550.54
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 542.84 | 545.28 | 541.38 | 543.84 | 89,056.5K |
| 09:05 | 543.74 | 545.69 | 543.54 | 545.44 | 61,897.1K |
| 09:10 | 545.23 | 546.84 | 545.23 | 546.01 | 60,715.7K |
| 09:15 | 546.32 | 546.51 | 543.71 | 544.06 | 63,058.3K |
| 09:20 | 544.12 | 544.81 | 543.42 | 544.39 | 56,829.0K |
| 09:25 | 544.15 | 544.53 | 543.25 | 544.27 | 68,095.7K |
| 09:30 | 544.35 | 546.38 | 544.20 | 546.32 | 57,684.5K |
| 09:35 | 546.31 | 547.26 | 545.73 | 545.98 | 50,534.8K |
| 09:40 | 545.95 | 547.26 | 545.87 | 546.16 | 39,748.0K |
| 09:45 | 546.71 | 547.64 | 546.51 | 546.72 | 51,745.9K |
| 09:50 | 546.59 | 548.25 | 546.59 | 547.60 | 70,092.9K |
| 09:55 | 547.81 | 548.24 | 547.16 | 547.75 | 58,829.9K |
| 10:00 | 547.70 | 548.28 | 547.21 | 548.23 | 55,681.1K |
| 10:05 | 548.23 | 548.53 | 547.61 | 548.53 | 35,859.0K |
| 10:10 | 548.70 | 548.84 | 547.56 | 548.13 | 21,460.1K |
| 10:15 | 548.14 | 548.30 | 546.92 | 547.29 | 26,741.8K |
| 10:20 | 546.91 | 548.42 | 546.86 | 547.80 | 88,618.9K |
| 10:25 | 548.02 | 548.98 | 547.64 | 548.55 | 64,179.4K |
| 10:30 | 548.55 | 549.36 | 546.95 | 547.20 | 31,897.4K |
| 10:35 | 546.92 | 547.99 | 546.92 | 547.48 | 46,827.6K |
| 10:40 | 547.23 | 548.03 | 546.63 | 547.49 | 116,594.8K |
| 10:45 | 547.47 | 548.04 | 547.05 | 547.99 | 219,778.1K |
| 10:50 | 548.04 | 548.85 | 547.28 | 548.45 | 116,875.2K |
| 10:55 | 548.48 | 549.14 | 547.88 | 548.70 | 95,964.4K |
| 11:00 | 548.41 | 548.90 | 547.58 | 548.05 | 79,652.8K |
| 11:05 | 548.04 | 548.79 | 547.49 | 548.00 | 25,527.2K |
| 11:10 | 547.72 | 549.19 | 547.72 | 548.84 | 41,952.3K |
| 11:15 | 548.96 | 549.18 | 548.13 | 548.40 | 48,165.8K |
| 11:20 | 548.11 | 549.17 | 548.08 | 549.09 | 260,615.2K |
| 11:25 | 549.01 | 549.49 | 548.36 | 548.58 | 139,999.0K |
| 14:00 | 548.66 | 549.52 | 548.06 | 548.83 | 68,314.8K |
| 14:05 | 548.80 | 549.51 | 548.22 | 549.11 | 88,779.8K |
| 14:10 | 548.47 | 548.93 | 547.81 | 548.43 | 51,666.0K |
| 14:15 | 548.19 | 549.05 | 547.79 | 548.58 | 81,690.5K |
| 14:20 | 548.85 | 549.34 | 548.20 | 548.76 | 45,423.6K |
| 14:25 | 548.67 | 549.09 | 547.76 | 547.76 | 21,515.8K |
| 14:30 | 548.11 | 548.95 | 547.37 | 548.27 | 19,234.5K |
| 14:35 | 548.31 | 549.11 | 547.82 | 548.18 | 35,014.3K |
| 14:40 | 548.01 | 548.56 | 547.54 | 548.11 | 16,841.2K |
