670.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 680.00 | 680.00 | 670.00 | 670.00 | 52.2K |
| 09:05 | 680.00 | 680.00 | 675.00 | 675.00 | 12.0K |
| 09:10 | 680.00 | 680.00 | 670.00 | 670.00 | 3.4K |
| 09:15 | 680.00 | 680.00 | 680.00 | 680.00 | 38.8K |
| 09:20 | 685.00 | 685.00 | 680.00 | 685.00 | 8.7K |
| 09:25 | 680.00 | 685.00 | 680.00 | 685.00 | 85.7K |
| 09:30 | 685.00 | 685.00 | 680.00 | 680.00 | 10.6K |
| 09:35 | 680.00 | 680.00 | 680.00 | 680.00 | 9.2K |
| 09:40 | 685.00 | 690.00 | 685.00 | 685.00 | 9.7K |
| 09:45 | 685.00 | 690.00 | 685.00 | 690.00 | 2.8K |
| 09:50 | 685.00 | 690.00 | 685.00 | 685.00 | 0.5K |
| 09:55 | 685.00 | 690.00 | 675.00 | 685.00 | 43.2K |
| 10:00 | 675.00 | 690.00 | 675.00 | 685.00 | 14.7K |
| 10:05 | 690.00 | 690.00 | 685.00 | 690.00 | 1.8K |
| 10:10 | 690.00 | 690.00 | 685.00 | 690.00 | 0.5K |
| 10:15 | 690.00 | 690.00 | 690.00 | 690.00 | 52.4K |
| 10:20 | 685.00 | 690.00 | 685.00 | 685.00 | 20.2K |
| 10:25 | 685.00 | 685.00 | 675.00 | 675.00 | 44.5K |
| 10:30 | 685.00 | 685.00 | 685.00 | 685.00 | 0.1K |
| 10:35 | 685.00 | 685.00 | 685.00 | 685.00 | 5.1K |
| 10:40 | 685.00 | 685.00 | 685.00 | 685.00 | 0.1K |
| 10:45 | 685.00 | 690.00 | 680.00 | 690.00 | 11.6K |
| 10:50 | 690.00 | 695.00 | 690.00 | 690.00 | 1.8K |
| 10:55 | 685.00 | 695.00 | 685.00 | 695.00 | 12.6K |
| 11:00 | 695.00 | 695.00 | 695.00 | 695.00 | 2.1K |
| 11:05 | 695.00 | 695.00 | 695.00 | 695.00 | 1.0K |
| 11:10 | 690.00 | 695.00 | 690.00 | 690.00 | 0.8K |
| 11:20 | 690.00 | 690.00 | 690.00 | 690.00 | 0.4K |
| 11:25 | 690.00 | 690.00 | 690.00 | 690.00 | 1.6K |
| 11:35 | 685.00 | 685.00 | 685.00 | 685.00 | 3.0K |
| 11:45 | 690.00 | 690.00 | 690.00 | 690.00 | 0.5K |
| 11:55 | 690.00 | 690.00 | 690.00 | 690.00 | 15.0K |
| 13:30 | 685.00 | 690.00 | 685.00 | 690.00 | 54.2K |
| 13:35 | 685.00 | 700.00 | 685.00 | 700.00 | 149.3K |
| 13:40 | 705.00 | 705.00 | 700.00 | 700.00 | 63.4K |
| 13:45 | 695.00 | 695.00 | 695.00 | 695.00 | 7.3K |
| 13:50 | 695.00 | 700.00 | 695.00 | 700.00 | 2.4K |
| 13:55 | 695.00 | 695.00 | 695.00 | 695.00 | 24.0K |
| 14:00 | 695.00 | 695.00 | 695.00 | 695.00 | 7.8K |
| 14:05 | 700.00 | 700.00 | 700.00 | 700.00 | 2.9K |
| 14:10 | 700.00 | 700.00 | 700.00 | 700.00 | 2.0K |
| 14:15 | 700.00 | 700.00 | 700.00 | 700.00 | 14.0K |
