1,569.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,488.00 | 1,494.00 | 1,488.00 | 1,494.00 | 0.5K |
| 09:35 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.2K |
| 09:50 | 1,490.00 | 1,501.00 | 1,490.00 | 1,501.00 | 1.9K |
| 10:25 | 1,527.00 | 1,534.00 | 1,526.00 | 1,526.00 | 2.6K |
| 10:30 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.4K |
| 10:35 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.2K |
| 10:50 | 1,548.00 | 1,581.00 | 1,548.00 | 1,579.00 | 10.8K |
| 10:55 | 1,561.00 | 1,574.00 | 1,553.00 | 1,570.00 | 5.1K |
| 11:00 | 1,562.00 | 1,571.00 | 1,552.00 | 1,571.00 | 1.6K |
| 11:05 | 1,560.00 | 1,571.00 | 1,560.00 | 1,571.00 | 1.2K |
| 11:10 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.2K |
| 11:15 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.2K |
| 11:20 | 1,563.00 | 1,563.00 | 1,555.00 | 1,555.00 | 0.3K |
| 11:25 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.3K |
| 11:30 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 12:30 | 1,577.00 | 1,577.00 | 1,551.00 | 1,563.00 | 3.0K |
| 12:35 | 1,560.00 | 1,577.00 | 1,560.00 | 1,567.00 | 1.5K |
| 12:40 | 1,564.00 | 1,572.00 | 1,564.00 | 1,567.00 | 0.6K |
| 12:45 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 12:50 | 1,576.00 | 1,576.00 | 1,572.00 | 1,573.00 | 0.7K |
| 12:55 | 1,576.00 | 1,576.00 | 1,570.00 | 1,570.00 | 0.2K |
| 13:00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 13:05 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.7K |
| 13:10 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.6K |
| 13:20 | 1,567.00 | 1,567.00 | 1,560.00 | 1,560.00 | 0.6K |
| 13:25 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1.0K |
| 13:30 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 13:35 | 1,563.00 | 1,567.00 | 1,563.00 | 1,567.00 | 0.2K |
| 13:40 | 1,579.00 | 1,579.00 | 1,569.00 | 1,569.00 | 0.6K |
| 13:45 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 13:50 | 1,571.00 | 1,572.00 | 1,567.00 | 1,572.00 | 0.7K |
| 13:55 | 1,567.00 | 1,567.00 | 1,562.00 | 1,562.00 | 0.5K |
| 14:05 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 14:10 | 1,569.00 | 1,571.00 | 1,569.00 | 1,571.00 | 0.5K |
| 14:15 | 1,571.00 | 1,575.00 | 1,571.00 | 1,571.00 | 0.5K |
| 14:25 | 1,575.00 | 1,575.00 | 1,570.00 | 1,570.00 | 0.6K |
| 14:30 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 14:35 | 1,566.00 | 1,566.00 | 1,561.00 | 1,561.00 | 0.2K |
| 14:40 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 14:50 | 1,566.00 | 1,566.00 | 1,562.00 | 1,562.00 | 0.2K |
| 14:55 | 1,567.00 | 1,570.00 | 1,567.00 | 1,570.00 | 0.5K |
| 15:00 | 1,570.00 | 1,570.00 | 1,562.00 | 1,562.00 | 0.4K |
