386.10
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 380.40 | 383.00 | 379.70 | 382.40 | 246.8K |
| 09:05 | 382.60 | 383.10 | 381.80 | 382.60 | 65.7K |
| 09:10 | 382.50 | 382.50 | 380.50 | 382.10 | 51.0K |
| 09:15 | 381.70 | 381.80 | 380.30 | 381.00 | 59.5K |
| 09:20 | 381.10 | 381.60 | 380.00 | 380.60 | 60.5K |
| 09:25 | 380.70 | 381.00 | 379.80 | 380.20 | 71.6K |
| 09:30 | 380.30 | 380.70 | 379.00 | 379.90 | 49.1K |
| 09:35 | 380.10 | 380.50 | 379.90 | 380.30 | 31.0K |
| 09:40 | 380.50 | 380.50 | 379.70 | 380.00 | 68.5K |
| 09:45 | 380.00 | 380.40 | 379.50 | 380.40 | 70.2K |
| 09:50 | 380.60 | 380.60 | 380.00 | 380.10 | 30.0K |
| 09:55 | 380.10 | 380.10 | 379.90 | 380.00 | 68.9K |
| 10:00 | 379.90 | 381.90 | 379.90 | 380.30 | 189.0K |
| 10:05 | 380.20 | 380.60 | 379.40 | 379.40 | 96.7K |
| 10:10 | 378.70 | 380.60 | 378.70 | 379.60 | 124.6K |
| 10:15 | 379.60 | 380.30 | 379.40 | 379.90 | 34.4K |
| 10:20 | 380.10 | 381.10 | 380.00 | 381.10 | 113.0K |
| 10:25 | 381.20 | 381.40 | 380.30 | 380.40 | 136.7K |
| 10:30 | 380.40 | 380.90 | 380.40 | 380.80 | 37.7K |
| 10:35 | 380.60 | 381.20 | 380.40 | 381.20 | 35.8K |
| 10:40 | 381.10 | 382.00 | 381.10 | 381.90 | 57.9K |
| 10:45 | 382.10 | 383.70 | 382.10 | 383.50 | 76.8K |
| 10:50 | 383.50 | 383.70 | 382.90 | 383.40 | 35.5K |
| 10:55 | 383.60 | 385.00 | 383.00 | 384.70 | 119.3K |
| 11:00 | 384.50 | 384.50 | 383.20 | 383.90 | 96.7K |
| 11:05 | 383.80 | 384.40 | 383.60 | 384.40 | 38.9K |
| 11:10 | 384.30 | 384.80 | 384.00 | 384.00 | 70.4K |
| 11:15 | 383.80 | 384.10 | 383.30 | 384.00 | 47.2K |
| 11:20 | 383.90 | 383.90 | 383.00 | 383.10 | 34.4K |
| 11:25 | 383.10 | 384.00 | 382.80 | 383.10 | 49.9K |
| 11:30 | 383.50 | 383.50 | 383.50 | 383.50 | 18.2K |
| 12:30 | 383.00 | 385.30 | 383.00 | 383.30 | 181.9K |
| 12:35 | 383.50 | 383.90 | 383.00 | 383.60 | 31.6K |
| 12:40 | 383.80 | 384.10 | 383.20 | 383.50 | 68.7K |
| 12:45 | 383.50 | 384.30 | 383.30 | 384.00 | 50.7K |
| 12:50 | 384.20 | 384.60 | 383.50 | 383.50 | 99.0K |
| 12:55 | 383.50 | 383.60 | 382.80 | 383.40 | 39.4K |
| 13:00 | 383.50 | 383.60 | 383.00 | 383.00 | 53.6K |
| 13:05 | 383.00 | 383.70 | 382.90 | 383.50 | 79.5K |
| 13:10 | 383.40 | 384.30 | 383.40 | 383.80 | 135.1K |
| 13:15 | 383.90 | 383.90 | 383.00 | 383.70 | 84.0K |
| 13:20 | 383.60 | 386.10 | 383.60 | 385.50 | 126.9K |