| 14:45 | 548.02 | 548.77 | 547.48 | 548.19 | 22,075.4K |
| 14:50 | 547.89 | 548.75 | 547.48 | 548.19 | 15,772.8K |
| 14:55 | 547.89 | 548.75 | 547.29 | 547.49 | 32,338.0K |
| 15:00 | 547.54 | 547.93 | 546.55 | 546.80 | 22,199.4K |
| 15:05 | 546.57 | 547.45 | 546.41 | 546.96 | 177,519.3K |
| 15:10 | 547.02 | 548.14 | 546.56 | 547.51 | 65,555.2K |
| 15:15 | 547.34 | 548.50 | 546.98 | 547.87 | 60,481.8K |
| 15:20 | 548.00 | 548.89 | 547.65 | 548.62 | 45,624.1K |
| 15:25 | 548.64 | 548.82 | 547.99 | 548.62 | 38,088.1K |
| 15:30 | 548.64 | 549.65 | 548.29 | 549.17 | 42,097.5K |
| 15:35 | 549.05 | 549.85 | 548.51 | 548.80 | 46,744.3K |
| 15:40 | 549.03 | 549.65 | 548.06 | 549.18 | 62,006.1K |
| 15:45 | 549.39 | 550.27 | 548.84 | 550.27 | 70,957.0K |
| 16:00 | 550.55 | 550.55 | 550.55 | 550.54 | 161,378.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 542.92 | 550.54 | 541.16 | 550.54 | 3,536.0M |
| 2025-09-25 | 554.31 | 556.41 | 541.68 | 541.68 | 2,650.9M |
| 2025-09-24 | 554.52 | 559.50 | 546.90 | 554.63 | 3,115.6M |
| 2025-09-23 | 547.95 | 553.09 | 541.64 | 553.09 | 3,683.8M |
| 2025-09-22 | 549.13 | 550.40 | 539.97 | 543.64 | 3,666.5M |
| 2025-09-19 | 541.07 | 548.23 | 540.48 | 546.29 | 7,117.9M |
| 2025-09-18 | 546.40 | 547.44 | 540.12 | 541.80 | 2,424.0M |
| 2025-09-17 | 537.67 | 542.37 | 533.65 | 542.37 | 2,209.7M |
| 2025-09-16 | 537.55 | 538.22 | 531.69 | 536.66 | 2,323.9M |
| 2025-09-15 | 530.11 | 535.08 | 528.08 | 534.15 | 3,123.2M |
| 2025-09-12 | 524.33 | 527.35 | 523.42 | 527.35 | 2,229.1M |
| 2025-09-11 | 522.90 | 525.03 | 519.18 | 520.81 | 1,612.0M |
| 2025-09-10 | 516.70 | 520.94 | 514.28 | 518.53 | 1,828.5M |
| 2025-09-09 | 520.40 | 526.86 | 512.15 | 514.69 | 2,815.1M |
| 2025-09-08 | 533.58 | 534.45 | 521.25 | 521.76 | 2,553.1M |
| 2025-09-04 | 527.32 | 528.50 | 523.71 | 526.04 | 1,987.0M |
| 2025-09-03 | 529.20 | 530.74 | 523.63 | 526.69 | 2,924.9M |
| 2025-09-02 | 520.30 | 525.69 | 520.14 | 524.50 | 3,057.9M |
| 2025-09-01 | 503.37 | 518.78 | 498.22 | 515.96 | 3,136.0M |
| 2025-08-29 | 521.72 | 525.06 | 512.70 | 517.91 | 2,292.2M |
| 2025-08-28 | 530.80 | 533.47 | 525.59 | 525.59 | 1,858.4M |
| 2025-08-27 | 531.74 | 532.90 | 526.92 | 528.55 | 2,695.9M |
| 2025-08-26 | 540.82 | 541.27 | 529.52 | 530.05 | 5,776.0M |
