819.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.3K |
| 09:05 | 820.00 | 820.00 | 820.00 | 820.00 | 12.2K |
| 09:10 | 820.00 | 825.00 | 820.00 | 825.00 | 0.1K |
| 09:30 | 821.00 | 821.00 | 821.00 | 821.00 | 0.0K |
| 09:35 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0K |
| 09:40 | 832.00 | 832.00 | 832.00 | 832.00 | 1.1K |
| 09:50 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0K |
| 10:00 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 10:05 | 830.00 | 830.00 | 818.00 | 818.00 | 1.6K |
| 10:20 | 818.00 | 818.00 | 818.00 | 818.00 | 0.1K |
| 10:25 | 818.00 | 818.00 | 817.00 | 817.00 | 13.5K |
| 10:30 | 816.00 | 816.00 | 816.00 | 816.00 | 0.1K |
| 10:35 | 816.00 | 816.00 | 815.00 | 816.00 | 0.4K |
| 10:40 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 10:45 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 10:50 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 10:55 | 815.00 | 816.00 | 815.00 | 816.00 | 0.0K |
| 11:00 | 816.00 | 816.00 | 815.00 | 816.00 | 0.1K |
| 11:05 | 815.00 | 816.00 | 815.00 | 815.00 | 1.7K |
| 11:10 | 815.00 | 816.00 | 815.00 | 815.00 | 0.0K |
| 11:15 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 11:20 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 11:25 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 11:35 | 816.00 | 816.00 | 816.00 | 816.00 | 0.1K |
| 11:40 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 11:45 | 814.00 | 814.00 | 814.00 | 814.00 | 0.0K |
| 11:50 | 814.00 | 814.00 | 814.00 | 814.00 | 0.0K |
| 11:55 | 814.00 | 814.00 | 814.00 | 814.00 | 0.0K |
| 12:00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.0K |
| 12:05 | 814.00 | 814.00 | 813.00 | 813.00 | 0.4K |
| 12:10 | 813.00 | 813.00 | 813.00 | 813.00 | 0.0K |
| 12:15 | 813.00 | 813.00 | 813.00 | 813.00 | 0.0K |
| 12:20 | 813.00 | 813.00 | 813.00 | 813.00 | 0.0K |
| 12:25 | 813.00 | 814.00 | 813.00 | 814.00 | 0.0K |
| 12:30 | 813.00 | 813.00 | 813.00 | 813.00 | 0.6K |
| 12:35 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0K |
| 12:40 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0K |
| 12:45 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0K |
| 12:50 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0K |
| 12:55 | 812.00 | 815.00 | 812.00 | 815.00 | 0.6K |
| 13:05 | 812.00 | 812.00 | 812.00 | 812.00 | 0.6K |
| 13:20 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0K |
| 13:25 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0K |
| 13:30 | 812.00 | 814.00 | 812.00 | 814.00 | 0.1K |
| 13:35 | 815.00 | 815.00 | 815.00 | 815.00 | 0.8K |