| 13:25 | 385.60 | 386.70 | 385.50 | 386.50 | 111.0K |
| 13:30 | 386.50 | 386.60 | 386.00 | 386.00 | 62.0K |
| 13:35 | 386.00 | 386.60 | 385.50 | 385.70 | 90.2K |
| 13:40 | 386.10 | 386.40 | 386.10 | 386.30 | 63.8K |
| 13:45 | 386.30 | 386.60 | 385.50 | 386.60 | 55.7K |
| 13:50 | 387.60 | 387.90 | 386.20 | 386.50 | 94.6K |
| 13:55 | 386.40 | 386.50 | 385.80 | 385.80 | 34.5K |
| 14:00 | 385.90 | 386.50 | 385.40 | 386.50 | 54.7K |
| 14:05 | 386.60 | 386.90 | 386.30 | 386.60 | 29.6K |
| 14:10 | 386.60 | 387.60 | 386.60 | 387.00 | 60.5K |
| 14:15 | 386.90 | 387.10 | 386.90 | 387.00 | 20.4K |
| 14:20 | 386.90 | 387.90 | 386.60 | 387.70 | 61.5K |
| 14:25 | 387.60 | 387.80 | 387.30 | 387.40 | 42.1K |
| 14:30 | 387.30 | 387.70 | 387.20 | 387.60 | 49.4K |
| 14:35 | 387.50 | 387.50 | 386.30 | 387.10 | 53.9K |
| 14:40 | 387.10 | 387.50 | 385.60 | 385.60 | 89.9K |
| 14:45 | 385.80 | 385.90 | 385.50 | 385.60 | 24.3K |
| 14:50 | 385.40 | 385.50 | 385.30 | 385.50 | 31.8K |
| 14:55 | 385.60 | 386.00 | 385.40 | 385.70 | 38.8K |
| 15:00 | 385.70 | 386.70 | 385.70 | 386.20 | 77.2K |
| 15:05 | 386.20 | 386.50 | 385.50 | 385.80 | 37.4K |
| 15:10 | 385.50 | 385.90 | 385.20 | 385.70 | 57.2K |
| 15:15 | 385.50 | 385.70 | 385.20 | 385.50 | 54.1K |
| 15:20 | 385.50 | 386.40 | 385.50 | 385.50 | 86.0K |
| 15:30 | 386.10 | 386.10 | 386.10 | 386.10 | 1,254.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 380.00 | 387.90 | 378.50 | 386.10 | 5.9M |
| 2025-09-25 | 389.00 | 390.00 | 380.50 | 381.00 | 3.3M |
| 2025-09-24 | 375.40 | 385.50 | 375.20 | 383.20 | 4.0M |
| 2025-09-22 | 372.10 | 377.80 | 370.10 | 375.40 | 3.4M |
| 2025-09-19 | 380.10 | 380.60 | 370.90 | 374.80 | 5.0M |
| 2025-09-18 | 384.00 | 384.00 | 379.00 | 379.50 | 4.3M |
| 2025-09-17 | 386.00 | 387.00 | 378.90 | 379.20 | 4.9M |
| 2025-09-16 | 384.10 | 389.00 | 384.00 | 388.50 | 3.2M |
| 2025-09-12 | 387.40 | 387.60 | 382.70 | 385.50 | 3.5M |
| 2025-09-11 | 384.10 | 387.30 | 382.30 | 384.00 | 3.2M |
| 2025-09-10 | 388.80 | 389.00 | 383.00 | 384.50 | 3.0M |
| 2025-09-09 | 388.30 | 394.00 | 384.60 | 388.30 | 3.5M |
| 2025-09-08 | 393.70 | 395.00 | 389.10 | 390.80 | 4.9M |
| 2025-09-05 | 387.10 | 393.40 | 382.00 | 390.30 | 4.8M |
| 2025-09-04 | 388.20 | 392.40 | 381.00 | 382.40 | 4.0M |
| 2025-09-03 | 384.00 | 390.90 | 382.00 | 384.60 | 4.1M |
| 2025-09-02 | 388.00 | 389.90 | 385.20 | 387.70 | 2.4M |