| 15:05 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 15:10 | 1,560.00 | 1,563.00 | 1,560.00 | 1,563.00 | 0.2K |
| 15:15 | 1,563.00 | 1,563.00 | 1,553.00 | 1,557.00 | 1.3K |
| 15:20 | 1,555.00 | 1,556.00 | 1,552.00 | 1,555.00 | 0.7K |
| 15:30 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 2.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,488.00 | 1,598.00 | 1,485.00 | 1,569.00 | 0.0M |
| 2025-09-25 | 1,500.00 | 1,532.00 | 1,477.00 | 1,497.00 | 0.0M |
| 2025-09-24 | 1,511.00 | 1,525.00 | 1,492.00 | 1,493.00 | 0.0M |
| 2025-09-22 | 1,475.00 | 1,511.00 | 1,475.00 | 1,500.00 | 0.0M |
| 2025-09-19 | 1,420.00 | 1,475.00 | 1,403.00 | 1,475.00 | 0.0M |
| 2025-09-18 | 1,478.00 | 1,480.00 | 1,402.00 | 1,417.00 | 0.0M |
| 2025-09-17 | 1,522.00 | 1,522.00 | 1,457.00 | 1,471.00 | 0.0M |
| 2025-09-16 | 1,428.00 | 1,535.00 | 1,410.00 | 1,499.00 | 0.1M |
| 2025-09-12 | 1,381.00 | 1,401.00 | 1,374.00 | 1,400.00 | 0.0M |
| 2025-09-11 | 1,396.00 | 1,407.00 | 1,386.00 | 1,398.00 | 0.0M |
| 2025-09-10 | 1,389.00 | 1,412.00 | 1,386.00 | 1,400.00 | 0.0M |
| 2025-09-09 | 1,433.00 | 1,433.00 | 1,384.00 | 1,391.00 | 0.0M |
| 2025-09-08 | 1,396.00 | 1,422.00 | 1,378.00 | 1,419.00 | 0.0M |
| 2025-09-05 | 1,481.00 | 1,481.00 | 1,384.00 | 1,398.00 | 0.0M |
| 2025-09-04 | 1,447.00 | 1,477.00 | 1,396.00 | 1,466.00 | 0.0M |
| 2025-09-03 | 1,470.00 | 1,473.00 | 1,412.00 | 1,425.00 | 0.0M |
| 2025-09-02 | 1,417.00 | 1,464.00 | 1,415.00 | 1,460.00 | 0.0M |
| 2025-09-01 | 1,350.00 | 1,394.00 | 1,348.00 | 1,391.00 | 0.0M |
| 2025-08-29 | 1,369.00 | 1,369.00 | 1,340.00 | 1,350.00 | 0.0M |
| 2025-08-28 | 1,363.00 | 1,378.00 | 1,350.00 | 1,366.00 | 0.0M |
| 2025-08-27 | 1,363.00 | 1,383.00 | 1,358.00 | 1,371.00 | 0.0M |
| 2025-08-26 | 1,381.00 | 1,421.00 | 1,342.00 | 1,362.00 | 0.1M |
| 2025-08-25 | 1,495.00 | 1,530.00 | 1,417.00 | 1,422.00 | 0.1M |
| 2025-08-22 | 1,455.00 | 1,513.00 | 1,419.00 | 1,465.00 | 0.1M |
| 2025-08-21 | 1,390.00 | 1,439.00 | 1,374.00 | 1,439.00 | 0.1M |
| 2025-08-20 | 1,386.00 | 1,393.00 | 1,351.00 | 1,377.00 | 0.1M |
| 2025-08-19 | 1,345.00 | 1,405.00 | 1,271.00 | 1,371.00 | 0.1M |
| 2025-08-18 | 1,252.00 | 1,329.00 | 1,250.00 | 1,326.00 | 0.1M |
| 2025-08-15 | 1,240.00 | 1,251.00 | 1,205.00 | 1,249.00 | 0.0M |
| 2025-08-14 | 1,200.00 | 1,235.00 | 1,175.00 | 1,228.00 | 0.1M |
| 2025-08-13 | 1,113.00 | 1,239.00 | 1,082.00 | 1,199.00 | 0.3M |
| 2025-08-12 | 1,100.00 | 1,150.00 | 1,100.00 | 1,115.00 | 0.1M |
| 2025-08-08 | 1,076.00 | 1,095.00 | 1,073.00 | 1,095.00 | 0.0M |
| 2025-08-07 | 1,076.00 | 1,076.00 | 1,065.00 | 1,076.00 | 0.0M |
| 2025-08-06 | 1,067.00 | 1,077.00 | 1,067.00 | 1,075.00 | 0.0M |