| 14:20 | 700.00 | 700.00 | 700.00 | 700.00 | 7.2K |
| 14:25 | 700.00 | 705.00 | 695.00 | 705.00 | 52.2K |
| 14:30 | 700.00 | 700.00 | 700.00 | 700.00 | 0.7K |
| 14:35 | 700.00 | 705.00 | 700.00 | 700.00 | 4.7K |
| 14:40 | 700.00 | 715.00 | 700.00 | 715.00 | 95.0K |
| 14:45 | 715.00 | 725.00 | 715.00 | 720.00 | 163.7K |
| 14:50 | 720.00 | 725.00 | 715.00 | 720.00 | 214.1K |
| 14:55 | 720.00 | 720.00 | 700.00 | 715.00 | 162.6K |
| 15:00 | 715.00 | 715.00 | 710.00 | 710.00 | 1.6K |
| 15:05 | 710.00 | 710.00 | 700.00 | 700.00 | 30.1K |
| 15:10 | 710.00 | 710.00 | 700.00 | 700.00 | 9.3K |
| 15:15 | 710.00 | 710.00 | 685.00 | 700.00 | 15.3K |
| 15:20 | 690.00 | 690.00 | 690.00 | 690.00 | 16.8K |
| 15:25 | 695.00 | 700.00 | 695.00 | 700.00 | 8.0K |
| 15:30 | 705.00 | 705.00 | 700.00 | 705.00 | 9.4K |
| 15:35 | 700.00 | 700.00 | 695.00 | 695.00 | 18.0K |
| 15:40 | 695.00 | 700.00 | 695.00 | 700.00 | 30.3K |
| 15:45 | 695.00 | 710.00 | 695.00 | 710.00 | 31.3K |
| 16:00 | 710.00 | 710.00 | 710.00 | 710.00 | 23.6K |
| 16:05 | 710.00 | 710.00 | 710.00 | 710.00 | 2.0K |
| 16:10 | 710.00 | 710.00 | 710.00 | 710.00 | 19.0K |
| 16:35 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 680.00 | 695.00 | 660.00 | 670.00 | 2.0M |
| 2025-09-26 | 695.00 | 695.00 | 670.00 | 690.00 | 0.8M |
| 2025-09-25 | 715.00 | 715.00 | 680.00 | 680.00 | 1.6M |
| 2025-09-24 | 670.00 | 725.00 | 670.00 | 710.00 | 1.7M |
| 2025-09-23 | 680.00 | 690.00 | 670.00 | 680.00 | 1.2M |
| 2025-09-22 | 680.00 | 700.00 | 675.00 | 680.00 | 0.9M |
| 2025-09-19 | 690.00 | 695.00 | 655.00 | 675.00 | 0.6M |
| 2025-09-18 | 680.00 | 705.00 | 675.00 | 685.00 | 0.8M |
| 2025-09-17 | 700.00 | 715.00 | 675.00 | 675.00 | 1.0M |
| 2025-09-16 | 725.00 | 730.00 | 690.00 | 700.00 | 1.3M |
| 2025-09-15 | 680.00 | 725.00 | 675.00 | 725.00 | 1.9M |
| 2025-09-12 | 675.00 | 680.00 | 655.00 | 675.00 | 0.8M |
| 2025-09-11 | 670.00 | 690.00 | 660.00 | 675.00 | 0.7M |
| 2025-09-10 | 650.00 | 690.00 | 650.00 | 670.00 | 1.1M |
| 2025-09-09 | 645.00 | 670.00 | 630.00 | 650.00 | 1.4M |
| 2025-09-08 | 685.00 | 695.00 | 650.00 | 650.00 | 1.5M |
| 2025-09-04 | 720.00 | 730.00 | 685.00 | 690.00 | 1.3M |
| 2025-09-03 | 755.00 | 770.00 | 710.00 | 715.00 | 2.3M |
| 2025-09-02 | 680.00 | 745.00 | 675.00 | 710.00 | 1.7M |
