3,010.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 1.6K |
| 09:05 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.1K |
| 09:20 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.4K |
| 09:25 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 0.5K |
| 09:35 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 0.1K |
| 09:55 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.9K |
| 10:00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 11:00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.1K |
| 11:10 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.1K |
| 11:30 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.1K |
| 12:30 | 2,986.00 | 2,986.00 | 2,982.00 | 2,982.00 | 0.2K |
| 12:40 | 2,984.00 | 2,990.00 | 2,984.00 | 2,990.00 | 0.2K |
| 12:50 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 13:55 | 2,997.00 | 2,997.00 | 2,997.00 | 2,997.00 | 0.1K |
| 14:30 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.1K |
| 14:45 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.1K |
| 14:55 | 2,995.00 | 2,995.00 | 2,992.00 | 2,992.00 | 0.6K |
| 15:10 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 15:15 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.3K |
| 15:20 | 2,994.00 | 2,995.00 | 2,994.00 | 2,995.00 | 0.3K |
| 15:30 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 2.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,020.00 | 3,035.00 | 3,005.00 | 3,010.00 | 0.0M |
| 2025-09-26 | 3,030.00 | 3,045.00 | 3,000.00 | 3,045.00 | 0.0M |
| 2025-09-25 | 3,030.00 | 3,045.00 | 3,020.00 | 3,045.00 | 0.0M |
| 2025-09-24 | 3,020.00 | 3,040.00 | 2,995.00 | 3,035.00 | 0.0M |
| 2025-09-22 | 2,995.00 | 3,005.00 | 2,982.00 | 2,994.00 | 0.0M |
| 2025-09-19 | 3,030.00 | 3,030.00 | 2,961.00 | 2,995.00 | 0.1M |
| 2025-09-18 | 2,989.00 | 3,035.00 | 2,989.00 | 3,030.00 | 0.0M |
| 2025-09-17 | 3,005.00 | 3,020.00 | 2,980.00 | 2,985.00 | 0.0M |
| 2025-09-16 | 3,040.00 | 3,055.00 | 3,025.00 | 3,045.00 | 0.0M |
| 2025-09-12 | 2,980.00 | 3,050.00 | 2,969.00 | 3,040.00 | 0.0M |
| 2025-09-11 | 3,010.00 | 3,020.00 | 2,967.00 | 2,984.00 | 0.0M |
| 2025-09-10 | 2,985.00 | 3,005.00 | 2,985.00 | 2,998.00 | 0.0M |
| 2025-09-09 | 2,994.00 | 3,035.00 | 2,976.00 | 2,985.00 | 0.0M |
| 2025-09-08 | 2,949.00 | 2,999.00 | 2,935.00 | 2,971.00 | 0.0M |
| 2025-09-05 | 2,934.00 | 2,948.00 | 2,923.00 | 2,923.00 | 0.0M |
| 2025-09-04 | 2,888.00 | 2,923.00 | 2,880.00 | 2,923.00 | 0.0M |
| 2025-09-03 | 2,930.00 | 2,942.00 | 2,887.00 | 2,906.00 | 0.0M |
| 2025-09-02 | 2,909.00 | 2,942.00 | 2,897.00 | 2,912.00 | 0.0M |
| 2025-09-01 | 2,880.00 | 2,909.00 | 2,875.00 | 2,898.00 | 0.0M |
