14,690.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 14,595.00 | 14,595.00 | 14,590.00 | 14,595.00 | 0.4K |
| 09:05 | 14,595.00 | 14,600.00 | 14,595.00 | 14,600.00 | 0.0K |
| 09:10 | 14,615.00 | 14,615.00 | 14,605.00 | 14,605.00 | 0.1K |
| 09:15 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0K |
| 09:20 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 09:30 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 09:35 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0K |
| 09:40 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0K |
| 09:45 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 09:50 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 09:55 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0K |
| 10:10 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0K |
| 10:20 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 0.0K |
| 10:30 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 0.0K |
| 10:35 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 0.0K |
| 10:50 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 0.0K |
| 11:15 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 0.0K |
| 12:30 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 12:55 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 13:25 | 14,595.00 | 14,595.00 | 14,595.00 | 14,595.00 | 0.0K |
| 13:50 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 0.0K |
| 14:15 | 14,585.00 | 14,585.00 | 14,585.00 | 14,585.00 | 0.0K |
| 14:20 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 0.0K |
| 14:30 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 0.0K |
| 14:40 | 14,585.00 | 14,585.00 | 14,585.00 | 14,585.00 | 0.0K |
| 14:50 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 0.0K |
| 15:15 | 14,580.00 | 14,580.00 | 14,575.00 | 14,575.00 | 0.0K |
| 15:20 | 14,575.00 | 14,580.00 | 14,575.00 | 14,580.00 | 0.2K |
| 15:30 | 14,560.00 | 14,560.00 | 14,560.00 | 14,560.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,690.00 | 14,745.00 | 14,690.00 | 14,690.00 | 0.0M |
| 2025-09-25 | 14,640.00 | 14,655.00 | 14,620.00 | 14,655.00 | 0.0M |
| 2025-09-24 | 14,595.00 | 14,615.00 | 14,560.00 | 14,560.00 | 0.0M |
| 2025-09-22 | 14,570.00 | 14,605.00 | 14,570.00 | 14,600.00 | 0.0M |
| 2025-09-19 | 14,655.00 | 14,690.00 | 14,650.00 | 14,675.00 | 0.0M |
| 2025-09-18 | 14,750.00 | 14,765.00 | 14,710.00 | 14,745.00 | 0.0M |
| 2025-09-17 | 14,740.00 | 14,800.00 | 14,740.00 | 14,795.00 | 0.0M |
| 2025-09-16 | 14,775.00 | 14,820.00 | 14,740.00 | 14,740.00 | 0.0M |
| 2025-09-12 | 14,970.00 | 15,010.00 | 14,890.00 | 14,890.00 | 0.0M |
| 2025-09-11 | 15,030.00 | 15,045.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-09-10 | 15,035.00 | 15,045.00 | 15,015.00 | 15,015.00 | 0.0M |
| 2025-09-09 | 15,085.00 | 15,100.00 | 15,035.00 | 15,035.00 | 0.0M |
| 2025-09-08 | 15,125.00 | 15,145.00 | 15,100.00 | 15,145.00 | 0.0M |