| 2025-08-05 | 1,068.00 | 1,068.00 | 1,058.00 | 1,067.00 | 0.0M |
| 2025-08-04 | 1,033.00 | 1,059.00 | 1,030.00 | 1,059.00 | 0.0M |
| 2025-08-01 | 1,047.00 | 1,053.00 | 1,041.00 | 1,046.00 | 0.0M |
| 2025-07-31 | 1,031.00 | 1,045.00 | 1,028.00 | 1,045.00 | 0.0M |
| 2025-07-30 | 1,040.00 | 1,040.00 | 1,022.00 | 1,029.00 | 0.0M |
| 2025-07-29 | 1,038.00 | 1,045.00 | 1,032.00 | 1,033.00 | 0.0M |
| 2025-07-28 | 1,041.00 | 1,054.00 | 1,038.00 | 1,040.00 | 0.0M |
| 2025-07-25 | 1,037.00 | 1,045.00 | 1,029.00 | 1,040.00 | 0.0M |
| 2025-07-24 | 1,050.00 | 1,051.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2025-07-23 | 1,050.00 | 1,057.00 | 1,030.00 | 1,050.00 | 0.0M |
| 2025-07-22 | 1,038.00 | 1,048.00 | 1,025.00 | 1,030.00 | 0.0M |
| 2025-07-18 | 1,023.00 | 1,041.00 | 1,021.00 | 1,025.00 | 0.0M |
| 2025-07-17 | 1,030.00 | 1,034.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2025-07-16 | 1,020.00 | 1,034.00 | 1,012.00 | 1,025.00 | 0.0M |
| 2025-07-15 | 1,053.00 | 1,053.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2025-07-14 | 1,045.00 | 1,060.00 | 1,040.00 | 1,053.00 | 0.0M |
| 2025-07-11 | 1,020.00 | 1,038.00 | 1,019.00 | 1,038.00 | 0.0M |
| 2025-07-10 | 1,033.00 | 1,035.00 | 1,017.00 | 1,022.00 | 0.0M |
| 2025-07-09 | 1,023.00 | 1,027.00 | 1,015.00 | 1,027.00 | 0.0M |
| 2025-07-08 | 1,025.00 | 1,031.00 | 1,019.00 | 1,020.00 | 0.0M |
| 2025-07-07 | 1,020.00 | 1,035.00 | 1,020.00 | 1,025.00 | 0.0M |
| 2025-07-04 | 1,036.00 | 1,036.00 | 1,015.00 | 1,018.00 | 0.0M |
| 2025-07-03 | 1,058.00 | 1,060.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-07-02 | 1,060.00 | 1,066.00 | 1,016.00 | 1,053.00 | 0.0M |
| 2025-07-01 | 1,033.00 | 1,064.00 | 1,019.00 | 1,044.00 | 0.0M |
| 2025-06-30 | 1,060.00 | 1,060.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2025-06-27 | 1,017.00 | 1,020.00 | 1,006.00 | 1,015.00 | 0.0M |
| 2025-06-26 | 1,010.00 | 1,018.00 | 1,004.00 | 1,011.00 | 0.0M |
| 2025-06-25 | 1,026.00 | 1,026.00 | 1,000.00 | 1,007.00 | 0.0M |
| 2025-06-24 | 1,028.00 | 1,028.00 | 1,016.00 | 1,020.00 | 0.0M |
| 2025-06-23 | 1,002.00 | 1,031.00 | 1,002.00 | 1,030.00 | 0.0M |
| 2025-06-20 | 1,041.00 | 1,041.00 | 998.00 | 1,015.00 | 0.1M |
| 2025-06-19 | 1,055.00 | 1,062.00 | 1,045.00 | 1,047.00 | 0.0M |
| 2025-06-18 | 1,092.00 | 1,095.00 | 1,045.00 | 1,049.00 | 0.0M |
| 2025-06-17 | 1,075.00 | 1,095.00 | 1,064.00 | 1,087.00 | 0.1M |
| 2025-06-16 | 1,033.00 | 1,061.00 | 1,033.00 | 1,060.00 | 0.0M |
| 2025-06-13 | 1,071.00 | 1,088.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-06-12 | 1,057.00 | 1,086.00 | 1,057.00 | 1,078.00 | 0.0M |
| 2025-06-11 | 1,089.00 | 1,089.00 | 1,050.00 | 1,057.00 | 0.0M |
