 13:20 | 879.00 | 879.00 | 878.00 | 878.00 | 0.3K |
| 13:25 | 878.00 | 878.00 | 878.00 | 878.00 | 0.1K |
| 13:30 | 878.00 | 878.00 | 878.00 | 878.00 | 0.5K |
| 13:40 | 879.00 | 879.00 | 879.00 | 879.00 | 2.1K |
| 13:45 | 882.00 | 882.00 | 882.00 | 882.00 | 0.1K |
| 13:55 | 879.00 | 879.00 | 879.00 | 879.00 | 0.1K |
| 14:00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.3K |
| 14:25 | 877.00 | 878.00 | 877.00 | 878.00 | 0.6K |
| 14:35 | 876.00 | 876.00 | 876.00 | 876.00 | 0.2K |
| 14:45 | 876.00 | 876.00 | 876.00 | 876.00 | 1.6K |
| 14:50 | 875.00 | 875.00 | 874.00 | 874.00 | 0.4K |
| 15:00 | 874.00 | 874.00 | 874.00 | 874.00 | 0.3K |
| 15:15 | 876.00 | 876.00 | 874.00 | 874.00 | 1.3K |
| 15:20 | 873.00 | 874.00 | 873.00 | 873.00 | 1.5K |
| 15:30 | 873.00 | 873.00 | 873.00 | 873.00 | 0.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 875.00 | 884.00 | 872.00 | 873.00 | 0.0M |
| 2025-09-25 | 884.00 | 889.00 | 874.00 | 881.00 | 0.0M |
| 2025-09-24 | 916.00 | 916.00 | 882.00 | 884.00 | 0.1M |
| 2025-09-22 | 920.00 | 935.00 | 913.00 | 916.00 | 0.0M |
| 2025-09-19 | 935.00 | 935.00 | 899.00 | 910.00 | 0.1M |
| 2025-09-18 | 908.00 | 934.00 | 908.00 | 925.00 | 0.0M |
| 2025-09-17 | 915.00 | 916.00 | 894.00 | 906.00 | 0.0M |
| 2025-09-16 | 906.00 | 926.00 | 905.00 | 914.00 | 0.0M |
| 2025-09-12 | 931.00 | 931.00 | 904.00 | 904.00 | 0.0M |
| 2025-09-11 | 930.00 | 942.00 | 906.00 | 916.00 | 0.1M |
| 2025-09-10 | 960.00 | 960.00 | 909.00 | 911.00 | 0.1M |
| 2025-09-09 | 927.00 | 960.00 | 922.00 | 954.00 | 0.2M |
| 2025-09-08 | 907.00 | 924.00 | 904.00 | 920.00 | 0.0M |
| 2025-09-05 | 920.00 | 923.00 | 892.00 | 907.00 | 0.0M |
| 2025-09-04 | 888.00 | 920.00 | 887.00 | 893.00 | 0.0M |
| 2025-09-03 | 912.00 | 912.00 | 888.00 | 888.00 | 0.1M |
| 2025-09-02 | 917.00 | 931.00 | 904.00 | 909.00 | 0.0M |
| 2025-09-01 | 935.00 | 935.00 | 907.00 | 917.00 | 0.1M |
| 2025-08-29 | 928.00 | 941.00 | 915.00 | 936.00 | 0.0M |
| 2025-08-28 | 900.00 | 933.00 | 896.00 | 922.00 | 0.1M |
| 2025-08-27 | 957.00 | 957.00 | 916.00 | 921.00 | 0.1M |
| 2025-08-26 | 1,001.00 | 1,015.00 | 946.00 | 957.00 | 0.2M |
| 2025-08-25 | 953.00 | 999.00 | 953.00 | 986.00 | 0.4M |
| 2025-08-22 | 911.00 | 935.00 | 893.00 | 928.00 | 0.1M |