| 13:45 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 13:50 | 821.00 | 821.00 | 803.00 | 806.00 | 9.2K |
| 13:55 | 805.00 | 812.00 | 805.00 | 812.00 | 0.1K |
| 14:05 | 823.00 | 823.00 | 823.00 | 823.00 | 0.1K |
| 14:55 | 823.00 | 823.00 | 823.00 | 823.00 | 0.0K |
| 15:00 | 823.00 | 823.00 | 823.00 | 823.00 | 0.0K |
| 15:05 | 823.00 | 823.00 | 823.00 | 823.00 | 0.6K |
| 15:10 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 15:25 | 819.00 | 819.00 | 819.00 | 819.00 | 0.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 820.00 | 832.00 | 803.00 | 819.00 | 0.0M |
| 2025-09-25 | 827.00 | 828.00 | 821.00 | 825.00 | 0.0M |
| 2025-09-24 | 828.00 | 828.00 | 819.00 | 827.00 | 0.0M |
| 2025-09-23 | 836.00 | 870.00 | 825.00 | 828.00 | 0.0M |
| 2025-09-22 | 831.00 | 860.00 | 818.00 | 840.00 | 0.0M |
| 2025-09-19 | 836.00 | 849.00 | 833.00 | 837.00 | 0.0M |
| 2025-09-18 | 833.00 | 841.00 | 832.00 | 836.00 | 0.0M |
| 2025-09-17 | 849.00 | 849.00 | 826.00 | 833.00 | 0.0M |
| 2025-09-16 | 865.00 | 865.00 | 826.00 | 826.00 | 0.0M |
| 2025-09-15 | 871.00 | 871.00 | 844.00 | 844.00 | 0.0M |
| 2025-09-12 | 859.00 | 875.00 | 857.00 | 871.00 | 0.0M |
| 2025-09-11 | 864.00 | 872.00 | 859.00 | 864.00 | 0.0M |
| 2025-09-10 | 877.00 | 881.00 | 864.00 | 864.00 | 0.0M |
| 2025-09-09 | 856.00 | 878.00 | 856.00 | 877.00 | 0.0M |
| 2025-09-08 | 857.00 | 865.00 | 851.00 | 864.00 | 0.0M |
| 2025-09-05 | 847.00 | 859.00 | 847.00 | 857.00 | 0.0M |
| 2025-09-04 | 845.00 | 853.00 | 845.00 | 847.00 | 0.0M |
| 2025-09-03 | 829.00 | 848.00 | 828.00 | 847.00 | 0.0M |
| 2025-09-02 | 821.00 | 830.00 | 815.00 | 829.00 | 0.0M |
| 2025-09-01 | 839.00 | 839.00 | 820.00 | 821.00 | 0.0M |
| 2025-08-29 | 848.00 | 848.00 | 836.00 | 839.00 | 0.0M |
| 2025-08-28 | 842.00 | 848.00 | 839.00 | 848.00 | 0.0M |
| 2025-08-27 | 862.00 | 862.00 | 842.00 | 842.00 | 0.0M |
| 2025-08-26 | 857.00 | 860.00 | 849.00 | 857.00 | 0.0M |
| 2025-08-25 | 844.00 | 862.00 | 836.00 | 857.00 | 0.0M |
| 2025-08-22 | 837.00 | 845.00 | 837.00 | 844.00 | 0.0M |
| 2025-08-21 | 833.00 | 839.00 | 825.00 | 837.00 | 0.0M |
| 2025-08-20 | 841.00 | 841.00 | 825.00 | 835.00 | 0.0M |
| 2025-08-19 | 862.00 | 862.00 | 829.00 | 841.00 | 0.1M |
| 2025-08-18 | 866.00 | 881.00 | 857.00 | 862.00 | 0.0M |
| 2025-08-14 | 880.00 | 891.00 | 873.00 | 881.00 | 0.0M |
| 2025-08-13 | 868.00 | 889.00 | 868.00 | 880.00 | 0.0M |
| 2025-08-12 | 883.00 | 885.00 | 861.00 | 868.00 | 0.0M |
| 2025-08-11 | 885.00 | 885.00 | 868.00 | 883.00 | 0.0M |
| 2025-08-08 | 875.00 | 894.00 | 866.00 | 893.00 | 0.0M |
| 2025-08-07 | 879.00 | 879.00 | 870.00 | 874.00 | 0.0M |
| 2025-08-06 | 871.00 | 881.00 | 871.00 | 879.00 | 0.0M |