| 2025-09-01 | 385.30 | 388.10 | 381.20 | 388.00 | 2.9M |
| 2025-08-29 | 391.10 | 393.30 | 383.30 | 386.00 | 5.4M |
| 2025-08-28 | 401.00 | 413.90 | 396.00 | 397.20 | 5.1M |
| 2025-08-27 | 394.00 | 404.10 | 391.40 | 403.80 | 4.3M |
| 2025-08-26 | 400.00 | 400.30 | 389.70 | 394.80 | 5.2M |
| 2025-08-25 | 399.10 | 404.60 | 396.60 | 404.20 | 4.9M |
| 2025-08-22 | 393.00 | 398.30 | 390.90 | 394.00 | 2.9M |
| 2025-08-21 | 393.00 | 399.10 | 387.80 | 393.00 | 3.5M |
| 2025-08-20 | 400.10 | 402.40 | 396.30 | 400.70 | 3.9M |
| 2025-08-19 | 393.60 | 404.10 | 391.20 | 401.20 | 5.4M |
| 2025-08-18 | 390.00 | 396.00 | 387.20 | 393.60 | 5.3M |
| 2025-08-15 | 383.80 | 394.10 | 382.40 | 390.60 | 4.9M |
| 2025-08-14 | 385.30 | 389.90 | 380.60 | 385.50 | 4.1M |
| 2025-08-13 | 375.10 | 391.70 | 374.90 | 387.60 | 7.8M |
| 2025-08-12 | 366.20 | 372.70 | 364.30 | 370.50 | 5.4M |
| 2025-08-08 | 365.00 | 371.10 | 363.60 | 365.70 | 4.4M |
| 2025-08-07 | 361.30 | 365.60 | 360.30 | 365.00 | 3.6M |
| 2025-08-06 | 363.90 | 367.00 | 361.80 | 365.20 | 4.7M |
| 2025-08-05 | 362.20 | 364.70 | 359.60 | 361.90 | 5.0M |
| 2025-08-04 | 360.00 | 365.50 | 359.00 | 364.20 | 6.2M |
| 2025-08-01 | 371.40 | 375.60 | 366.50 | 373.00 | 6.3M |
| 2025-07-31 | 374.70 | 377.20 | 367.30 | 369.40 | 9.4M |
| 2025-07-30 | 373.70 | 398.00 | 364.00 | 366.70 | 14.9M |
| 2025-07-29 | 378.10 | 381.80 | 373.00 | 378.70 | 4.5M |
| 2025-07-28 | 380.00 | 383.00 | 377.20 | 382.00 | 3.8M |
| 2025-07-25 | 383.00 | 384.30 | 376.20 | 378.00 | 5.2M |
| 2025-07-24 | 391.20 | 397.30 | 384.70 | 386.70 | 8.2M |
| 2025-07-23 | 385.80 | 397.20 | 384.40 | 392.40 | 9.7M |
| 2025-07-22 | 372.20 | 380.30 | 372.20 | 377.80 | 3.0M |
| 2025-07-18 | 379.00 | 380.70 | 372.50 | 375.50 | 3.6M |
| 2025-07-17 | 378.80 | 384.20 | 377.50 | 379.70 | 3.0M |
| 2025-07-16 | 381.00 | 387.30 | 378.80 | 384.60 | 3.5M |
| 2025-07-15 | 386.00 | 387.60 | 378.60 | 379.90 | 2.6M |
| 2025-07-14 | 377.00 | 385.90 | 375.60 | 385.90 | 3.9M |
| 2025-07-11 | 382.50 | 384.00 | 377.50 | 377.80 | 3.7M |
| 2025-07-10 | 380.00 | 383.50 | 376.00 | 379.50 | 3.3M |
| 2025-07-09 | 371.10 | 381.00 | 371.10 | 379.50 | 4.2M |
| 2025-07-08 | 371.00 | 386.60 | 370.80 | 373.50 | 6.0M |
| 2025-07-07 | 376.00 | 382.70 | 369.80 | 371.50 | 4.1M |
| 2025-07-04 | 386.00 | 386.20 | 373.40 | 376.70 | 6.6M |
| 2025-07-03 | 360.00 | 387.00 | 359.90 | 386.60 | 14.6M |