| 2025-09-01 | 685.00 | 705.00 | 650.00 | 685.00 | 2.0M |
| 2025-08-29 | 740.00 | 740.00 | 660.00 | 710.00 | 4.0M |
| 2025-08-28 | 750.00 | 765.00 | 725.00 | 740.00 | 1.9M |
| 2025-08-27 | 770.00 | 775.00 | 740.00 | 750.00 | 2.2M |
| 2025-08-26 | 810.00 | 810.00 | 750.00 | 770.00 | 3.4M |
| 2025-08-25 | 750.00 | 825.00 | 745.00 | 795.00 | 8.7M |
| 2025-08-22 | 735.00 | 765.00 | 725.00 | 745.00 | 3.8M |
| 2025-08-21 | 730.00 | 770.00 | 725.00 | 725.00 | 4.5M |
| 2025-08-20 | 675.00 | 740.00 | 665.00 | 710.00 | 8.1M |
| 2025-08-19 | 680.00 | 680.00 | 655.00 | 675.00 | 1.0M |
| 2025-08-15 | 710.00 | 720.00 | 665.00 | 675.00 | 4.1M |
| 2025-08-14 | 645.00 | 790.00 | 635.00 | 710.00 | 17.2M |
| 2025-08-13 | 675.00 | 675.00 | 640.00 | 650.00 | 1.4M |
| 2025-08-12 | 635.00 | 665.00 | 625.00 | 655.00 | 3.1M |
| 2025-08-11 | 610.00 | 640.00 | 605.00 | 625.00 | 1.4M |
| 2025-08-08 | 615.00 | 620.00 | 605.00 | 605.00 | 0.9M |
| 2025-08-07 | 615.00 | 630.00 | 605.00 | 615.00 | 1.0M |
| 2025-08-06 | 605.00 | 625.00 | 605.00 | 615.00 | 1.6M |
| 2025-08-05 | 610.00 | 615.00 | 595.00 | 610.00 | 1.2M |
| 2025-08-04 | 610.00 | 620.00 | 595.00 | 610.00 | 1.7M |
| 2025-08-01 | 590.00 | 610.00 | 590.00 | 605.00 | 0.7M |
| 2025-07-31 | 615.00 | 615.00 | 595.00 | 595.00 | 1.7M |
| 2025-07-30 | 625.00 | 635.00 | 600.00 | 610.00 | 2.3M |
| 2025-07-29 | 620.00 | 640.00 | 615.00 | 620.00 | 1.3M |
| 2025-07-28 | 630.00 | 630.00 | 610.00 | 620.00 | 0.9M |
| 2025-07-25 | 620.00 | 625.00 | 595.00 | 620.00 | 1.6M |
| 2025-07-24 | 660.00 | 690.00 | 620.00 | 630.00 | 6.1M |
| 2025-07-23 | 595.00 | 675.00 | 580.00 | 655.00 | 5.3M |
| 2025-07-22 | 620.00 | 620.00 | 595.00 | 595.00 | 0.9M |
| 2025-07-21 | 605.00 | 615.00 | 575.00 | 615.00 | 2.3M |
| 2025-07-18 | 610.00 | 615.00 | 600.00 | 605.00 | 0.8M |
| 2025-07-17 | 615.00 | 620.00 | 605.00 | 610.00 | 1.0M |
| 2025-07-16 | 625.00 | 625.00 | 610.00 | 620.00 | 1.2M |
| 2025-07-15 | 645.00 | 645.00 | 615.00 | 620.00 | 1.8M |
| 2025-07-14 | 630.00 | 645.00 | 615.00 | 635.00 | 2.4M |
| 2025-07-11 | 625.00 | 640.00 | 615.00 | 625.00 | 0.8M |
| 2025-07-10 | 635.00 | 635.00 | 615.00 | 625.00 | 1.1M |
| 2025-07-09 | 615.00 | 675.00 | 580.00 | 630.00 | 7.4M |
| 2025-07-08 | 580.00 | 640.00 | 565.00 | 615.00 | 1.9M |