| 2025-09-05 | 15,150.00 | 15,155.00 | 15,110.00 | 15,115.00 | 0.0M |
| 2025-09-04 | 15,355.00 | 15,355.00 | 15,270.00 | 15,270.00 | 0.0M |
| 2025-09-03 | 15,395.00 | 15,410.00 | 15,380.00 | 15,380.00 | 0.0M |
| 2025-09-02 | 15,360.00 | 15,360.00 | 15,295.00 | 15,355.00 | 0.0M |
| 2025-09-01 | 15,265.00 | 15,420.00 | 15,260.00 | 15,400.00 | 0.0M |
| 2025-08-29 | 15,135.00 | 15,220.00 | 15,125.00 | 15,135.00 | 0.0M |
| 2025-08-28 | 15,280.00 | 15,300.00 | 15,220.00 | 15,220.00 | 0.0M |
| 2025-08-27 | 15,215.00 | 15,340.00 | 15,175.00 | 15,175.00 | 0.0M |
| 2025-08-26 | 15,280.00 | 15,370.00 | 15,280.00 | 15,330.00 | 0.0M |
| 2025-08-25 | 15,250.00 | 15,275.00 | 15,235.00 | 15,260.00 | 0.0M |
| 2025-08-22 | 15,460.00 | 15,535.00 | 15,460.00 | 15,535.00 | 0.0M |
| 2025-08-21 | 15,420.00 | 15,445.00 | 15,380.00 | 15,405.00 | 0.0M |
| 2025-08-20 | 15,350.00 | 15,410.00 | 15,345.00 | 15,375.00 | 0.0M |
| 2025-08-19 | 15,090.00 | 15,150.00 | 15,090.00 | 15,150.00 | 0.0M |
| 2025-08-18 | 15,055.00 | 15,130.00 | 15,055.00 | 15,125.00 | 0.0M |
| 2025-08-15 | 15,055.00 | 15,060.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-08-14 | 15,010.00 | 15,055.00 | 15,010.00 | 15,055.00 | 0.0M |
| 2025-08-13 | 15,005.00 | 15,030.00 | 15,000.00 | 15,030.00 | 0.0M |
| 2025-08-12 | 15,220.00 | 15,235.00 | 15,195.00 | 15,215.00 | 0.0M |
| 2025-08-08 | 15,215.00 | 15,295.00 | 15,215.00 | 15,290.00 | 0.0M |
| 2025-08-07 | 15,340.00 | 15,340.00 | 15,300.00 | 15,315.00 | 0.0M |
| 2025-08-06 | 15,640.00 | 15,640.00 | 15,505.00 | 15,505.00 | 0.0M |
| 2025-08-05 | 15,410.00 | 15,550.00 | 15,390.00 | 15,400.00 | 0.0M |
| 2025-08-04 | 15,695.00 | 15,700.00 | 15,645.00 | 15,665.00 | 0.0M |
| 2025-08-01 | 15,455.00 | 15,490.00 | 15,405.00 | 15,490.00 | 0.0M |
| 2025-07-31 | 15,250.00 | 15,250.00 | 15,120.00 | 15,135.00 | 0.0M |
| 2025-07-30 | 15,365.00 | 15,365.00 | 15,315.00 | 15,325.00 | 0.0M |
| 2025-07-29 | 15,320.00 | 15,320.00 | 15,280.00 | 15,290.00 | 0.0M |
| 2025-07-28 | 15,255.00 | 15,310.00 | 15,255.00 | 15,270.00 | 0.0M |
| 2025-07-25 | 15,390.00 | 15,390.00 | 15,365.00 | 15,390.00 | 0.0M |
| 2025-07-24 | 15,395.00 | 15,405.00 | 15,375.00 | 15,400.00 | 0.0M |
| 2025-07-23 | 15,485.00 | 15,520.00 | 15,465.00 | 15,490.00 | 0.0M |
| 2025-07-22 | 15,435.00 | 15,460.00 | 15,415.00 | 15,455.00 | 0.0M |
| 2025-07-18 | 15,480.00 | 15,520.00 | 15,455.00 | 15,465.00 | 0.0M |
| 2025-07-17 | 15,640.00 | 15,645.00 | 15,565.00 | 15,565.00 | 0.0M |
| 2025-07-16 | 15,655.00 | 15,670.00 | 15,640.00 | 15,670.00 | 0.0M |
| 2025-07-15 | 15,660.00 | 15,670.00 | 15,550.00 | 15,580.00 | 0.0M |
| 2025-07-14 | 15,845.00 | 15,895.00 | 15,750.00 | 15,895.00 | 0.0M |
| 2025-07-11 | 15,635.00 | 15,770.00 | 15,635.00 | 15,685.00 | 0.0M |
| 2025-07-10 | 15,645.00 | 15,710.00 | 15,645.00 | 15,710.00 | 0.0M |
| 2025-07-09 | 15,715.00 | 15,770.00 | 15,715.00 | 15,765.00 | 0.0M |
| 2025-07-08 | 15,750.00 | 15,760.00 | 15,710.00 | 15,710.00 | 0.0M |