| 2025-08-25 | 541.95 | 543.50 | 538.72 | 539.50 | 1,394.5M |
| 2025-08-22 | 542.69 | 543.49 | 538.90 | 538.90 | 1,147.3M |
| 2025-08-21 | 540.09 | 543.96 | 538.73 | 541.62 | 2,169.5M |
| 2025-08-20 | 536.39 | 540.88 | 535.01 | 539.37 | 2,649.0M |
| 2025-08-19 | 536.64 | 539.12 | 532.17 | 535.38 | 2,014.9M |
| 2025-08-15 | 541.54 | 542.04 | 534.16 | 534.16 | 1,323.7M |
| 2025-08-14 | 539.28 | 544.48 | 539.18 | 540.72 | 1,580.4M |
| 2025-08-13 | 535.09 | 541.62 | 534.08 | 538.90 | 2,276.9M |
| 2025-08-12 | 525.76 | 532.99 | 523.00 | 531.19 | 1,909.4M |
| 2025-08-11 | 529.58 | 530.28 | 522.44 | 523.48 | 1,529.8M |
| 2025-08-08 | 539.14 | 539.79 | 525.54 | 527.37 | 2,291.8M |
| 2025-08-07 | 528.76 | 535.13 | 528.76 | 529.78 | 2,557.7M |
| 2025-08-06 | 523.58 | 526.55 | 521.98 | 522.06 | 3,104.0M |
| 2025-08-05 | 527.11 | 528.48 | 520.68 | 522.44 | 1,788.6M |
| 2025-08-04 | 539.45 | 539.84 | 522.15 | 524.44 | 1,824.7M |
| 2025-08-01 | 536.43 | 543.42 | 535.54 | 537.84 | 1,879.3M |
| 2025-07-31 | 531.92 | 537.13 | 530.41 | 530.84 | 2,837.2M |
| 2025-07-30 | 537.70 | 538.88 | 531.28 | 533.91 | 2,098.4M |
| 2025-07-29 | 533.54 | 536.63 | 531.04 | 536.63 | 2,364.3M |
| 2025-07-28 | 528.18 | 532.68 | 527.42 | 532.38 | 1,553.8M |
| 2025-07-25 | 521.26 | 525.19 | 517.49 | 525.19 | 1,405.9M |
| 2025-07-24 | 524.24 | 527.25 | 521.30 | 524.00 | 2,083.1M |
| 2025-07-23 | 514.94 | 522.37 | 509.61 | 522.37 | 2,195.3M |
| 2025-07-22 | 525.95 | 527.31 | 511.59 | 511.59 | 3,511.0M |
| 2025-07-21 | 519.50 | 523.64 | 513.65 | 523.64 | 2,486.0M |
| 2025-07-18 | 519.26 | 521.17 | 515.60 | 515.60 | 2,320.0M |
| 2025-07-17 | 511.43 | 516.82 | 510.38 | 516.54 | 2,032.0M |
| 2025-07-16 | 511.52 | 512.82 | 507.40 | 508.83 | 2,508.5M |
| 2025-07-15 | 512.81 | 512.81 | 505.39 | 508.89 | 3,131.4M |
| 2025-07-14 | 509.41 | 512.91 | 504.48 | 512.40 | 3,374.3M |
| 2025-07-11 | 504.62 | 505.68 | 502.59 | 505.61 | 1,709.0M |
| 2025-07-10 | 503.62 | 504.74 | 500.93 | 502.09 | 2,335.2M |
| 2025-07-09 | 496.85 | 502.14 | 496.03 | 502.14 | 1,562.7M |
| 2025-07-08 | 492.49 | 496.05 | 491.52 | 494.32 | 1,895.0M |
| 2025-07-07 | 491.13 | 492.86 | 486.08 | 492.86 | 1,320.8M |
| 2025-07-04 | 495.14 | 496.99 | 488.73 | 490.15 | 1,781.4M |
| 2025-07-03 | 494.09 | 496.98 | 493.41 | 494.08 | 1,520.1M |