| 2025-08-21 | 877.00 | 905.00 | 865.00 | 905.00 | 0.1M |
| 2025-08-20 | 864.00 | 869.00 | 847.00 | 864.00 | 0.2M |
| 2025-08-19 | 843.00 | 850.00 | 830.00 | 849.00 | 0.0M |
| 2025-08-18 | 837.00 | 859.00 | 833.00 | 848.00 | 0.1M |
| 2025-08-15 | 834.00 | 846.00 | 826.00 | 845.00 | 0.1M |
| 2025-08-14 | 825.00 | 844.00 | 824.00 | 835.00 | 0.1M |
| 2025-08-13 | 801.00 | 827.00 | 790.00 | 825.00 | 0.1M |
| 2025-08-12 | 810.00 | 821.00 | 774.00 | 805.00 | 0.1M |
| 2025-08-08 | 807.00 | 825.00 | 802.00 | 820.00 | 0.0M |
| 2025-08-07 | 817.00 | 825.00 | 798.00 | 809.00 | 0.0M |
| 2025-08-06 | 809.00 | 817.00 | 804.00 | 817.00 | 0.0M |
| 2025-08-05 | 834.00 | 835.00 | 800.00 | 811.00 | 0.1M |
| 2025-08-04 | 815.00 | 834.00 | 814.00 | 819.00 | 0.0M |
| 2025-08-01 | 831.00 | 850.00 | 819.00 | 839.00 | 0.1M |
| 2025-07-31 | 825.00 | 832.00 | 818.00 | 831.00 | 0.0M |
| 2025-07-30 | 815.00 | 837.00 | 813.00 | 827.00 | 0.0M |
| 2025-07-29 | 817.00 | 846.00 | 797.00 | 814.00 | 0.1M |
| 2025-07-28 | 814.00 | 820.00 | 800.00 | 811.00 | 0.0M |
| 2025-07-25 | 797.00 | 814.00 | 781.00 | 813.00 | 0.0M |
| 2025-07-24 | 813.00 | 823.00 | 793.00 | 797.00 | 0.1M |
| 2025-07-23 | 827.00 | 839.00 | 811.00 | 812.00 | 0.1M |
| 2025-07-22 | 828.00 | 835.00 | 807.00 | 825.00 | 0.1M |
| 2025-07-18 | 873.00 | 882.00 | 832.00 | 832.00 | 0.2M |
| 2025-07-17 | 884.00 | 916.00 | 862.00 | 882.00 | 0.5M |
| 2025-07-16 | 890.00 | 890.00 | 839.00 | 890.00 | 1.3M |
| 2025-07-15 | 728.00 | 750.00 | 698.00 | 740.00 | 0.2M |
| 2025-07-14 | 728.00 | 736.00 | 712.00 | 729.00 | 0.1M |
| 2025-07-11 | 721.00 | 728.00 | 715.00 | 728.00 | 0.0M |
| 2025-07-10 | 737.00 | 747.00 | 711.00 | 719.00 | 0.0M |
| 2025-07-09 | 719.00 | 732.00 | 714.00 | 730.00 | 0.0M |
| 2025-07-08 | 708.00 | 718.00 | 708.00 | 714.00 | 0.0M |
| 2025-07-07 | 711.00 | 724.00 | 703.00 | 708.00 | 0.0M |
| 2025-07-04 | 700.00 | 722.00 | 697.00 | 708.00 | 0.0M |
| 2025-07-03 | 708.00 | 721.00 | 672.00 | 690.00 | 0.0M |
| 2025-07-02 | 711.00 | 723.00 | 705.00 | 710.00 | 0.0M |
| 2025-07-01 | 732.00 | 753.00 | 719.00 | 719.00 | 0.0M |
| 2025-06-30 | 746.00 | 750.00 | 724.00 | 730.00 | 0.0M |
| 2025-06-27 | 739.00 | 755.00 | 739.00 | 743.00 | 0.0M |
| 2025-06-26 | 750.00 | 762.00 | 733.00 | 738.00 | 0.1M |