| 2025-07-07 | 15,670.00 | 15,720.00 | 15,670.00 | 15,720.00 | 0.0M |
| 2025-07-04 | 15,640.00 | 15,680.00 | 15,635.00 | 15,680.00 | 0.0M |
| 2025-07-03 | 15,770.00 | 15,775.00 | 15,750.00 | 15,750.00 | 0.0M |
| 2025-07-02 | 15,870.00 | 15,885.00 | 15,810.00 | 15,810.00 | 0.0M |
| 2025-07-01 | 15,750.00 | 15,785.00 | 15,730.00 | 15,755.00 | 0.0M |
| 2025-06-30 | 15,795.00 | 15,800.00 | 15,740.00 | 15,750.00 | 0.0M |
| 2025-06-27 | 15,890.00 | 16,275.00 | 15,845.00 | 15,845.00 | 0.0M |
| 2025-06-26 | 16,040.00 | 16,050.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2025-06-25 | 16,070.00 | 16,095.00 | 16,060.00 | 16,065.00 | 0.0M |
| 2025-06-24 | 16,195.00 | 16,220.00 | 16,125.00 | 16,125.00 | 0.0M |
| 2025-06-23 | 16,570.00 | 16,605.00 | 16,350.00 | 16,350.00 | 0.0M |
| 2025-06-20 | 16,475.00 | 16,500.00 | 16,430.00 | 16,430.00 | 0.0M |
| 2025-06-19 | 16,435.00 | 16,515.00 | 16,435.00 | 16,510.00 | 0.0M |
| 2025-06-18 | 16,425.00 | 16,455.00 | 16,380.00 | 16,385.00 | 0.0M |
| 2025-06-17 | 16,370.00 | 16,370.00 | 16,290.00 | 16,290.00 | 0.0M |
| 2025-06-16 | 16,465.00 | 16,485.00 | 16,340.00 | 16,340.00 | 0.0M |
| 2025-06-13 | 16,345.00 | 16,605.00 | 16,345.00 | 16,565.00 | 0.1M |
| 2025-06-12 | 16,355.00 | 16,410.00 | 16,350.00 | 16,355.00 | 0.0M |
| 2025-06-11 | 16,265.00 | 16,330.00 | 16,260.00 | 16,330.00 | 0.0M |
| 2025-06-10 | 16,355.00 | 16,385.00 | 16,250.00 | 16,365.00 | 0.0M |
| 2025-06-09 | 16,405.00 | 16,440.00 | 16,400.00 | 16,410.00 | 0.0M |
| 2025-06-06 | 16,575.00 | 16,575.00 | 16,485.00 | 16,510.00 | 0.0M |
| 2025-06-05 | 16,425.00 | 16,440.00 | 16,400.00 | 16,440.00 | 0.0M |
| 2025-06-04 | 16,445.00 | 16,480.00 | 16,440.00 | 16,465.00 | 0.0M |
| 2025-06-03 | 16,630.00 | 16,650.00 | 16,605.00 | 16,640.00 | 0.0M |
| 2025-06-02 | 16,755.00 | 16,840.00 | 16,755.00 | 16,840.00 | 0.0M |
| 2025-05-30 | 16,750.00 | 16,775.00 | 16,680.00 | 16,695.00 | 0.0M |
| 2025-05-29 | 16,400.00 | 16,440.00 | 16,345.00 | 16,375.00 | 0.0M |
| 2025-05-28 | 16,630.00 | 16,795.00 | 16,625.00 | 16,795.00 | 0.0M |
| 2025-05-27 | 16,820.00 | 16,890.00 | 16,820.00 | 16,830.00 | 0.0M |
| 2025-05-26 | 16,870.00 | 16,890.00 | 16,820.00 | 16,820.00 | 0.0M |
| 2025-05-23 | 16,880.00 | 16,995.00 | 16,855.00 | 16,995.00 | 0.0M |
| 2025-05-22 | 16,910.00 | 16,915.00 | 16,865.00 | 16,895.00 | 0.0M |
| 2025-05-21 | 16,710.00 | 16,790.00 | 16,675.00 | 16,790.00 | 0.0M |
| 2025-05-20 | 16,605.00 | 16,745.00 | 16,595.00 | 16,745.00 | 0.0M |
| 2025-05-19 | 16,775.00 | 16,870.00 | 16,740.00 | 16,820.00 | 0.0M |
| 2025-05-16 | 16,700.00 | 16,745.00 | 16,690.00 | 16,730.00 | 0.0M |
| 2025-05-15 | 16,735.00 | 16,780.00 | 16,720.00 | 16,780.00 | 0.0M |
| 2025-05-14 | 16,805.00 | 16,840.00 | 16,730.00 | 16,730.00 | 0.0M |
| 2025-05-13 | 17,105.00 | 17,185.00 | 17,105.00 | 17,165.00 | 0.0M |
| 2025-05-12 | 17,530.00 | 17,530.00 | 17,420.00 | 17,420.00 | 0.0M |