| 2025-07-02 | 497.18 | 497.43 | 488.33 | 492.95 | 1,937.8M |
| 2025-07-01 | 496.39 | 499.05 | 494.51 | 497.48 | 2,600.7M |
| 2025-06-30 | 490.73 | 496.22 | 485.62 | 494.69 | 3,040.5M |
| 2025-06-26 | 479.50 | 485.29 | 476.23 | 485.29 | 1,858.5M |
| 2025-06-25 | 485.76 | 486.18 | 475.24 | 479.52 | 2,059.5M |
| 2025-06-24 | 478.23 | 484.00 | 477.81 | 480.67 | 2,149.6M |
| 2025-06-23 | 476.03 | 476.95 | 468.94 | 473.62 | 3,137.6M |
| 2025-06-20 | 491.06 | 491.34 | 480.72 | 482.05 | 5,313.8M |
| 2025-06-19 | 504.17 | 504.86 | 487.02 | 490.98 | 2,748.1M |
| 2025-06-18 | 507.30 | 508.49 | 501.17 | 503.24 | 2,291.4M |
| 2025-06-17 | 503.85 | 507.60 | 501.35 | 505.94 | 3,623.1M |
| 2025-06-16 | 504.66 | 513.58 | 497.85 | 497.85 | 4,180.8M |
| 2025-06-13 | 502.73 | 504.50 | 499.76 | 503.32 | 3,180.0M |
| 2025-06-12 | 507.17 | 510.28 | 502.37 | 503.35 | 3,949.9M |
| 2025-06-11 | 504.27 | 507.85 | 498.35 | 507.85 | 5,298.0M |
| 2025-06-10 | 503.17 | 509.00 | 500.78 | 507.04 | 4,587.3M |
| 2025-06-05 | 495.92 | 502.10 | 493.71 | 500.11 | 4,060.4M |
| 2025-06-04 | 485.62 | 492.95 | 484.55 | 492.53 | 4,320.3M |
| 2025-06-03 | 484.00 | 485.61 | 477.73 | 482.18 | 2,072.7M |
| 2025-06-02 | 485.68 | 486.52 | 478.25 | 483.00 | 2,672.1M |
| 2025-05-28 | 491.11 | 492.06 | 485.81 | 486.15 | 4,225.1M |
| 2025-05-27 | 488.95 | 489.88 | 485.79 | 488.81 | 2,873.3M |
| 2025-05-26 | 490.00 | 491.99 | 484.88 | 486.09 | 3,782.1M |
| 2025-05-23 | 482.65 | 487.57 | 480.47 | 486.22 | 2,381.4M |
| 2025-05-22 | 481.43 | 483.96 | 479.91 | 481.21 | 2,872.2M |
| 2025-05-21 | 475.70 | 481.11 | 475.62 | 479.44 | 2,696.1M |
| 2025-05-20 | 484.40 | 486.40 | 475.90 | 475.90 | 2,380.7M |
| 2025-05-19 | 480.67 | 484.70 | 479.64 | 482.21 | 2,626.8M |
| 2025-05-16 | 476.06 | 478.40 | 473.40 | 478.40 | 2,703.1M |
| 2025-05-15 | 468.59 | 473.64 | 468.59 | 469.84 | 2,137.1M |
| 2025-05-14 | 464.35 | 470.65 | 464.35 | 467.91 | 2,399.9M |
| 2025-05-09 | 465.23 | 468.76 | 461.53 | 462.60 | 1,210.6M |
| 2025-05-08 | 472.48 | 473.41 | 463.15 | 464.59 | 2,353.6M |
| 2025-05-07 | 470.55 | 477.19 | 469.50 | 470.89 | 2,738.1M |
| 2025-05-06 | 464.62 | 470.99 | 464.60 | 469.72 | 2,797.2M |
| 2025-05-05 | 460.88 | 464.29 | 459.16 | 462.08 | 1,845.0M |
| 2025-05-02 | 456.01 | 459.50 | 452.72 | 458.75 | 1,663.9M |