| 2025-07-07 | 560.00 | 590.00 | 550.00 | 575.00 | 0.7M |
| 2025-07-04 | 560.00 | 575.00 | 550.00 | 560.00 | 0.4M |
| 2025-07-03 | 570.00 | 570.00 | 550.00 | 560.00 | 0.8M |
| 2025-07-02 | 580.00 | 600.00 | 545.00 | 560.00 | 1.3M |
| 2025-07-01 | 595.00 | 600.00 | 570.00 | 575.00 | 1.2M |
| 2025-06-30 | 605.00 | 620.00 | 575.00 | 590.00 | 1.0M |
| 2025-06-26 | 600.00 | 615.00 | 585.00 | 590.00 | 0.7M |
| 2025-06-25 | 695.00 | 710.00 | 585.00 | 600.00 | 5.1M |
| 2025-06-24 | 530.00 | 655.00 | 530.00 | 655.00 | 8.5M |
| 2025-06-23 | 570.00 | 570.00 | 500.00 | 525.00 | 1.6M |
| 2025-06-20 | 590.00 | 600.00 | 565.00 | 570.00 | 0.8M |
| 2025-06-19 | 640.00 | 660.00 | 575.00 | 590.00 | 2.2M |
| 2025-06-18 | 610.00 | 675.00 | 580.00 | 640.00 | 3.8M |
| 2025-06-17 | 605.00 | 625.00 | 595.00 | 610.00 | 0.9M |
| 2025-06-16 | 625.00 | 640.00 | 600.00 | 605.00 | 0.7M |
| 2025-06-13 | 630.00 | 645.00 | 600.00 | 625.00 | 0.7M |
| 2025-06-12 | 650.00 | 655.00 | 630.00 | 635.00 | 0.9M |
| 2025-06-11 | 635.00 | 655.00 | 630.00 | 640.00 | 0.6M |
| 2025-06-10 | 635.00 | 650.00 | 630.00 | 635.00 | 0.8M |
| 2025-06-05 | 650.00 | 655.00 | 625.00 | 630.00 | 0.9M |
| 2025-06-04 | 645.00 | 670.00 | 640.00 | 645.00 | 0.6M |
| 2025-06-03 | 635.00 | 660.00 | 625.00 | 645.00 | 1.0M |
| 2025-06-02 | 670.00 | 670.00 | 635.00 | 640.00 | 1.3M |
| 2025-05-28 | 685.00 | 685.00 | 670.00 | 675.00 | 0.5M |
| 2025-05-27 | 680.00 | 685.00 | 665.00 | 670.00 | 0.7M |
| 2025-05-26 | 680.00 | 695.00 | 670.00 | 675.00 | 0.7M |
| 2025-05-23 | 695.00 | 710.00 | 680.00 | 680.00 | 1.0M |
| 2025-05-22 | 700.00 | 705.00 | 675.00 | 685.00 | 0.9M |
| 2025-05-21 | 700.00 | 715.00 | 695.00 | 700.00 | 1.0M |
| 2025-05-20 | 720.00 | 735.00 | 700.00 | 700.00 | 1.6M |
| 2025-05-19 | 710.00 | 725.00 | 700.00 | 715.00 | 1.1M |
| 2025-05-16 | 720.00 | 730.00 | 705.00 | 710.00 | 1.1M |
| 2025-05-15 | 725.00 | 760.00 | 710.00 | 720.00 | 2.4M |
| 2025-05-14 | 735.00 | 745.00 | 725.00 | 725.00 | 1.1M |
| 2025-05-09 | 760.00 | 770.00 | 730.00 | 735.00 | 1.6M |
| 2025-05-08 | 760.00 | 840.00 | 725.00 | 750.00 | 9.4M |
| 2025-05-07 | 760.00 | 760.00 | 745.00 | 750.00 | 1.0M |
| 2025-05-06 | 745.00 | 770.00 | 740.00 | 755.00 | 1.7M |
| 2025-05-05 | 765.00 | 785.00 | 735.00 | 745.00 | 2.0M |
| 2025-05-02 | 795.00 | 810.00 | 755.00 | 760.00 | 3.1M |
