554.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 558.00 | 562.00 | 556.00 | 562.00 | 5.0K |
| 09:05 | 562.00 | 562.00 | 557.00 | 557.00 | 3.8K |
| 09:10 | 556.00 | 556.00 | 555.00 | 555.00 | 3.3K |
| 09:20 | 556.00 | 556.00 | 555.00 | 555.00 | 3.0K |
| 09:25 | 555.00 | 555.00 | 554.00 | 554.00 | 8.9K |
| 09:30 | 553.00 | 553.00 | 550.00 | 550.00 | 17.4K |
| 09:35 | 550.00 | 550.00 | 550.00 | 550.00 | 0.3K |
| 09:40 | 550.00 | 552.00 | 549.00 | 549.00 | 6.2K |
| 09:45 | 549.00 | 549.00 | 549.00 | 549.00 | 0.3K |
| 09:50 | 549.00 | 549.00 | 547.00 | 549.00 | 51.0K |
| 09:55 | 550.00 | 553.00 | 550.00 | 553.00 | 6.4K |
| 10:00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 10:05 | 550.00 | 550.00 | 549.00 | 549.00 | 3.2K |
| 10:10 | 548.00 | 550.00 | 548.00 | 549.00 | 0.3K |
| 10:15 | 550.00 | 552.00 | 550.00 | 551.00 | 3.4K |
| 10:25 | 551.00 | 552.00 | 551.00 | 552.00 | 2.1K |
| 10:30 | 552.00 | 552.00 | 551.00 | 551.00 | 0.5K |
| 10:35 | 550.00 | 551.00 | 550.00 | 551.00 | 0.7K |
| 10:40 | 551.00 | 551.00 | 550.00 | 551.00 | 1.5K |
| 10:45 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 10:50 | 550.00 | 550.00 | 550.00 | 550.00 | 0.8K |
| 10:55 | 551.00 | 551.00 | 551.00 | 551.00 | 10.0K |
| 11:00 | 552.00 | 553.00 | 552.00 | 553.00 | 1.0K |
| 11:05 | 552.00 | 553.00 | 552.00 | 553.00 | 0.0K |
| 11:15 | 551.00 | 552.00 | 551.00 | 552.00 | 3.3K |
| 11:20 | 552.00 | 552.00 | 552.00 | 552.00 | 2.6K |
| 11:25 | 552.00 | 552.00 | 552.00 | 552.00 | 0.4K |
| 11:30 | 551.00 | 551.00 | 551.00 | 551.00 | 0.3K |
| 11:35 | 552.00 | 552.00 | 552.00 | 552.00 | 1.0K |
| 11:40 | 552.00 | 552.00 | 550.00 | 550.00 | 1.0K |
| 11:50 | 550.00 | 553.00 | 550.00 | 553.00 | 1.4K |
| 11:55 | 553.00 | 553.00 | 550.00 | 550.00 | 0.3K |
| 12:00 | 553.00 | 553.00 | 553.00 | 553.00 | 0.5K |
| 12:05 | 550.00 | 550.00 | 550.00 | 550.00 | 0.4K |
| 12:20 | 550.00 | 550.00 | 550.00 | 550.00 | 3.9K |
| 12:25 | 551.00 | 551.00 | 550.00 | 550.00 | 0.2K |
| 12:30 | 552.00 | 552.00 | 551.00 | 551.00 | 0.3K |
| 12:35 | 551.00 | 551.00 | 551.00 | 551.00 | 1.3K |
| 12:40 | 551.00 | 551.00 | 551.00 | 551.00 | 0.7K |
| 12:45 | 552.00 | 553.00 | 552.00 | 553.00 | 1.2K |
| 12:50 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 13:00 | 553.00 | 554.00 | 553.00 | 553.00 | 2.2K |
| 13:05 | 553.00 | 553.00 | 553.00 | 553.00 | 0.2K |