| 2025-04-30 | 451.48 | 457.19 | 450.98 | 455.54 | 2,004.5M |
| 2025-04-29 | 449.72 | 453.09 | 448.80 | 450.63 | 1,829.8M |
| 2025-04-28 | 450.19 | 451.19 | 447.09 | 447.78 | 1,154.3M |
| 2025-04-25 | 447.34 | 449.92 | 445.78 | 448.93 | 1,535.0M |
| 2025-04-24 | 447.75 | 450.29 | 442.09 | 445.02 | 1,588.7M |
| 2025-04-23 | 444.73 | 446.33 | 441.43 | 445.82 | 1,945.2M |
| 2025-04-22 | 435.27 | 442.19 | 433.95 | 441.27 | 2,074.9M |
| 2025-04-21 | 432.95 | 435.77 | 431.47 | 435.10 | 1,798.4M |
| 2025-04-17 | 423.75 | 430.08 | 422.60 | 429.80 | 2,255.0M |
| 2025-04-16 | 424.54 | 427.48 | 418.38 | 423.03 | 1,654.9M |
| 2025-04-15 | 421.60 | 424.68 | 416.90 | 422.04 | 1,897.9M |
| 2025-04-14 | 400.41 | 419.08 | 400.27 | 419.08 | 1,908.4M |
| 2025-04-11 | 389.91 | 400.74 | 385.49 | 397.84 | 1,817.6M |
| 2025-04-10 | 392.85 | 398.14 | 390.78 | 392.69 | 2,105.9M |
| 2025-04-09 | 379.11 | 387.20 | 372.24 | 373.94 | 1,920.0M |
| 2025-04-08 | 375.73 | 377.25 | 367.13 | 376.84 | 2,604.0M |
| 2025-03-27 | 407.59 | 411.54 | 404.55 | 411.54 | 1,075.5M |
| 2025-03-26 | 399.44 | 411.19 | 399.44 | 408.77 | 1,485.1M |
| 2025-03-25 | 396.48 | 398.60 | 392.77 | 396.47 | 1,479.2M |
| 2025-03-24 | 406.24 | 406.62 | 381.72 | 394.46 | 1,682.7M |
| 2025-03-21 | 413.90 | 414.29 | 403.12 | 406.49 | 2,574.3M |
| 2025-03-20 | 407.78 | 414.14 | 407.30 | 412.89 | 1,486.2M |
| 2025-03-19 | 402.92 | 407.69 | 396.07 | 404.89 | 1,302.6M |
| 2025-03-18 | 419.18 | 419.77 | 384.86 | 400.94 | 2,278.6M |
| 2025-03-17 | 415.43 | 420.81 | 415.22 | 417.44 | 1,324.7M |
| 2025-03-14 | 422.15 | 422.15 | 413.11 | 413.11 | 1,293.5M |
| 2025-03-13 | 423.76 | 424.87 | 418.10 | 421.00 | 1,006.4M |
| 2025-03-12 | 417.73 | 423.12 | 417.65 | 422.81 | 1,051.5M |
| 2025-03-11 | 419.65 | 421.21 | 414.60 | 416.03 | 1,207.7M |
| 2025-03-10 | 433.20 | 433.63 | 422.82 | 424.40 | 1,409.7M |
| 2025-03-07 | 432.46 | 438.31 | 428.82 | 432.63 | 1,685.9M |
| 2025-03-06 | 429.52 | 435.75 | 429.04 | 430.89 | 1,839.1M |
| 2025-03-05 | 416.28 | 427.18 | 416.28 | 427.18 | 1,557.6M |
| 2025-03-04 | 429.20 | 429.64 | 411.55 | 413.11 | 1,593.1M |
| 2025-03-03 | 419.27 | 433.50 | 417.21 | 429.54 | 2,060.7M |
| 2025-02-28 | 434.74 | 434.76 | 410.82 | 414.20 | 3,680.1M |
| 2025-02-27 | 439.78 | 442.75 | 431.04 | 436.01 | 1,334.4M |