| 2025-06-25 | 741.00 | 745.00 | 720.00 | 745.00 | 0.1M |
| 2025-06-24 | 705.00 | 749.00 | 701.00 | 749.00 | 0.0M |
| 2025-06-23 | 712.00 | 714.00 | 696.00 | 705.00 | 0.0M |
| 2025-06-20 | 726.00 | 732.00 | 711.00 | 712.00 | 0.0M |
| 2025-06-19 | 721.00 | 734.00 | 718.00 | 725.00 | 0.0M |
| 2025-06-18 | 724.00 | 725.00 | 711.00 | 722.00 | 0.0M |
| 2025-06-17 | 710.00 | 725.00 | 710.00 | 725.00 | 0.0M |
| 2025-06-16 | 686.00 | 710.00 | 681.00 | 702.00 | 0.0M |
| 2025-06-13 | 699.00 | 700.00 | 676.00 | 676.00 | 0.0M |
| 2025-06-12 | 700.00 | 705.00 | 696.00 | 702.00 | 0.0M |
| 2025-06-11 | 699.00 | 706.00 | 689.00 | 702.00 | 0.0M |
| 2025-06-10 | 674.00 | 697.00 | 674.00 | 691.00 | 0.0M |
| 2025-06-09 | 683.00 | 685.00 | 671.00 | 677.00 | 0.0M |
| 2025-06-06 | 682.00 | 682.00 | 673.00 | 673.00 | 0.0M |
| 2025-06-05 | 687.00 | 688.00 | 678.00 | 682.00 | 0.0M |
| 2025-06-04 | 687.00 | 699.00 | 687.00 | 687.00 | 0.0M |
| 2025-06-03 | 702.00 | 702.00 | 680.00 | 685.00 | 0.0M |
| 2025-06-02 | 701.00 | 718.00 | 695.00 | 695.00 | 0.0M |
| 2025-05-30 | 698.00 | 729.00 | 692.00 | 701.00 | 0.1M |
| 2025-05-29 | 685.00 | 704.00 | 685.00 | 688.00 | 0.0M |
| 2025-05-28 | 689.00 | 691.00 | 675.00 | 675.00 | 0.0M |
| 2025-05-27 | 676.00 | 682.00 | 666.00 | 679.00 | 0.0M |
| 2025-05-26 | 679.00 | 690.00 | 676.00 | 682.00 | 0.0M |
| 2025-05-23 | 671.00 | 675.00 | 662.00 | 671.00 | 0.0M |
| 2025-05-22 | 670.00 | 685.00 | 662.00 | 664.00 | 0.0M |
| 2025-05-21 | 700.00 | 700.00 | 669.00 | 671.00 | 0.1M |
| 2025-05-20 | 710.00 | 710.00 | 691.00 | 694.00 | 0.0M |
| 2025-05-19 | 702.00 | 705.00 | 679.00 | 705.00 | 0.0M |
| 2025-05-16 | 663.00 | 716.00 | 663.00 | 713.00 | 0.1M |
| 2025-05-15 | 665.00 | 667.00 | 652.00 | 660.00 | 0.0M |
| 2025-05-14 | 670.00 | 674.00 | 651.00 | 659.00 | 0.0M |
| 2025-05-13 | 665.00 | 675.00 | 653.00 | 671.00 | 0.0M |
| 2025-05-12 | 662.00 | 662.00 | 647.00 | 648.00 | 0.0M |
| 2025-05-09 | 669.00 | 672.00 | 658.00 | 662.00 | 0.0M |
| 2025-05-08 | 672.00 | 673.00 | 651.00 | 668.00 | 0.0M |
| 2025-05-07 | 663.00 | 686.00 | 663.00 | 672.00 | 0.0M |
| 2025-05-02 | 667.00 | 683.00 | 662.00 | 665.00 | 0.0M |
| 2025-05-01 | 697.00 | 697.00 | 665.00 | 668.00 | 0.0M |
| 2025-04-30 | 669.00 | 690.00 | 656.00 | 690.00 | 0.0M |