| 13:15 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 13:20 | 553.00 | 555.00 | 553.00 | 555.00 | 2.0K |
| 13:45 | 555.00 | 555.00 | 555.00 | 555.00 | 0.5K |
| 13:50 | 556.00 | 556.00 | 556.00 | 556.00 | 0.6K |
| 13:55 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 14:00 | 554.00 | 556.00 | 554.00 | 554.00 | 1.1K |
| 14:05 | 557.00 | 557.00 | 556.00 | 556.00 | 1.5K |
| 14:10 | 553.00 | 556.00 | 553.00 | 553.00 | 0.7K |
| 14:15 | 554.00 | 554.00 | 554.00 | 554.00 | 1.8K |
| 14:20 | 553.00 | 553.00 | 553.00 | 553.00 | 0.5K |
| 14:25 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:30 | 553.00 | 556.00 | 553.00 | 556.00 | 2.0K |
| 14:35 | 553.00 | 553.00 | 553.00 | 553.00 | 0.1K |
| 14:40 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 14:45 | 557.00 | 557.00 | 557.00 | 557.00 | 0.9K |
| 14:50 | 555.00 | 555.00 | 555.00 | 555.00 | 0.1K |
| 14:55 | 555.00 | 555.00 | 554.00 | 554.00 | 0.5K |
| 15:00 | 555.00 | 557.00 | 555.00 | 557.00 | 1.3K |
| 15:05 | 557.00 | 557.00 | 557.00 | 557.00 | 0.6K |
| 15:10 | 557.00 | 557.00 | 557.00 | 557.00 | 0.8K |
| 15:15 | 556.00 | 557.00 | 554.00 | 557.00 | 2.7K |
| 15:25 | 553.00 | 553.00 | 553.00 | 553.00 | 3.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 553.00 | 563.00 | 552.00 | 554.00 | 0.1M |
| 2025-09-26 | 558.00 | 562.00 | 547.00 | 553.00 | 0.2M |
| 2025-09-25 | 564.00 | 564.00 | 552.00 | 560.00 | 0.2M |
| 2025-09-24 | 569.00 | 570.00 | 549.00 | 558.00 | 0.4M |
| 2025-09-23 | 564.00 | 587.00 | 548.00 | 569.00 | 1.0M |
| 2025-09-22 | 569.00 | 569.00 | 549.00 | 564.00 | 0.5M |
| 2025-09-19 | 566.00 | 570.00 | 557.00 | 561.00 | 0.2M |
| 2025-09-18 | 561.00 | 569.00 | 550.00 | 569.00 | 0.3M |
| 2025-09-17 | 562.00 | 564.00 | 554.00 | 561.00 | 0.2M |
| 2025-09-16 | 567.00 | 574.00 | 545.00 | 562.00 | 0.5M |
| 2025-09-15 | 566.00 | 620.00 | 559.00 | 569.00 | 1.6M |
| 2025-09-12 | 576.00 | 588.00 | 564.00 | 566.00 | 0.7M |
| 2025-09-11 | 582.00 | 591.00 | 570.00 | 576.00 | 0.4M |
| 2025-09-10 | 596.00 | 641.00 | 574.00 | 582.00 | 1.5M |
| 2025-09-09 | 580.00 | 627.00 | 577.00 | 596.00 | 0.8M |
| 2025-09-08 | 616.00 | 616.00 | 576.00 | 580.00 | 0.4M |
| 2025-09-05 | 604.00 | 606.00 | 560.00 | 588.00 | 0.4M |
| 2025-09-04 | 600.00 | 613.00 | 583.00 | 608.00 | 0.6M |
| 2025-09-03 | 555.00 | 644.00 | 555.00 | 600.00 | 4.6M |
| 2025-09-02 | 550.00 | 573.00 | 550.00 | 561.00 | 0.3M |
| 2025-09-01 | 572.00 | 583.00 | 554.00 | 554.00 | 0.7M |