| 2025-08-29 | 2,874.00 | 2,898.00 | 2,868.00 | 2,877.00 | 0.0M |
| 2025-08-28 | 2,902.00 | 2,914.00 | 2,868.00 | 2,874.00 | 0.0M |
| 2025-08-27 | 2,940.00 | 2,940.00 | 2,904.00 | 2,910.00 | 0.0M |
| 2025-08-26 | 2,907.00 | 2,969.00 | 2,907.00 | 2,945.00 | 0.0M |
| 2025-08-25 | 2,910.00 | 2,911.00 | 2,886.00 | 2,907.00 | 0.0M |
| 2025-08-22 | 2,912.00 | 2,935.00 | 2,907.00 | 2,910.00 | 0.0M |
| 2025-08-21 | 2,870.00 | 2,910.00 | 2,860.00 | 2,903.00 | 0.0M |
| 2025-08-20 | 2,850.00 | 2,890.00 | 2,841.00 | 2,880.00 | 0.0M |
| 2025-08-19 | 2,822.00 | 2,871.00 | 2,812.00 | 2,858.00 | 0.0M |
| 2025-08-18 | 2,867.00 | 2,867.00 | 2,815.00 | 2,822.00 | 0.0M |
| 2025-08-15 | 2,900.00 | 2,900.00 | 2,843.00 | 2,847.00 | 0.0M |
| 2025-08-14 | 2,880.00 | 2,900.00 | 2,851.00 | 2,900.00 | 0.0M |
| 2025-08-13 | 2,818.00 | 2,887.00 | 2,788.00 | 2,886.00 | 0.1M |
| 2025-08-12 | 2,970.00 | 2,998.00 | 2,948.00 | 2,981.00 | 0.0M |
| 2025-08-08 | 2,920.00 | 2,960.00 | 2,920.00 | 2,960.00 | 0.0M |
| 2025-08-07 | 2,940.00 | 2,949.00 | 2,917.00 | 2,919.00 | 0.0M |
| 2025-08-06 | 2,955.00 | 2,970.00 | 2,920.00 | 2,948.00 | 0.0M |
| 2025-08-05 | 2,939.00 | 2,964.00 | 2,924.00 | 2,933.00 | 0.0M |
| 2025-08-04 | 2,925.00 | 2,936.00 | 2,897.00 | 2,921.00 | 0.0M |
| 2025-08-01 | 2,903.00 | 2,975.00 | 2,903.00 | 2,975.00 | 0.0M |
| 2025-07-31 | 2,890.00 | 2,903.00 | 2,872.00 | 2,903.00 | 0.0M |
| 2025-07-30 | 2,870.00 | 2,878.00 | 2,854.00 | 2,868.00 | 0.0M |
| 2025-07-29 | 2,868.00 | 2,886.00 | 2,854.00 | 2,854.00 | 0.0M |
| 2025-07-28 | 2,905.00 | 2,905.00 | 2,861.00 | 2,882.00 | 0.0M |
| 2025-07-25 | 2,983.00 | 2,983.00 | 2,898.00 | 2,908.00 | 0.0M |
| 2025-07-24 | 2,948.00 | 2,960.00 | 2,923.00 | 2,933.00 | 0.0M |
| 2025-07-23 | 2,897.00 | 2,926.00 | 2,859.00 | 2,916.00 | 0.0M |
| 2025-07-22 | 2,853.00 | 2,864.00 | 2,830.00 | 2,858.00 | 0.0M |
| 2025-07-18 | 2,874.00 | 2,887.00 | 2,846.00 | 2,846.00 | 0.0M |
| 2025-07-17 | 2,866.00 | 2,891.00 | 2,866.00 | 2,889.00 | 0.0M |
| 2025-07-16 | 2,890.00 | 2,901.00 | 2,866.00 | 2,869.00 | 0.0M |
| 2025-07-15 | 2,889.00 | 2,901.00 | 2,887.00 | 2,890.00 | 0.0M |
| 2025-07-14 | 2,909.00 | 2,913.00 | 2,887.00 | 2,889.00 | 0.0M |
| 2025-07-11 | 2,896.00 | 2,940.00 | 2,893.00 | 2,909.00 | 0.0M |
| 2025-07-10 | 2,926.00 | 2,926.00 | 2,885.00 | 2,889.00 | 0.0M |
| 2025-07-09 | 2,932.00 | 2,951.00 | 2,913.00 | 2,913.00 | 0.0M |
| 2025-07-08 | 2,923.00 | 2,943.00 | 2,914.00 | 2,932.00 | 0.0M |
| 2025-07-07 | 3,000.00 | 3,000.00 | 2,910.00 | 2,948.00 | 0.0M |
| 2025-07-04 | 2,950.00 | 3,030.00 | 2,947.00 | 2,960.00 | 0.0M |
| 2025-07-03 | 2,945.00 | 2,970.00 | 2,923.00 | 2,939.00 | 0.0M |
| 2025-07-02 | 2,930.00 | 2,970.00 | 2,918.00 | 2,934.00 | 0.0M |