| 2025-05-09 | 17,780.00 | 17,845.00 | 17,750.00 | 17,765.00 | 0.0M |
| 2025-05-08 | 17,970.00 | 18,005.00 | 17,755.00 | 17,800.00 | 0.0M |
| 2025-05-07 | 17,870.00 | 17,965.00 | 17,840.00 | 17,965.00 | 0.0M |
| 2025-05-02 | 18,120.00 | 18,150.00 | 17,935.00 | 17,985.00 | 0.0M |
| 2025-05-01 | 18,010.00 | 18,015.00 | 17,850.00 | 17,960.00 | 0.0M |
| 2025-04-30 | 18,345.00 | 18,390.00 | 18,320.00 | 18,340.00 | 0.0M |
| 2025-04-28 | 18,440.00 | 18,500.00 | 18,435.00 | 18,445.00 | 0.0M |
| 2025-04-25 | 18,485.00 | 18,515.00 | 18,405.00 | 18,515.00 | 0.0M |
| 2025-04-24 | 19,070.00 | 19,825.00 | 19,035.00 | 19,825.00 | 0.0M |
| 2025-04-23 | 19,140.00 | 19,290.00 | 19,135.00 | 19,150.00 | 0.0M |
| 2025-04-22 | 20,000.00 | 20,030.00 | 19,940.00 | 19,990.00 | 0.0M |
| 2025-04-21 | 19,895.00 | 19,895.00 | 19,620.00 | 19,755.00 | 0.0M |
| 2025-04-18 | 19,345.00 | 19,635.00 | 19,345.00 | 19,555.00 | 0.0M |
| 2025-04-17 | 19,580.00 | 19,600.00 | 19,340.00 | 19,340.00 | 0.0M |
| 2025-04-16 | 19,260.00 | 19,475.00 | 19,260.00 | 19,435.00 | 0.0M |
| 2025-04-15 | 19,110.00 | 19,140.00 | 19,050.00 | 19,140.00 | 0.0M |
| 2025-04-14 | 18,965.00 | 19,025.00 | 18,710.00 | 18,710.00 | 0.0M |
| 2025-04-11 | 19,550.00 | 19,940.00 | 19,225.00 | 19,270.00 | 0.0M |
| 2025-04-10 | 18,835.00 | 19,205.00 | 18,835.00 | 19,150.00 | 0.1M |
| 2025-04-09 | 21,795.00 | 22,010.00 | 21,460.00 | 21,760.00 | 0.0M |
| 2025-04-08 | 20,805.00 | 20,895.00 | 20,650.00 | 20,800.00 | 0.0M |
| 2025-04-07 | 21,825.00 | 22,100.00 | 21,575.00 | 22,015.00 | 0.1M |
| 2025-04-04 | 19,905.00 | 20,080.00 | 19,840.00 | 19,925.00 | 0.0M |
| 2025-04-03 | 19,670.00 | 19,670.00 | 19,445.00 | 19,505.00 | 0.0M |
| 2025-04-02 | 18,975.00 | 19,060.00 | 18,975.00 | 19,035.00 | 0.0M |
| 2025-04-01 | 19,245.00 | 19,320.00 | 19,210.00 | 19,215.00 | 0.0M |
| 2025-03-31 | 19,380.00 | 19,440.00 | 19,340.00 | 19,395.00 | 0.0M |
| 2025-03-28 | 18,700.00 | 18,725.00 | 18,665.00 | 18,705.00 | 0.0M |
| 2025-03-27 | 18,610.00 | 18,620.00 | 18,530.00 | 18,570.00 | 0.0M |
| 2025-03-26 | 18,200.00 | 18,350.00 | 18,185.00 | 18,350.00 | 0.0M |
| 2025-03-25 | 18,350.00 | 18,375.00 | 18,330.00 | 18,375.00 | 0.0M |
| 2025-03-24 | 18,585.00 | 18,590.00 | 18,560.00 | 18,570.00 | 0.0M |
| 2025-03-21 | 18,790.00 | 18,850.00 | 18,745.00 | 18,825.00 | 0.0M |
| 2025-03-19 | 18,955.00 | 18,995.00 | 18,895.00 | 18,995.00 | 0.0M |
| 2025-03-18 | 18,670.00 | 18,765.00 | 18,670.00 | 18,710.00 | 0.0M |
| 2025-03-17 | 18,900.00 | 18,920.00 | 18,860.00 | 18,860.00 | 0.0M |
| 2025-03-14 | 19,125.00 | 19,140.00 | 19,025.00 | 19,065.00 | 0.0M |
| 2025-03-13 | 18,810.00 | 19,165.00 | 18,805.00 | 19,165.00 | 0.0M |
| 2025-03-12 | 19,020.00 | 19,065.00 | 18,995.00 | 19,065.00 | 0.0M |
| 2025-03-11 | 19,160.00 | 19,320.00 | 18,980.00 | 18,990.00 | 0.0M |
| 2025-03-10 | 18,520.00 | 18,555.00 | 18,410.00 | 18,455.00 | 0.0M |
| 2025-03-07 | 18,375.00 | 18,450.00 | 18,365.00 | 18,410.00 | 0.0M |