| 2025-04-28 | 674.00 | 690.00 | 667.00 | 669.00 | 0.0M |
| 2025-04-25 | 682.00 | 690.00 | 675.00 | 682.00 | 0.0M |
| 2025-04-24 | 700.00 | 700.00 | 684.00 | 688.00 | 0.0M |
| 2025-04-23 | 720.00 | 720.00 | 687.00 | 697.00 | 0.0M |
| 2025-04-22 | 716.00 | 729.00 | 696.00 | 699.00 | 0.1M |
| 2025-04-21 | 705.00 | 728.00 | 696.00 | 706.00 | 0.1M |
| 2025-04-18 | 670.00 | 713.00 | 655.00 | 705.00 | 0.1M |
| 2025-04-17 | 640.00 | 671.00 | 629.00 | 668.00 | 0.0M |
| 2025-04-16 | 668.00 | 668.00 | 640.00 | 640.00 | 0.0M |
| 2025-04-15 | 641.00 | 675.00 | 621.00 | 668.00 | 0.1M |
| 2025-04-14 | 649.00 | 698.00 | 647.00 | 661.00 | 0.1M |
| 2025-04-11 | 579.00 | 637.00 | 570.00 | 637.00 | 0.1M |
| 2025-04-10 | 614.00 | 614.00 | 568.00 | 579.00 | 0.0M |
| 2025-04-09 | 510.00 | 552.00 | 509.00 | 549.00 | 0.0M |
| 2025-04-08 | 545.00 | 547.00 | 508.00 | 528.00 | 0.0M |
| 2025-04-07 | 501.00 | 538.00 | 478.00 | 481.00 | 0.1M |
| 2025-04-04 | 609.00 | 609.00 | 555.00 | 578.00 | 0.1M |
| 2025-04-03 | 615.00 | 630.00 | 615.00 | 623.00 | 0.0M |
| 2025-04-02 | 636.00 | 651.00 | 621.00 | 651.00 | 0.0M |
| 2025-04-01 | 639.00 | 658.00 | 636.00 | 644.00 | 0.0M |
| 2025-03-31 | 655.00 | 656.00 | 635.00 | 641.00 | 0.0M |
| 2025-03-28 | 675.00 | 675.00 | 657.00 | 659.00 | 0.0M |
| 2025-03-27 | 677.00 | 680.00 | 646.00 | 672.00 | 0.0M |
| 2025-03-26 | 651.00 | 687.00 | 650.00 | 687.00 | 0.1M |
| 2025-03-25 | 656.00 | 658.00 | 640.00 | 641.00 | 0.0M |
| 2025-03-24 | 669.00 | 671.00 | 638.00 | 655.00 | 0.0M |
| 2025-03-21 | 686.00 | 710.00 | 650.00 | 665.00 | 0.3M |
| 2025-03-19 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0M |
| 2025-03-18 | 560.00 | 580.00 | 560.00 | 576.00 | 0.1M |
| 2025-03-17 | 548.00 | 560.00 | 547.00 | 556.00 | 0.0M |
| 2025-03-14 | 543.00 | 556.00 | 543.00 | 549.00 | 0.0M |
| 2025-03-13 | 538.00 | 548.00 | 530.00 | 547.00 | 0.0M |
| 2025-03-12 | 532.00 | 551.00 | 527.00 | 538.00 | 0.0M |
| 2025-03-11 | 531.00 | 535.00 | 515.00 | 525.00 | 0.0M |
| 2025-03-10 | 550.00 | 550.00 | 540.00 | 545.00 | 0.0M |
| 2025-03-07 | 571.00 | 571.00 | 533.00 | 549.00 | 0.0M |
| 2025-03-06 | 578.00 | 579.00 | 560.00 | 568.00 | 0.0M |
| 2025-03-05 | 565.00 | 582.00 | 559.00 | 578.00 | 0.0M |