| 2025-04-30 | 810.00 | 840.00 | 795.00 | 795.00 | 2.2M |
| 2025-04-29 | 800.00 | 840.00 | 795.00 | 810.00 | 1.9M |
| 2025-04-28 | 830.00 | 830.00 | 790.00 | 810.00 | 2.9M |
| 2025-04-25 | 810.00 | 925.00 | 800.00 | 825.00 | 14.6M |
| 2025-04-24 | 830.00 | 845.00 | 785.00 | 800.00 | 2.9M |
| 2025-04-23 | 835.00 | 870.00 | 800.00 | 820.00 | 6.8M |
| 2025-04-22 | 740.00 | 835.00 | 725.00 | 820.00 | 3.5M |
| 2025-04-21 | 765.00 | 810.00 | 725.00 | 740.00 | 3.4M |
| 2025-04-17 | 840.00 | 875.00 | 750.00 | 760.00 | 10.0M |
| 2025-04-16 | 750.00 | 830.00 | 680.00 | 830.00 | 24.6M |
| 2025-04-15 | 535.00 | 665.00 | 535.00 | 665.00 | 6.4M |
| 2025-04-14 | 515.00 | 565.00 | 510.00 | 535.00 | 3.2M |
| 2025-04-11 | 545.00 | 555.00 | 510.00 | 515.00 | 1.5M |
| 2025-04-10 | 535.00 | 560.00 | 510.00 | 545.00 | 4.7M |
| 2025-04-09 | 540.00 | 580.00 | 492.00 | 500.00 | 2.8M |
| 2025-04-08 | 555.00 | 555.00 | 540.00 | 540.00 | 1.5M |
| 2025-03-27 | 625.00 | 725.00 | 610.00 | 630.00 | 3.2M |
| 2025-03-26 | 595.00 | 640.00 | 580.00 | 620.00 | 1.7M |
| 2025-03-25 | 590.00 | 635.00 | 530.00 | 580.00 | 1.3M |
| 2025-03-24 | 650.00 | 650.00 | 580.00 | 585.00 | 2.1M |
| 2025-03-21 | 680.00 | 685.00 | 625.00 | 645.00 | 1.2M |
| 2025-03-20 | 680.00 | 775.00 | 665.00 | 675.00 | 6.4M |
| 2025-03-19 | 635.00 | 700.00 | 615.00 | 665.00 | 1.8M |
| 2025-03-18 | 695.00 | 780.00 | 570.00 | 635.00 | 4.0M |
| 2025-03-17 | 705.00 | 735.00 | 660.00 | 690.00 | 2.7M |
| 2025-03-14 | 765.00 | 765.00 | 700.00 | 700.00 | 1.9M |
| 2025-03-13 | 780.00 | 780.00 | 735.00 | 755.00 | 1.4M |
| 2025-03-12 | 810.00 | 815.00 | 765.00 | 780.00 | 1.4M |
| 2025-03-11 | 805.00 | 860.00 | 770.00 | 810.00 | 2.1M |
| 2025-03-10 | 870.00 | 880.00 | 815.00 | 820.00 | 1.7M |
| 2025-03-07 | 895.00 | 905.00 | 850.00 | 865.00 | 3.7M |
| 2025-03-06 | 790.00 | 925.00 | 790.00 | 890.00 | 11.7M |
| 2025-03-05 | 780.00 | 795.00 | 760.00 | 780.00 | 1.4M |
| 2025-03-04 | 860.00 | 870.00 | 725.00 | 745.00 | 3.7M |
| 2025-03-03 | 790.00 | 880.00 | 790.00 | 850.00 | 2.3M |
| 2025-02-28 | 865.00 | 865.00 | 750.00 | 790.00 | 4.1M |
| 2025-02-27 | 870.00 | 900.00 | 830.00 | 860.00 | 2.4M |
| 2025-02-26 | 875.00 | 905.00 | 830.00 | 855.00 | 2.5M |
| 2025-02-25 | 975.00 | 990.00 | 855.00 | 870.00 | 7.5M |