| 2025-07-02 | 353.10 | 360.10 | 353.00 | 358.60 | 8.0M |
| 2025-07-01 | 353.80 | 362.80 | 352.20 | 355.60 | 7.0M |
| 2025-06-30 | 366.00 | 366.20 | 357.20 | 359.00 | 5.3M |
| 2025-06-27 | 364.90 | 369.00 | 362.50 | 364.70 | 5.5M |
| 2025-06-26 | 359.00 | 361.90 | 357.00 | 360.00 | 5.2M |
| 2025-06-25 | 355.10 | 364.50 | 353.50 | 362.20 | 5.5M |
| 2025-06-24 | 365.00 | 371.90 | 354.40 | 357.40 | 11.9M |
| 2025-06-23 | 358.00 | 366.20 | 356.50 | 360.60 | 6.6M |
| 2025-06-20 | 370.30 | 371.70 | 356.50 | 358.90 | 11.8M |
| 2025-06-19 | 370.60 | 373.70 | 365.10 | 370.90 | 6.0M |
| 2025-06-18 | 369.90 | 374.80 | 368.50 | 369.40 | 6.5M |
| 2025-06-17 | 376.40 | 384.40 | 368.20 | 370.20 | 11.1M |
| 2025-06-16 | 372.90 | 398.20 | 371.50 | 384.40 | 20.1M |
| 2025-06-13 | 366.10 | 373.80 | 360.00 | 371.30 | 25.3M |
| 2025-06-12 | 369.80 | 370.00 | 350.00 | 359.00 | 37.7M |
| 2025-06-11 | 422.80 | 423.10 | 366.80 | 366.80 | 69.8M |
| 2025-06-10 | 450.60 | 452.30 | 446.20 | 446.80 | 2.0M |
| 2025-06-09 | 459.40 | 459.90 | 442.20 | 449.60 | 2.3M |
| 2025-06-06 | 458.80 | 459.30 | 449.90 | 454.00 | 2.9M |
| 2025-06-05 | 461.20 | 466.50 | 455.00 | 460.40 | 2.3M |
| 2025-06-04 | 472.80 | 476.00 | 468.10 | 468.30 | 1.4M |
| 2025-06-03 | 470.00 | 476.30 | 462.90 | 468.70 | 2.0M |
| 2025-06-02 | 466.90 | 481.40 | 466.10 | 470.00 | 2.7M |
| 2025-05-30 | 459.40 | 469.90 | 454.20 | 468.30 | 3.5M |
| 2025-05-29 | 452.00 | 492.50 | 450.90 | 475.40 | 5.2M |
| 2025-05-28 | 457.00 | 457.50 | 448.30 | 449.80 | 1.8M |
| 2025-05-27 | 457.80 | 457.80 | 446.70 | 449.00 | 1.7M |
| 2025-05-26 | 446.60 | 455.40 | 445.10 | 450.10 | 2.0M |
| 2025-05-23 | 462.10 | 465.80 | 444.80 | 448.80 | 4.3M |
| 2025-05-22 | 473.50 | 479.90 | 459.30 | 462.70 | 1.8M |
| 2025-05-21 | 483.90 | 485.90 | 476.90 | 477.50 | 1.8M |
| 2025-05-20 | 491.00 | 494.90 | 472.60 | 475.90 | 2.1M |
| 2025-05-19 | 481.50 | 489.60 | 480.00 | 485.20 | 2.5M |
| 2025-05-16 | 473.00 | 479.80 | 468.00 | 475.80 | 2.8M |
| 2025-05-15 | 456.00 | 470.20 | 447.70 | 465.20 | 2.7M |
| 2025-05-14 | 465.00 | 465.00 | 452.00 | 459.10 | 2.4M |
| 2025-05-13 | 466.50 | 471.50 | 462.60 | 470.30 | 2.8M |
| 2025-05-12 | 452.00 | 463.40 | 452.00 | 462.60 | 2.5M |
| 2025-05-09 | 446.90 | 451.90 | 441.40 | 448.50 | 2.7M |
| 2025-05-08 | 444.30 | 449.20 | 440.20 | 442.30 | 2.1M |