| 2025-03-04 | 595.00 | 601.00 | 562.00 | 580.00 | 0.0M |
| 2025-03-03 | 598.00 | 610.00 | 587.00 | 603.00 | 0.0M |
| 2025-02-28 | 597.00 | 600.00 | 566.00 | 588.00 | 0.0M |
| 2025-02-27 | 588.00 | 607.00 | 582.00 | 597.00 | 0.0M |
| 2025-02-26 | 592.00 | 593.00 | 568.00 | 588.00 | 0.0M |
| 2025-02-25 | 559.00 | 589.00 | 558.00 | 585.00 | 0.0M |
| 2025-02-21 | 573.00 | 573.00 | 557.00 | 566.00 | 0.0M |
| 2025-02-20 | 582.00 | 582.00 | 555.00 | 563.00 | 0.0M |
| 2025-02-19 | 566.00 | 580.00 | 558.00 | 580.00 | 0.0M |
| 2025-02-18 | 555.00 | 562.00 | 553.00 | 562.00 | 0.0M |
| 2025-02-17 | 558.00 | 567.00 | 551.00 | 560.00 | 0.0M |
| 2025-02-14 | 554.00 | 562.00 | 552.00 | 558.00 | 0.0M |
| 2025-02-13 | 571.00 | 571.00 | 560.00 | 562.00 | 0.0M |
| 2025-02-12 | 575.00 | 575.00 | 565.00 | 565.00 | 0.0M |
| 2025-02-10 | 573.00 | 579.00 | 555.00 | 565.00 | 0.0M |
| 2025-02-07 | 580.00 | 585.00 | 572.00 | 575.00 | 0.0M |
| 2025-02-06 | 561.00 | 584.00 | 561.00 | 576.00 | 0.0M |
| 2025-02-05 | 558.00 | 560.00 | 547.00 | 560.00 | 0.0M |
| 2025-02-04 | 538.00 | 556.00 | 534.00 | 555.00 | 0.0M |
| 2025-02-03 | 530.00 | 544.00 | 528.00 | 534.00 | 0.0M |
| 2025-01-31 | 552.00 | 565.00 | 536.00 | 549.00 | 0.0M |
| 2025-01-30 | 565.00 | 565.00 | 552.00 | 559.00 | 0.0M |
| 2025-01-29 | 573.00 | 580.00 | 559.00 | 569.00 | 0.0M |
| 2025-01-28 | 571.00 | 579.00 | 563.00 | 571.00 | 0.0M |
| 2025-01-27 | 572.00 | 583.00 | 567.00 | 579.00 | 0.0M |
| 2025-01-24 | 547.00 | 569.00 | 545.00 | 565.00 | 0.0M |
| 2025-01-23 | 552.00 | 555.00 | 527.00 | 555.00 | 0.0M |
| 2025-01-22 | 520.00 | 560.00 | 520.00 | 553.00 | 0.1M |
| 2025-01-21 | 549.00 | 583.00 | 518.00 | 519.00 | 0.1M |
| 2025-01-20 | 545.00 | 573.00 | 526.00 | 533.00 | 0.1M |
| 2025-01-17 | 534.00 | 550.00 | 531.00 | 539.00 | 0.1M |
| 2025-01-16 | 592.00 | 645.00 | 542.00 | 560.00 | 0.6M |
| 2025-01-15 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2025-01-14 | 444.00 | 479.00 | 444.00 | 472.00 | 0.0M |
| 2025-01-10 | 452.00 | 461.00 | 444.00 | 455.00 | 0.0M |
| 2025-01-09 | 451.00 | 453.00 | 443.00 | 448.00 | 0.0M |
| 2025-01-08 | 465.00 | 468.00 | 453.00 | 453.00 | 0.0M |
| 2025-01-07 | 474.00 | 475.00 | 462.00 | 468.00 | 0.0M |
| 2025-01-06 | 475.00 | 475.00 | 462.00 | 469.00 | 0.0M |