| 2025-07-01 | 2,981.00 | 2,981.00 | 2,931.00 | 2,931.00 | 0.0M |
| 2025-06-30 | 2,948.00 | 2,999.00 | 2,938.00 | 2,953.00 | 0.0M |
| 2025-06-27 | 2,943.00 | 2,945.00 | 2,910.00 | 2,935.00 | 0.0M |
| 2025-06-26 | 2,920.00 | 2,968.00 | 2,892.00 | 2,922.00 | 0.0M |
| 2025-06-25 | 2,922.00 | 2,965.00 | 2,876.00 | 2,913.00 | 0.0M |
| 2025-06-24 | 2,914.00 | 2,922.00 | 2,880.00 | 2,908.00 | 0.0M |
| 2025-06-23 | 2,875.00 | 2,913.00 | 2,859.00 | 2,876.00 | 0.0M |
| 2025-06-20 | 2,866.00 | 2,900.00 | 2,841.00 | 2,854.00 | 0.0M |
| 2025-06-19 | 2,897.00 | 2,912.00 | 2,859.00 | 2,865.00 | 0.0M |
| 2025-06-18 | 2,832.00 | 2,875.00 | 2,831.00 | 2,875.00 | 0.0M |
| 2025-06-17 | 2,832.00 | 2,858.00 | 2,820.00 | 2,831.00 | 0.0M |
| 2025-06-16 | 2,849.00 | 2,859.00 | 2,820.00 | 2,848.00 | 0.0M |
| 2025-06-13 | 2,869.00 | 2,870.00 | 2,828.00 | 2,836.00 | 0.0M |
| 2025-06-12 | 2,924.00 | 2,924.00 | 2,853.00 | 2,877.00 | 0.0M |
| 2025-06-11 | 2,928.00 | 2,950.00 | 2,915.00 | 2,938.00 | 0.0M |
| 2025-06-10 | 2,997.00 | 3,000.00 | 2,904.00 | 2,917.00 | 0.0M |
| 2025-06-09 | 3,015.00 | 3,035.00 | 2,975.00 | 2,981.00 | 0.0M |
| 2025-06-06 | 2,994.00 | 3,010.00 | 2,983.00 | 3,010.00 | 0.0M |
| 2025-06-05 | 2,979.00 | 3,010.00 | 2,961.00 | 2,994.00 | 0.0M |
| 2025-06-04 | 2,990.00 | 3,015.00 | 2,951.00 | 2,983.00 | 0.0M |
| 2025-06-03 | 2,988.00 | 3,065.00 | 2,973.00 | 2,982.00 | 0.0M |
| 2025-06-02 | 3,000.00 | 3,040.00 | 2,971.00 | 2,988.00 | 0.0M |
| 2025-05-30 | 2,964.00 | 3,040.00 | 2,960.00 | 3,035.00 | 0.0M |
| 2025-05-29 | 3,010.00 | 3,020.00 | 2,965.00 | 3,000.00 | 0.0M |
| 2025-05-28 | 3,040.00 | 3,075.00 | 2,979.00 | 3,010.00 | 0.0M |
| 2025-05-27 | 3,025.00 | 3,045.00 | 2,995.00 | 3,025.00 | 0.0M |
| 2025-05-26 | 2,980.00 | 3,035.00 | 2,940.00 | 3,025.00 | 0.0M |
| 2025-05-23 | 2,936.00 | 2,974.00 | 2,925.00 | 2,974.00 | 0.0M |
| 2025-05-22 | 2,901.00 | 2,944.00 | 2,889.00 | 2,918.00 | 0.0M |
| 2025-05-21 | 2,879.00 | 2,918.00 | 2,873.00 | 2,903.00 | 0.0M |
| 2025-05-20 | 2,910.00 | 2,922.00 | 2,879.00 | 2,879.00 | 0.0M |
| 2025-05-19 | 2,837.00 | 2,918.00 | 2,837.00 | 2,902.00 | 0.0M |
| 2025-05-16 | 2,877.00 | 2,877.00 | 2,831.00 | 2,849.00 | 0.0M |
| 2025-05-15 | 2,839.00 | 2,857.00 | 2,803.00 | 2,857.00 | 0.0M |
| 2025-05-14 | 2,795.00 | 2,869.00 | 2,761.00 | 2,839.00 | 0.0M |
| 2025-05-13 | 2,790.00 | 2,790.00 | 2,743.00 | 2,745.00 | 0.0M |
| 2025-05-12 | 2,792.00 | 2,877.00 | 2,731.00 | 2,762.00 | 0.1M |
| 2025-05-09 | 2,725.00 | 2,825.00 | 2,725.00 | 2,789.00 | 0.0M |
| 2025-05-08 | 2,741.00 | 2,746.00 | 2,706.00 | 2,725.00 | 0.0M |
| 2025-05-07 | 2,682.00 | 2,791.00 | 2,677.00 | 2,748.00 | 0.0M |