| 2025-05-07 | 455.60 | 456.70 | 441.70 | 445.30 | 2.7M |
| 2025-05-02 | 467.00 | 476.90 | 456.60 | 458.60 | 2.8M |
| 2025-05-01 | 458.90 | 469.00 | 454.20 | 462.70 | 3.3M |
| 2025-04-30 | 444.90 | 453.90 | 440.30 | 453.90 | 2.8M |
| 2025-04-28 | 451.10 | 458.40 | 444.30 | 444.90 | 4.0M |
| 2025-04-25 | 442.40 | 457.80 | 430.10 | 443.10 | 7.3M |
| 2025-04-24 | 487.20 | 489.20 | 463.50 | 466.40 | 5.7M |
| 2025-04-23 | 469.30 | 486.00 | 465.40 | 483.00 | 7.5M |
| 2025-04-22 | 458.90 | 468.30 | 439.80 | 453.30 | 8.5M |
| 2025-04-21 | 428.00 | 433.60 | 428.00 | 428.60 | 2.1M |
| 2025-04-18 | 426.70 | 429.70 | 422.10 | 428.20 | 1.2M |
| 2025-04-17 | 410.00 | 423.60 | 410.00 | 422.90 | 1.4M |
| 2025-04-16 | 416.80 | 417.80 | 410.70 | 414.00 | 1.3M |
| 2025-04-15 | 412.00 | 418.00 | 410.40 | 414.50 | 1.4M |
| 2025-04-14 | 413.40 | 415.20 | 404.80 | 406.10 | 1.9M |
| 2025-04-11 | 391.00 | 411.30 | 389.00 | 406.70 | 3.0M |
| 2025-04-10 | 408.00 | 409.00 | 398.00 | 405.60 | 3.3M |
| 2025-04-09 | 369.00 | 383.40 | 363.50 | 379.10 | 4.3M |
| 2025-04-08 | 374.60 | 382.60 | 370.40 | 374.00 | 4.8M |
| 2025-04-07 | 354.90 | 359.30 | 343.00 | 350.60 | 6.2M |
| 2025-04-04 | 385.50 | 393.40 | 380.00 | 391.80 | 5.2M |
| 2025-04-03 | 391.70 | 405.60 | 391.00 | 404.80 | 3.2M |
| 2025-04-02 | 411.30 | 413.00 | 403.00 | 407.70 | 2.5M |
| 2025-04-01 | 419.00 | 421.60 | 404.60 | 406.70 | 3.7M |
| 2025-03-31 | 426.50 | 431.80 | 419.00 | 419.30 | 4.5M |
| 2025-03-28 | 450.50 | 452.10 | 440.60 | 442.50 | 3.3M |
| 2025-03-27 | 454.40 | 456.90 | 448.10 | 452.80 | 3.9M |
| 2025-03-26 | 460.20 | 466.90 | 458.30 | 465.80 | 2.1M |
| 2025-03-25 | 467.50 | 468.80 | 458.40 | 461.60 | 2.5M |
| 2025-03-24 | 474.60 | 475.80 | 462.00 | 462.00 | 2.0M |
| 2025-03-21 | 474.80 | 483.10 | 473.00 | 473.60 | 3.5M |
| 2025-03-19 | 483.00 | 492.20 | 481.80 | 482.10 | 2.4M |
| 2025-03-18 | 490.00 | 490.80 | 480.40 | 483.00 | 2.2M |
| 2025-03-17 | 480.00 | 493.00 | 480.00 | 484.60 | 3.2M |
| 2025-03-14 | 469.40 | 474.20 | 466.40 | 474.20 | 2.3M |
| 2025-03-13 | 472.00 | 474.20 | 467.50 | 472.00 | 2.4M |
| 2025-03-12 | 467.00 | 470.10 | 463.60 | 468.80 | 2.2M |
| 2025-03-11 | 457.30 | 471.10 | 456.40 | 471.10 | 2.2M |
| 2025-03-10 | 477.50 | 477.70 | 467.30 | 467.70 | 1.7M |
| 2025-03-07 | 461.00 | 473.60 | 459.00 | 471.00 | 2.2M |