| 2025-08-29 | 542.00 | 630.00 | 538.00 | 567.00 | 2.7M |
| 2025-08-28 | 554.00 | 565.00 | 537.00 | 542.00 | 0.6M |
| 2025-08-27 | 565.00 | 567.00 | 546.00 | 549.00 | 0.5M |
| 2025-08-26 | 579.00 | 613.00 | 559.00 | 563.00 | 0.8M |
| 2025-08-25 | 578.00 | 590.00 | 577.00 | 579.00 | 0.1M |
| 2025-08-22 | 577.00 | 591.00 | 574.00 | 578.00 | 0.3M |
| 2025-08-21 | 581.00 | 592.00 | 575.00 | 580.00 | 0.2M |
| 2025-08-20 | 607.00 | 610.00 | 581.00 | 582.00 | 0.3M |
| 2025-08-19 | 600.00 | 612.00 | 577.00 | 607.00 | 0.2M |
| 2025-08-18 | 609.00 | 616.00 | 582.00 | 598.00 | 0.2M |
| 2025-08-14 | 622.00 | 630.00 | 596.00 | 609.00 | 0.5M |
| 2025-08-13 | 620.00 | 641.00 | 616.00 | 622.00 | 0.4M |
| 2025-08-12 | 622.00 | 644.00 | 616.00 | 625.00 | 0.4M |
| 2025-08-11 | 640.00 | 650.00 | 621.00 | 622.00 | 0.5M |
| 2025-08-08 | 643.00 | 657.00 | 618.00 | 641.00 | 0.6M |
| 2025-08-07 | 686.00 | 686.00 | 639.00 | 643.00 | 0.7M |
| 2025-08-06 | 661.00 | 669.00 | 648.00 | 657.00 | 0.7M |
| 2025-08-05 | 708.00 | 708.00 | 651.00 | 676.00 | 1.6M |
| 2025-08-04 | 640.00 | 758.00 | 638.00 | 680.00 | 12.5M |
| 2025-08-01 | 675.00 | 726.00 | 608.00 | 608.00 | 5.4M |
| 2025-07-31 | 786.00 | 794.00 | 656.00 | 668.00 | 8.2M |
| 2025-07-30 | 570.00 | 741.00 | 562.00 | 741.00 | 22.3M |
| 2025-07-29 | 568.00 | 590.00 | 545.00 | 570.00 | 0.4M |
| 2025-07-28 | 584.00 | 599.00 | 550.00 | 568.00 | 0.4M |
| 2025-07-25 | 588.00 | 640.00 | 572.00 | 583.00 | 0.7M |
| 2025-07-24 | 587.00 | 605.00 | 580.00 | 594.00 | 0.2M |
| 2025-07-23 | 597.00 | 620.00 | 579.00 | 587.00 | 0.5M |
| 2025-07-22 | 605.00 | 619.00 | 597.00 | 597.00 | 0.4M |
| 2025-07-21 | 615.00 | 623.00 | 603.00 | 605.00 | 0.3M |
| 2025-07-18 | 630.00 | 631.00 | 606.00 | 615.00 | 0.2M |
| 2025-07-17 | 637.00 | 650.00 | 597.00 | 630.00 | 0.8M |
| 2025-07-16 | 619.00 | 644.00 | 599.00 | 637.00 | 1.6M |
| 2025-07-15 | 585.00 | 633.00 | 567.00 | 606.00 | 1.2M |
| 2025-07-14 | 595.00 | 595.00 | 574.00 | 582.00 | 0.1M |
| 2025-07-11 | 597.00 | 600.00 | 580.00 | 590.00 | 0.1M |
| 2025-07-10 | 578.00 | 600.00 | 570.00 | 597.00 | 0.3M |
| 2025-07-09 | 573.00 | 579.00 | 567.00 | 573.00 | 0.0M |
| 2025-07-08 | 566.00 | 579.00 | 560.00 | 577.00 | 0.2M |
| 2025-07-07 | 575.00 | 575.00 | 557.00 | 566.00 | 0.1M |
| 2025-07-04 | 563.00 | 575.00 | 558.00 | 575.00 | 0.2M |
| 2025-07-03 | 561.00 | 578.00 | 558.00 | 563.00 | 0.2M |