| 2025-05-02 | 2,672.00 | 2,755.00 | 2,625.00 | 2,697.00 | 0.0M |
| 2025-05-01 | 2,690.00 | 2,700.00 | 2,666.00 | 2,671.00 | 0.0M |
| 2025-04-30 | 2,719.00 | 2,719.00 | 2,660.00 | 2,699.00 | 0.0M |
| 2025-04-28 | 2,724.00 | 2,724.00 | 2,665.00 | 2,709.00 | 0.0M |
| 2025-04-25 | 2,699.00 | 2,699.00 | 2,660.00 | 2,680.00 | 0.0M |
| 2025-04-24 | 2,695.00 | 2,695.00 | 2,648.00 | 2,678.00 | 0.0M |
| 2025-04-23 | 2,718.00 | 2,720.00 | 2,657.00 | 2,678.00 | 0.0M |
| 2025-04-22 | 2,679.00 | 2,679.00 | 2,635.00 | 2,668.00 | 0.0M |
| 2025-04-21 | 2,697.00 | 2,703.00 | 2,620.00 | 2,631.00 | 0.0M |
| 2025-04-18 | 2,667.00 | 2,698.00 | 2,646.00 | 2,692.00 | 0.0M |
| 2025-04-17 | 2,601.00 | 2,620.00 | 2,587.00 | 2,617.00 | 0.0M |
| 2025-04-16 | 2,618.00 | 2,623.00 | 2,590.00 | 2,601.00 | 0.0M |
| 2025-04-15 | 2,623.00 | 2,670.00 | 2,609.00 | 2,616.00 | 0.0M |
| 2025-04-14 | 2,586.00 | 2,624.00 | 2,562.00 | 2,600.00 | 0.0M |
| 2025-04-11 | 2,525.00 | 2,550.00 | 2,431.00 | 2,541.00 | 0.0M |
| 2025-04-10 | 2,534.00 | 2,555.00 | 2,480.00 | 2,555.00 | 0.0M |
| 2025-04-09 | 2,438.00 | 2,438.00 | 2,346.00 | 2,365.00 | 0.0M |
| 2025-04-08 | 2,472.00 | 2,555.00 | 2,443.00 | 2,483.00 | 0.0M |
| 2025-04-07 | 2,400.00 | 2,450.00 | 2,348.00 | 2,360.00 | 0.0M |
| 2025-04-04 | 2,618.00 | 2,650.00 | 2,510.00 | 2,553.00 | 0.0M |
| 2025-04-03 | 2,601.00 | 2,668.00 | 2,595.00 | 2,666.00 | 0.0M |
| 2025-04-02 | 2,777.00 | 2,777.00 | 2,693.00 | 2,698.00 | 0.0M |
| 2025-04-01 | 2,764.00 | 2,779.00 | 2,745.00 | 2,754.00 | 0.0M |
| 2025-03-31 | 2,790.00 | 2,790.00 | 2,749.00 | 2,751.00 | 0.0M |
| 2025-03-28 | 2,901.00 | 2,901.00 | 2,784.00 | 2,791.00 | 0.1M |
| 2025-03-27 | 2,960.00 | 3,010.00 | 2,958.00 | 2,984.00 | 0.2M |
| 2025-03-26 | 2,928.00 | 2,999.00 | 2,928.00 | 2,986.00 | 0.0M |
| 2025-03-25 | 2,934.00 | 2,979.00 | 2,918.00 | 2,921.00 | 0.0M |
| 2025-03-24 | 3,010.00 | 3,045.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2025-03-21 | 2,955.00 | 2,991.00 | 2,950.00 | 2,978.00 | 0.0M |
| 2025-03-19 | 2,965.00 | 2,973.00 | 2,951.00 | 2,956.00 | 0.0M |
| 2025-03-18 | 2,950.00 | 2,990.00 | 2,933.00 | 2,979.00 | 0.0M |
| 2025-03-17 | 2,907.00 | 2,949.00 | 2,893.00 | 2,932.00 | 0.0M |
| 2025-03-14 | 2,897.00 | 2,920.00 | 2,880.00 | 2,890.00 | 0.0M |
| 2025-03-13 | 2,917.00 | 2,920.00 | 2,886.00 | 2,899.00 | 0.0M |
| 2025-03-12 | 2,844.00 | 2,917.00 | 2,844.00 | 2,899.00 | 0.0M |
| 2025-03-11 | 2,850.00 | 2,889.00 | 2,849.00 | 2,860.00 | 0.0M |
| 2025-03-10 | 2,917.00 | 2,927.00 | 2,881.00 | 2,881.00 | 0.0M |
| 2025-03-07 | 2,907.00 | 2,951.00 | 2,904.00 | 2,933.00 | 0.1M |
| 2025-03-06 | 2,898.00 | 2,991.00 | 2,898.00 | 2,975.00 | 0.0M |