| 2025-03-06 | 474.00 | 485.80 | 466.20 | 467.10 | 2.8M |
| 2025-03-05 | 468.00 | 472.40 | 463.00 | 469.30 | 2.1M |
| 2025-03-04 | 471.00 | 472.50 | 460.80 | 465.80 | 2.5M |
| 2025-03-03 | 485.00 | 485.80 | 476.40 | 481.50 | 2.6M |
| 2025-02-28 | 483.50 | 486.40 | 465.40 | 473.00 | 4.1M |
| 2025-02-27 | 470.40 | 491.60 | 470.40 | 487.90 | 3.0M |
| 2025-02-26 | 472.00 | 473.80 | 466.30 | 469.40 | 2.6M |
| 2025-02-25 | 475.00 | 485.60 | 467.70 | 474.80 | 2.4M |
| 2025-02-21 | 477.10 | 487.70 | 471.40 | 486.80 | 2.9M |
| 2025-02-20 | 501.00 | 501.80 | 481.70 | 482.00 | 3.7M |
| 2025-02-19 | 499.30 | 515.30 | 498.20 | 511.00 | 4.0M |
| 2025-02-18 | 484.00 | 498.40 | 479.80 | 495.50 | 2.6M |
| 2025-02-17 | 492.50 | 492.70 | 471.00 | 483.50 | 2.7M |
| 2025-02-14 | 478.00 | 499.50 | 474.90 | 495.00 | 4.6M |
| 2025-02-13 | 475.70 | 479.40 | 469.10 | 476.20 | 2.9M |
| 2025-02-12 | 472.30 | 472.50 | 462.50 | 468.50 | 2.9M |
| 2025-02-10 | 470.00 | 476.00 | 462.50 | 472.30 | 3.2M |
| 2025-02-07 | 483.00 | 484.20 | 468.70 | 473.20 | 3.7M |
| 2025-02-06 | 483.90 | 489.40 | 482.20 | 485.00 | 2.9M |
| 2025-02-05 | 494.00 | 496.40 | 481.70 | 485.30 | 4.4M |
| 2025-02-04 | 494.00 | 497.70 | 484.80 | 487.60 | 5.0M |
| 2025-02-03 | 507.00 | 507.00 | 475.90 | 487.10 | 8.9M |
| 2025-01-31 | 531.10 | 539.00 | 508.10 | 510.00 | 14.1M |
| 2025-01-30 | 583.40 | 610.00 | 560.80 | 581.10 | 8.3M |
| 2025-01-29 | 569.60 | 580.40 | 568.80 | 573.40 | 2.4M |
| 2025-01-28 | 560.50 | 572.90 | 559.40 | 569.60 | 2.5M |
| 2025-01-27 | 570.00 | 578.00 | 559.30 | 566.30 | 3.3M |
| 2025-01-24 | 569.10 | 580.00 | 561.60 | 564.90 | 4.9M |
| 2025-01-23 | 609.60 | 609.90 | 564.10 | 565.20 | 9.2M |
| 2025-01-22 | 612.10 | 619.20 | 606.20 | 612.10 | 5.6M |
| 2025-01-21 | 609.00 | 633.70 | 603.70 | 610.70 | 8.9M |
| 2025-01-20 | 599.80 | 606.70 | 592.00 | 603.10 | 7.0M |
| 2025-01-17 | 552.00 | 611.70 | 551.70 | 601.00 | 21.7M |
| 2025-01-16 | 545.00 | 562.40 | 531.60 | 558.60 | 12.8M |
| 2025-01-15 | 513.80 | 526.20 | 499.10 | 510.20 | 3.4M |
| 2025-01-14 | 513.60 | 519.10 | 500.00 | 506.30 | 3.4M |
| 2025-01-10 | 528.70 | 532.60 | 514.40 | 516.50 | 5.7M |
| 2025-01-09 | 543.80 | 543.80 | 525.80 | 529.20 | 3.9M |
| 2025-01-08 | 549.30 | 550.90 | 539.00 | 545.60 | 4.0M |
| 2025-01-07 | 550.00 | 555.00 | 541.20 | 555.00 | 3.8M |
| 2025-01-06 | 561.00 | 561.00 | 536.20 | 546.00 | 7.3M |