| 2025-07-02 | 554.00 | 565.00 | 547.00 | 561.00 | 0.2M |
| 2025-07-01 | 555.00 | 565.00 | 548.00 | 554.00 | 0.4M |
| 2025-06-30 | 549.00 | 563.00 | 540.00 | 555.00 | 0.2M |
| 2025-06-27 | 565.00 | 570.00 | 547.00 | 554.00 | 0.4M |
| 2025-06-26 | 575.00 | 584.00 | 541.00 | 565.00 | 0.5M |
| 2025-06-25 | 559.00 | 581.00 | 549.00 | 575.00 | 1.0M |
| 2025-06-24 | 551.00 | 565.00 | 544.00 | 559.00 | 0.4M |
| 2025-06-23 | 535.00 | 559.00 | 519.00 | 552.00 | 4.0M |
| 2025-06-20 | 623.00 | 632.00 | 588.00 | 594.00 | 0.5M |
| 2025-06-19 | 663.00 | 664.00 | 613.00 | 620.00 | 0.4M |
| 2025-06-18 | 667.00 | 685.00 | 645.00 | 648.00 | 0.4M |
| 2025-06-17 | 689.00 | 722.00 | 665.00 | 665.00 | 0.4M |
| 2025-06-16 | 684.00 | 706.00 | 676.00 | 689.00 | 0.2M |
| 2025-06-13 | 701.00 | 714.00 | 684.00 | 684.00 | 0.2M |
| 2025-06-12 | 710.00 | 717.00 | 692.00 | 699.00 | 0.1M |
| 2025-06-11 | 728.00 | 728.00 | 690.00 | 710.00 | 0.4M |
| 2025-06-10 | 749.00 | 749.00 | 716.00 | 721.00 | 0.2M |
| 2025-06-09 | 786.00 | 786.00 | 720.00 | 738.00 | 0.3M |
| 2025-06-05 | 750.00 | 810.00 | 734.00 | 774.00 | 0.3M |
| 2025-06-04 | 780.00 | 782.00 | 740.00 | 750.00 | 0.3M |
| 2025-06-02 | 802.00 | 804.00 | 769.00 | 779.00 | 0.2M |
| 2025-05-30 | 886.00 | 886.00 | 793.00 | 802.00 | 0.5M |
| 2025-05-29 | 869.00 | 911.00 | 800.00 | 898.00 | 0.5M |
| 2025-05-28 | 850.00 | 913.00 | 820.00 | 910.00 | 1.0M |
| 2025-05-27 | 786.00 | 830.00 | 730.00 | 830.00 | 0.8M |
| 2025-05-26 | 720.00 | 855.00 | 715.00 | 800.00 | 2.3M |
| 2025-05-23 | 720.00 | 945.00 | 697.00 | 723.00 | 7.3M |
| 2025-05-22 | 737.00 | 760.00 | 710.00 | 727.00 | 0.2M |
| 2025-05-21 | 691.00 | 794.00 | 684.00 | 732.00 | 0.7M |
| 2025-05-20 | 703.00 | 727.00 | 681.00 | 690.00 | 0.1M |
| 2025-05-19 | 739.00 | 789.00 | 700.00 | 700.00 | 0.2M |
| 2025-05-16 | 777.00 | 815.00 | 750.00 | 750.00 | 0.1M |
| 2025-05-15 | 790.00 | 819.00 | 774.00 | 777.00 | 0.1M |
| 2025-05-14 | 789.00 | 795.00 | 774.00 | 792.00 | 0.1M |
| 2025-05-13 | 785.00 | 798.00 | 782.00 | 789.00 | 0.1M |
| 2025-05-12 | 785.00 | 791.00 | 768.00 | 785.00 | 0.1M |
| 2025-05-09 | 830.00 | 836.00 | 785.00 | 785.00 | 0.2M |
| 2025-05-08 | 796.00 | 924.00 | 770.00 | 830.00 | 0.9M |
| 2025-05-07 | 842.00 | 842.00 | 780.00 | 780.00 | 0.2M |
| 2025-05-02 | 833.00 | 833.00 | 790.00 | 794.00 | 0.3M |
| 2025-04-30 | 729.00 | 866.00 | 729.00 | 833.00 | 2.0M |