| 2025-06-10 | 1,064.00 | 1,085.00 | 1,059.00 | 1,076.00 | 0.0M |
| 2025-06-09 | 1,073.00 | 1,079.00 | 1,050.00 | 1,059.00 | 0.0M |
| 2025-06-06 | 1,066.00 | 1,078.00 | 1,054.00 | 1,065.00 | 0.0M |
| 2025-06-05 | 1,049.00 | 1,068.00 | 1,028.00 | 1,059.00 | 0.1M |
| 2025-06-04 | 1,020.00 | 1,070.00 | 1,017.00 | 1,038.00 | 0.1M |
| 2025-06-03 | 1,034.00 | 1,059.00 | 1,007.00 | 1,010.00 | 0.1M |
| 2025-06-02 | 1,008.00 | 1,015.00 | 995.00 | 1,015.00 | 0.0M |
| 2025-05-30 | 999.00 | 1,007.00 | 982.00 | 993.00 | 0.0M |
| 2025-05-29 | 1,033.00 | 1,033.00 | 1,007.00 | 1,009.00 | 0.0M |
| 2025-05-28 | 1,009.00 | 1,047.00 | 1,000.00 | 1,032.00 | 0.1M |
| 2025-05-27 | 984.00 | 1,010.00 | 984.00 | 1,004.00 | 0.0M |
| 2025-05-26 | 983.00 | 1,003.00 | 974.00 | 991.00 | 0.1M |
| 2025-05-23 | 1,032.00 | 1,052.00 | 993.00 | 998.00 | 0.1M |
| 2025-05-22 | 1,025.00 | 1,064.00 | 1,024.00 | 1,034.00 | 0.0M |
| 2025-05-21 | 1,040.00 | 1,069.00 | 1,025.00 | 1,027.00 | 0.1M |
| 2025-05-20 | 1,050.00 | 1,061.00 | 1,023.00 | 1,036.00 | 0.1M |
| 2025-05-19 | 1,100.00 | 1,100.00 | 1,034.00 | 1,054.00 | 0.1M |
| 2025-05-16 | 1,029.00 | 1,111.00 | 1,009.00 | 1,074.00 | 0.4M |
| 2025-05-15 | 968.00 | 1,069.00 | 930.00 | 1,021.00 | 0.3M |
| 2025-05-14 | 955.00 | 967.00 | 939.00 | 964.00 | 0.0M |
| 2025-05-13 | 946.00 | 979.00 | 940.00 | 966.00 | 0.1M |
| 2025-05-12 | 937.00 | 945.00 | 912.00 | 936.00 | 0.0M |
| 2025-05-09 | 905.00 | 948.00 | 905.00 | 936.00 | 0.1M |
| 2025-05-08 | 911.00 | 919.00 | 900.00 | 905.00 | 0.0M |
| 2025-05-07 | 896.00 | 913.00 | 891.00 | 911.00 | 0.0M |
| 2025-05-02 | 885.00 | 892.00 | 876.00 | 888.00 | 0.0M |
| 2025-05-01 | 920.00 | 920.00 | 871.00 | 881.00 | 0.0M |
| 2025-04-30 | 890.00 | 917.00 | 890.00 | 910.00 | 0.0M |
| 2025-04-28 | 852.00 | 903.00 | 852.00 | 883.00 | 0.1M |
| 2025-04-25 | 852.00 | 880.00 | 843.00 | 850.00 | 0.0M |
| 2025-04-24 | 879.00 | 888.00 | 845.00 | 849.00 | 0.0M |
| 2025-04-23 | 886.00 | 886.00 | 861.00 | 881.00 | 0.0M |
| 2025-04-22 | 888.00 | 924.00 | 858.00 | 876.00 | 0.1M |
| 2025-04-21 | 861.00 | 937.00 | 861.00 | 902.00 | 0.2M |
| 2025-04-18 | 845.00 | 865.00 | 841.00 | 853.00 | 0.0M |
| 2025-04-17 | 840.00 | 854.00 | 837.00 | 844.00 | 0.0M |
| 2025-04-16 | 850.00 | 860.00 | 825.00 | 843.00 | 0.0M |
| 2025-04-15 | 877.00 | 882.00 | 853.00 | 855.00 | 0.1M |
| 2025-04-14 | 888.00 | 890.00 | 855.00 | 865.00 | 0.1M |
| 2025-04-11 | 816.00 | 868.00 | 807.00 | 864.00 | 0.1M |
| 2025-04-10 | 899.00 | 900.00 | 830.00 | 831.00 | 0.1M |
| 2025-04-09 | 829.00 | 840.00 | 782.00 | 824.00 | 0.1M |
| 2025-04-08 | 970.00 | 987.00 | 836.00 | 853.00 | 0.5M |
| 2025-04-07 | 864.00 | 994.00 | 810.00 | 850.00 | 1.2M |