| 2025-03-06 | 18,025.00 | 18,040.00 | 17,975.00 | 17,975.00 | 0.0M |
| 2025-03-05 | 18,055.00 | 18,155.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-03-04 | 18,110.00 | 18,140.00 | 18,050.00 | 18,085.00 | 0.0M |
| 2025-03-03 | 17,730.00 | 17,815.00 | 17,695.00 | 17,695.00 | 0.0M |
| 2025-02-28 | 17,985.00 | 18,110.00 | 17,970.00 | 18,015.00 | 0.0M |
| 2025-02-27 | 17,530.00 | 17,620.00 | 17,470.00 | 17,470.00 | 0.0M |
| 2025-02-26 | 17,530.00 | 17,550.00 | 17,490.00 | 17,495.00 | 0.0M |
| 2025-02-25 | 17,390.00 | 17,390.00 | 17,350.00 | 17,365.00 | 0.0M |
| 2025-02-21 | 16,805.00 | 16,840.00 | 16,800.00 | 16,840.00 | 0.0M |
| 2025-02-20 | 16,760.00 | 16,815.00 | 16,760.00 | 16,790.00 | 0.0M |
| 2025-02-19 | 16,740.00 | 16,755.00 | 16,710.00 | 16,735.00 | 0.0M |
| 2025-02-18 | 16,765.00 | 16,770.00 | 16,735.00 | 16,735.00 | 0.0M |
| 2025-02-17 | 16,800.00 | 16,800.00 | 16,725.00 | 16,730.00 | 0.0M |
| 2025-02-14 | 16,870.00 | 16,880.00 | 16,825.00 | 16,845.00 | 0.0M |
| 2025-02-13 | 17,025.00 | 17,030.00 | 16,995.00 | 17,000.00 | 0.0M |
| 2025-02-12 | 17,090.00 | 17,265.00 | 17,070.00 | 17,265.00 | 0.0M |
| 2025-02-10 | 17,225.00 | 17,225.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2025-02-07 | 17,050.00 | 17,080.00 | 17,025.00 | 17,070.00 | 0.0M |
| 2025-02-06 | 17,120.00 | 17,125.00 | 17,070.00 | 17,090.00 | 0.0M |
| 2025-02-05 | 17,275.00 | 17,305.00 | 17,235.00 | 17,295.00 | 0.0M |
| 2025-02-04 | 17,275.00 | 18,240.00 | 17,275.00 | 18,240.00 | 0.0M |
| 2025-02-03 | 17,660.00 | 17,745.00 | 17,610.00 | 17,685.00 | 0.0M |
| 2025-01-31 | 17,170.00 | 17,190.00 | 17,100.00 | 17,100.00 | 0.0M |
| 2025-01-30 | 17,310.00 | 17,310.00 | 17,040.00 | 17,040.00 | 0.0M |
| 2025-01-29 | 17,295.00 | 17,300.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2025-01-28 | 17,470.00 | 17,560.00 | 17,465.00 | 17,525.00 | 0.0M |
| 2025-01-27 | 17,225.00 | 17,420.00 | 17,210.00 | 17,415.00 | 0.0M |
| 2025-01-24 | 16,955.00 | 17,060.00 | 16,915.00 | 17,060.00 | 0.0M |
| 2025-01-23 | 16,995.00 | 17,035.00 | 16,990.00 | 17,035.00 | 0.0M |
| 2025-01-22 | 17,115.00 | 17,115.00 | 17,070.00 | 17,090.00 | 0.0M |
| 2025-01-21 | 17,175.00 | 17,440.00 | 17,170.00 | 17,260.00 | 0.0M |
| 2025-01-20 | 17,430.00 | 17,430.00 | 17,305.00 | 17,365.00 | 0.0M |
| 2025-01-17 | 17,600.00 | 17,600.00 | 17,535.00 | 17,545.00 | 0.0M |
| 2025-01-16 | 17,450.00 | 17,490.00 | 17,425.00 | 17,440.00 | 0.0M |
| 2025-01-15 | 17,840.00 | 18,650.00 | 17,840.00 | 17,845.00 | 0.0M |
| 2025-01-14 | 17,755.00 | 17,805.00 | 17,745.00 | 17,755.00 | 0.0M |
| 2025-01-10 | 17,605.00 | 17,640.00 | 17,540.00 | 17,575.00 | 0.0M |
| 2025-01-09 | 17,550.00 | 17,660.00 | 17,525.00 | 17,540.00 | 0.0M |
| 2025-01-08 | 17,475.00 | 17,495.00 | 17,440.00 | 17,445.00 | 0.0M |
| 2025-01-07 | 17,180.00 | 17,245.00 | 17,165.00 | 17,205.00 | 0.0M |
| 2025-01-06 | 17,275.00 | 17,415.00 | 17,275.00 | 17,385.00 | 0.0M |