| 2025-04-29 | 734.00 | 734.00 | 695.00 | 729.00 | 0.2M |
| 2025-04-28 | 700.00 | 819.00 | 660.00 | 717.00 | 1.2M |
| 2025-04-25 | 779.00 | 877.00 | 700.00 | 701.00 | 7.3M |
| 2025-04-24 | 712.26 | 729.59 | 661.14 | 675.00 | 0.3M |
| 2025-04-23 | 724.39 | 732.19 | 711.39 | 711.39 | 0.1M |
| 2025-04-22 | 723.52 | 748.65 | 694.06 | 713.99 | 0.0M |
| 2025-04-21 | 728.72 | 746.05 | 719.19 | 730.46 | 0.0M |
| 2025-04-18 | 743.45 | 743.45 | 726.99 | 737.39 | 0.0M |
| 2025-04-17 | 865.00 | 865.00 | 844.00 | 858.00 | 0.0M |
| 2025-04-16 | 850.00 | 859.00 | 844.00 | 858.00 | 0.0M |
| 2025-04-15 | 851.00 | 863.00 | 845.00 | 850.00 | 0.0M |
| 2025-04-14 | 855.00 | 864.00 | 839.00 | 860.00 | 0.0M |
| 2025-04-11 | 864.00 | 864.00 | 832.00 | 855.00 | 0.0M |
| 2025-04-10 | 838.00 | 860.00 | 830.00 | 859.00 | 0.0M |
| 2025-04-09 | 846.00 | 846.00 | 820.00 | 838.00 | 0.0M |
| 2025-04-08 | 815.00 | 839.00 | 812.00 | 838.00 | 0.0M |
| 2025-04-07 | 836.00 | 841.00 | 801.00 | 820.00 | 0.0M |
| 2025-04-04 | 830.00 | 837.00 | 800.00 | 836.00 | 0.0M |
| 2025-04-03 | 800.00 | 842.00 | 800.00 | 830.00 | 0.1M |
| 2025-04-02 | 841.00 | 950.00 | 800.00 | 800.00 | 0.3M |
| 2025-04-01 | 840.00 | 848.00 | 822.00 | 841.00 | 0.0M |
| 2025-03-31 | 840.00 | 843.00 | 777.00 | 840.00 | 0.0M |
| 2025-03-28 | 826.00 | 840.00 | 825.00 | 840.00 | 0.0M |
| 2025-03-27 | 828.00 | 830.00 | 813.00 | 826.00 | 0.0M |
| 2025-03-26 | 815.00 | 827.00 | 807.00 | 823.00 | 0.0M |
| 2025-03-25 | 820.00 | 820.00 | 795.00 | 815.00 | 0.0M |
| 2025-03-24 | 813.00 | 821.00 | 800.00 | 814.00 | 0.0M |
| 2025-03-21 | 761.00 | 813.00 | 761.00 | 813.00 | 0.0M |
| 2025-03-20 | 825.00 | 846.00 | 797.00 | 808.00 | 0.1M |
| 2025-03-19 | 835.00 | 842.00 | 825.00 | 825.00 | 0.0M |
| 2025-03-18 | 830.00 | 841.00 | 830.00 | 835.00 | 0.0M |
| 2025-03-17 | 835.00 | 867.00 | 830.00 | 830.00 | 0.0M |
| 2025-03-14 | 837.00 | 850.00 | 835.00 | 835.00 | 0.0M |
| 2025-03-13 | 837.00 | 848.00 | 837.00 | 837.00 | 0.1M |
| 2025-03-12 | 842.00 | 848.00 | 830.00 | 837.00 | 0.0M |
| 2025-03-11 | 857.00 | 867.00 | 806.00 | 848.00 | 0.0M |
| 2025-03-10 | 875.00 | 893.00 | 872.00 | 874.00 | 0.1M |
| 2025-03-07 | 878.00 | 890.00 | 865.00 | 881.00 | 0.0M |
| 2025-03-06 | 877.00 | 894.00 | 863.00 | 878.00 | 0.0M |
| 2025-03-05 | 882.00 | 895.00 | 855.00 | 872.00 | 0.0M |
| 2025-03-04 | 857.00 | 890.00 | 855.00 | 882.00 | 0.1M |