| 2025-03-05 | 2,833.00 | 2,910.00 | 2,833.00 | 2,878.00 | 0.0M |
| 2025-03-04 | 2,854.00 | 2,872.00 | 2,833.00 | 2,833.00 | 0.1M |
| 2025-03-03 | 2,819.00 | 2,929.00 | 2,807.00 | 2,869.00 | 0.1M |
| 2025-02-28 | 2,730.00 | 2,775.00 | 2,716.00 | 2,769.00 | 0.1M |
| 2025-02-27 | 2,692.00 | 2,738.00 | 2,692.00 | 2,725.00 | 0.1M |
| 2025-02-26 | 2,710.00 | 2,715.00 | 2,693.00 | 2,699.00 | 0.0M |
| 2025-02-25 | 2,709.00 | 2,759.00 | 2,709.00 | 2,748.00 | 0.0M |
| 2025-02-21 | 2,742.00 | 2,758.00 | 2,723.00 | 2,740.00 | 0.0M |
| 2025-02-20 | 2,768.00 | 2,795.00 | 2,750.00 | 2,761.00 | 0.0M |
| 2025-02-19 | 2,773.00 | 2,788.00 | 2,750.00 | 2,762.00 | 0.0M |
| 2025-02-18 | 2,790.00 | 2,790.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2025-02-17 | 2,745.00 | 2,772.00 | 2,745.00 | 2,769.00 | 0.0M |
| 2025-02-14 | 2,784.00 | 2,784.00 | 2,708.00 | 2,724.00 | 0.0M |
| 2025-02-13 | 2,753.00 | 2,790.00 | 2,749.00 | 2,784.00 | 0.0M |
| 2025-02-12 | 2,710.00 | 2,745.00 | 2,705.00 | 2,745.00 | 0.0M |
| 2025-02-10 | 2,693.00 | 2,708.00 | 2,675.00 | 2,703.00 | 0.0M |
| 2025-02-07 | 2,684.00 | 2,696.00 | 2,667.00 | 2,686.00 | 0.0M |
| 2025-02-06 | 2,693.00 | 2,700.00 | 2,667.00 | 2,692.00 | 0.0M |
| 2025-02-05 | 2,694.00 | 2,707.00 | 2,665.00 | 2,707.00 | 0.0M |
| 2025-02-04 | 2,732.00 | 2,749.00 | 2,686.00 | 2,690.00 | 0.0M |
| 2025-02-03 | 2,782.00 | 2,782.00 | 2,713.00 | 2,713.00 | 0.0M |
| 2025-01-31 | 2,811.00 | 2,827.00 | 2,763.00 | 2,786.00 | 0.0M |
| 2025-01-30 | 2,781.00 | 2,803.00 | 2,777.00 | 2,803.00 | 0.0M |
| 2025-01-29 | 2,818.00 | 2,823.00 | 2,791.00 | 2,791.00 | 0.0M |
| 2025-01-28 | 2,740.00 | 2,820.00 | 2,740.00 | 2,803.00 | 0.0M |
| 2025-01-27 | 2,778.00 | 2,781.00 | 2,753.00 | 2,770.00 | 0.0M |
| 2025-01-24 | 2,746.00 | 2,763.00 | 2,723.00 | 2,752.00 | 0.0M |
| 2025-01-23 | 2,752.00 | 2,752.00 | 2,715.00 | 2,737.00 | 0.0M |
| 2025-01-22 | 2,737.00 | 2,774.00 | 2,730.00 | 2,752.00 | 0.0M |
| 2025-01-21 | 2,800.00 | 2,800.00 | 2,686.00 | 2,729.00 | 0.0M |
| 2025-01-20 | 2,751.00 | 2,786.00 | 2,751.00 | 2,786.00 | 0.0M |
| 2025-01-17 | 2,769.00 | 2,774.00 | 2,736.00 | 2,743.00 | 0.0M |
| 2025-01-16 | 2,776.00 | 2,875.00 | 2,761.00 | 2,761.00 | 0.0M |
| 2025-01-15 | 2,686.00 | 2,808.00 | 2,686.00 | 2,775.00 | 0.0M |
| 2025-01-14 | 2,686.00 | 2,723.00 | 2,679.00 | 2,686.00 | 0.0M |
| 2025-01-10 | 2,683.00 | 2,709.00 | 2,683.00 | 2,691.00 | 0.0M |
| 2025-01-09 | 2,711.00 | 2,711.00 | 2,683.00 | 2,683.00 | 0.0M |
| 2025-01-08 | 2,717.00 | 2,726.00 | 2,687.00 | 2,717.00 | 0.0M |
| 2025-01-07 | 2,762.00 | 2,762.00 | 2,702.00 | 2,717.00 | 0.0M |
| 2025-01-06 | 2,798.00 | 2,814.00 | 2,730.00 | 2,730.00 | 0.0M |