| 2025-02-26 | 443.41 | 446.36 | 434.23 | 439.51 | 1,215.6M |
| 2025-02-25 | 458.58 | 459.74 | 440.66 | 441.41 | 1,206.1M |
| 2025-02-24 | 462.86 | 463.46 | 456.39 | 458.84 | 963.8M |
| 2025-02-21 | 462.75 | 464.41 | 458.10 | 463.02 | 1,200.7M |
| 2025-02-20 | 461.48 | 463.98 | 459.72 | 462.76 | 3,428.9M |
| 2025-02-19 | 464.10 | 464.25 | 455.60 | 461.36 | 1,555.1M |
| 2025-02-18 | 458.46 | 462.25 | 457.44 | 462.19 | 1,412.0M |
| 2025-02-17 | 447.86 | 457.79 | 446.71 | 457.07 | 1,259.4M |
| 2025-02-14 | 442.08 | 446.33 | 441.58 | 446.20 | 1,476.8M |
| 2025-02-13 | 440.58 | 441.54 | 433.78 | 439.30 | 1,402.7M |
| 2025-02-12 | 431.68 | 442.93 | 429.79 | 442.93 | 1,986.0M |
| 2025-02-11 | 441.73 | 443.86 | 427.24 | 428.84 | 1,316.7M |
| 2025-02-10 | 440.21 | 444.99 | 434.69 | 440.19 | 1,301.0M |
| 2025-02-07 | 448.30 | 448.30 | 437.14 | 441.94 | 1,123.5M |
| 2025-02-06 | 463.49 | 463.89 | 447.81 | 450.68 | 927.6M |
| 2025-02-05 | 460.56 | 463.63 | 458.23 | 461.11 | 1,490.0M |
| 2025-02-04 | 453.38 | 461.46 | 453.38 | 458.77 | 1,128.6M |
| 2025-02-03 | 458.13 | 458.56 | 445.27 | 451.25 | 1,131.9M |
| 2025-01-31 | 463.14 | 466.26 | 459.74 | 459.74 | 983.5M |
| 2025-01-30 | 472.00 | 472.06 | 458.80 | 461.14 | 6,376.5M |
| 2025-01-24 | 473.30 | 477.30 | 471.75 | 471.75 | 2,816.3M |
| 2025-01-23 | 480.39 | 483.32 | 472.57 | 472.57 | 3,602.5M |
| 2025-01-22 | 472.68 | 479.78 | 472.49 | 479.00 | 4,595.1M |
| 2025-01-21 | 473.08 | 474.78 | 468.89 | 468.89 | 6,430.5M |
| 2025-01-20 | 474.29 | 476.88 | 470.91 | 470.91 | 6,456.5M |
| 2025-01-17 | 472.31 | 474.77 | 468.48 | 473.28 | 6,696.8M |
| 2025-01-16 | 477.15 | 477.98 | 470.25 | 470.25 | 2,600.2M |
| 2025-01-15 | 471.98 | 474.83 | 469.85 | 473.43 | 2,971.4M |
| 2025-01-14 | 475.53 | 476.23 | 469.34 | 469.34 | 3,398.5M |
| 2025-01-13 | 477.31 | 480.27 | 472.54 | 474.50 | 3,807.6M |
| 2025-01-10 | 473.09 | 477.74 | 472.42 | 476.27 | 5,595.4M |
| 2025-01-09 | 472.84 | 477.45 | 470.70 | 470.70 | 4,222.7M |
| 2025-01-08 | 478.22 | 479.96 | 470.06 | 470.61 | 4,533.7M |
| 2025-01-07 | 476.11 | 478.36 | 472.62 | 477.17 | 5,242.7M |
| 2025-01-06 | 486.60 | 487.24 | 475.01 | 476.41 | 9,904.4M |
| 2025-01-03 | 488.93 | 491.24 | 482.23 | 486.12 | 8,656.5M |
| 2025-01-02 | 485.79 | 486.87 | 482.17 | 486.52 | 5,234.6M |