| 2025-02-28 | 860.00 | 880.00 | 841.00 | 857.00 | 0.1M |
| 2025-02-27 | 898.00 | 910.00 | 860.00 | 869.00 | 0.1M |
| 2025-02-26 | 964.00 | 974.00 | 897.00 | 898.00 | 0.4M |
| 2025-02-25 | 1,030.00 | 1,030.00 | 991.00 | 1,006.00 | 0.0M |
| 2025-02-24 | 1,012.00 | 1,012.00 | 995.00 | 1,000.00 | 0.0M |
| 2025-02-21 | 1,001.00 | 1,016.00 | 984.00 | 1,012.00 | 0.0M |
| 2025-02-20 | 1,005.00 | 1,010.00 | 993.00 | 1,001.00 | 0.0M |
| 2025-02-19 | 1,006.00 | 1,023.00 | 960.00 | 1,005.00 | 0.1M |
| 2025-02-18 | 1,014.00 | 1,029.00 | 961.00 | 1,015.00 | 0.0M |
| 2025-02-17 | 1,039.00 | 1,080.00 | 1,020.00 | 1,023.00 | 0.1M |
| 2025-02-14 | 1,090.00 | 1,105.00 | 1,035.00 | 1,040.00 | 0.1M |
| 2025-02-13 | 1,129.00 | 1,147.00 | 1,060.00 | 1,089.00 | 0.2M |
| 2025-02-12 | 1,074.00 | 1,128.00 | 1,020.00 | 1,128.00 | 0.1M |
| 2025-02-11 | 1,096.00 | 1,285.00 | 1,041.00 | 1,083.00 | 1.6M |
| 2025-02-10 | 989.00 | 1,087.00 | 989.00 | 1,050.00 | 0.1M |
| 2025-02-07 | 1,010.00 | 1,010.00 | 963.00 | 995.00 | 0.0M |
| 2025-02-06 | 1,000.00 | 1,027.00 | 986.00 | 1,005.00 | 0.0M |
| 2025-02-05 | 1,018.00 | 1,021.00 | 950.00 | 1,000.00 | 0.0M |
| 2025-02-04 | 1,010.00 | 1,021.00 | 1,005.00 | 1,018.00 | 0.0M |
| 2025-02-03 | 982.00 | 1,040.00 | 981.00 | 1,019.00 | 0.1M |
| 2025-01-31 | 983.00 | 999.00 | 957.00 | 991.00 | 0.0M |
| 2025-01-24 | 975.00 | 992.00 | 957.00 | 983.00 | 0.1M |
| 2025-01-23 | 982.00 | 1,019.00 | 925.00 | 985.00 | 0.1M |
| 2025-01-22 | 994.00 | 1,190.00 | 964.00 | 971.00 | 1.0M |
| 2025-01-21 | 991.00 | 1,079.00 | 986.00 | 994.00 | 0.0M |
| 2025-01-20 | 1,000.00 | 1,000.00 | 980.00 | 993.00 | 0.0M |
| 2025-01-17 | 1,036.00 | 1,036.00 | 985.00 | 985.00 | 0.0M |
| 2025-01-16 | 989.00 | 1,029.00 | 989.00 | 1,003.00 | 0.0M |
| 2025-01-15 | 987.00 | 998.00 | 962.00 | 998.00 | 0.0M |
| 2025-01-14 | 1,006.00 | 1,039.00 | 962.00 | 987.00 | 0.0M |
| 2025-01-13 | 999.00 | 1,012.00 | 997.00 | 1,011.00 | 0.0M |
| 2025-01-10 | 1,011.00 | 1,050.00 | 987.00 | 999.00 | 0.0M |
| 2025-01-09 | 1,006.00 | 1,010.00 | 1,002.00 | 1,005.00 | 0.0M |
| 2025-01-08 | 1,017.00 | 1,017.00 | 1,000.00 | 1,003.00 | 0.0M |
| 2025-01-07 | 1,017.00 | 1,020.00 | 999.00 | 1,018.00 | 0.0M |
| 2025-01-06 | 1,039.00 | 1,039.00 | 1,009.00 | 1,020.00 | 0.0M |
| 2025-01-03 | 1,040.00 | 1,054.00 | 1,011.00 | 1,020.00 | 0.1M |
| 2025-01-02 | 1,005.00 | 1,090.00 | 997.00 | 1,023.00 | 0.1M |