| 2025-02-24 | 995.00 | 1,030.00 | 955.00 | 970.00 | 2.2M |
| 2025-02-21 | 1,030.00 | 1,035.00 | 990.00 | 995.00 | 1.8M |
| 2025-02-20 | 1,050.00 | 1,075.00 | 1,010.00 | 1,020.00 | 2.2M |
| 2025-02-19 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 2.7M |
| 2025-02-18 | 1,125.00 | 1,140.00 | 1,085.00 | 1,095.00 | 2.9M |
| 2025-02-17 | 1,000.00 | 1,150.00 | 1,000.00 | 1,120.00 | 8.9M |
| 2025-02-14 | 970.00 | 1,015.00 | 965.00 | 995.00 | 4.0M |
| 2025-02-13 | 1,000.00 | 1,025.00 | 950.00 | 970.00 | 3.9M |
| 2025-02-12 | 925.00 | 1,020.00 | 920.00 | 1,000.00 | 6.3M |
| 2025-02-11 | 1,015.00 | 1,040.00 | 900.00 | 920.00 | 3.8M |
| 2025-02-10 | 1,010.00 | 1,070.00 | 955.00 | 1,005.00 | 5.9M |
| 2025-02-07 | 1,120.00 | 1,130.00 | 980.00 | 1,005.00 | 7.3M |
| 2025-02-06 | 1,185.00 | 1,205.00 | 1,110.00 | 1,120.00 | 3.9M |
| 2025-02-05 | 1,215.00 | 1,230.00 | 1,185.00 | 1,185.00 | 4.5M |
| 2025-02-04 | 1,215.00 | 1,275.00 | 1,160.00 | 1,195.00 | 11.9M |
| 2025-02-03 | 1,310.00 | 1,310.00 | 1,160.00 | 1,215.00 | 8.8M |
| 2025-01-31 | 1,255.00 | 1,380.00 | 1,240.00 | 1,300.00 | 18.6M |
| 2025-01-30 | 1,330.00 | 1,335.00 | 1,240.00 | 1,245.00 | 8.5M |
| 2025-01-24 | 1,250.00 | 1,415.00 | 1,250.00 | 1,330.00 | 10.8M |
| 2025-01-23 | 1,345.00 | 1,520.00 | 1,270.00 | 1,315.00 | 23.8M |
| 2025-01-22 | 1,420.00 | 1,470.00 | 1,325.00 | 1,340.00 | 9.8M |
| 2025-01-21 | 1,490.00 | 1,500.00 | 1,400.00 | 1,410.00 | 10.7M |
| 2025-01-20 | 1,535.00 | 1,585.00 | 1,480.00 | 1,490.00 | 9.6M |
| 2025-01-17 | 1,615.00 | 1,635.00 | 1,525.00 | 1,525.00 | 8.5M |
| 2025-01-16 | 1,595.00 | 1,665.00 | 1,495.00 | 1,605.00 | 14.7M |
| 2025-01-15 | 1,680.00 | 1,700.00 | 1,540.00 | 1,585.00 | 12.1M |
| 2025-01-14 | 1,690.00 | 1,780.00 | 1,660.00 | 1,680.00 | 18.3M |
| 2025-01-13 | 1,585.00 | 1,750.00 | 1,580.00 | 1,660.00 | 33.1M |
| 2025-01-10 | 1,430.00 | 1,650.00 | 1,400.00 | 1,570.00 | 25.4M |
| 2025-01-09 | 1,490.00 | 1,550.00 | 1,380.00 | 1,420.00 | 10.8M |
| 2025-01-08 | 1,595.00 | 1,650.00 | 1,460.00 | 1,485.00 | 22.5M |
| 2025-01-07 | 1,585.00 | 1,840.00 | 1,505.00 | 1,615.00 | 117.4M |
| 2025-01-06 | 1,240.00 | 1,540.00 | 1,195.00 | 1,540.00 | 46.3M |
| 2025-01-03 | 1,305.00 | 1,320.00 | 1,220.00 | 1,235.00 | 3.6M |
| 2025-01-02 | 1,220.00 | 1,360.00 | 1,125.00 | 1,290.00 | 13.9M |