| 2025-08-05 | 865.00 | 875.00 | 857.00 | 871.00 | 0.0M |
| 2025-08-04 | 858.00 | 880.00 | 850.00 | 865.00 | 0.0M |
| 2025-08-01 | 910.00 | 910.00 | 866.00 | 866.00 | 0.0M |
| 2025-07-31 | 893.00 | 900.00 | 885.00 | 896.00 | 0.0M |
| 2025-07-30 | 876.00 | 893.00 | 864.00 | 885.00 | 0.0M |
| 2025-07-29 | 865.00 | 881.00 | 856.00 | 876.00 | 0.0M |
| 2025-07-28 | 876.00 | 884.00 | 870.00 | 871.00 | 0.0M |
| 2025-07-25 | 903.00 | 904.00 | 882.00 | 884.00 | 0.0M |
| 2025-07-24 | 899.00 | 910.00 | 889.00 | 896.00 | 0.0M |
| 2025-07-23 | 890.00 | 901.00 | 885.00 | 899.00 | 0.0M |
| 2025-07-22 | 905.00 | 907.00 | 890.00 | 890.00 | 0.0M |
| 2025-07-21 | 900.00 | 907.00 | 889.00 | 902.00 | 0.0M |
| 2025-07-18 | 919.00 | 922.00 | 899.00 | 900.00 | 0.1M |
| 2025-07-17 | 912.00 | 920.00 | 902.00 | 919.00 | 0.0M |
| 2025-07-16 | 912.00 | 921.00 | 900.00 | 913.00 | 0.0M |
| 2025-07-15 | 923.00 | 933.00 | 912.00 | 912.00 | 0.0M |
| 2025-07-14 | 928.00 | 948.00 | 926.00 | 936.00 | 0.0M |
| 2025-07-11 | 940.00 | 958.00 | 925.00 | 937.00 | 0.0M |
| 2025-07-10 | 907.00 | 941.00 | 905.00 | 940.00 | 0.0M |
| 2025-07-09 | 904.00 | 916.00 | 904.00 | 916.00 | 0.0M |
| 2025-07-08 | 895.00 | 913.00 | 895.00 | 904.00 | 0.0M |
| 2025-07-07 | 894.00 | 904.00 | 885.00 | 895.00 | 0.0M |
| 2025-07-04 | 909.00 | 909.00 | 894.00 | 894.00 | 0.0M |
| 2025-07-03 | 894.00 | 915.00 | 887.00 | 909.00 | 0.0M |
| 2025-07-02 | 904.00 | 909.00 | 894.00 | 894.00 | 0.0M |
| 2025-07-01 | 909.00 | 909.00 | 900.00 | 904.00 | 0.0M |
| 2025-06-30 | 905.00 | 906.00 | 891.00 | 901.00 | 0.0M |
| 2025-06-27 | 908.00 | 911.00 | 895.00 | 905.00 | 0.0M |
| 2025-06-26 | 899.00 | 909.00 | 895.00 | 908.00 | 0.0M |
| 2025-06-25 | 904.00 | 913.00 | 893.00 | 908.00 | 0.0M |
| 2025-06-24 | 899.00 | 907.00 | 893.00 | 904.00 | 0.0M |
| 2025-06-23 | 899.00 | 910.00 | 885.00 | 897.00 | 0.0M |
| 2025-06-20 | 900.00 | 910.00 | 888.00 | 899.00 | 0.1M |
| 2025-06-19 | 878.00 | 903.00 | 875.00 | 888.00 | 0.0M |
| 2025-06-18 | 871.00 | 899.00 | 871.00 | 878.00 | 0.0M |
| 2025-06-17 | 881.00 | 907.00 | 861.00 | 877.00 | 0.0M |
| 2025-06-16 | 881.00 | 910.00 | 866.00 | 881.00 | 0.0M |
| 2025-06-13 | 911.00 | 911.00 | 881.00 | 881.00 | 0.0M |
| 2025-06-12 | 893.00 | 911.00 | 880.00 | 897.00 | 0.0M |
| 2025-06-11 | 893.00 | 906.00 | 893.00 | 893.00 | 0.0M |
| 2025-06-10 | 880.00 | 895.00 | 880.00 | 893.00 | 0.0M |
| 2025-06-09 | 880.00 | 885.00 | 872.00 | 885.00 | 0.0M |
| 2025-06-05 | 878.00 | 891.00 | 864.00 | 880.00 | 0.0M |
| 2025-06-04 | 871.00 | 882.00 | 859.00 | 878.00 | 0.0M |
| 2025-06-02 | 877.00 | 893.00 | 871.00 | 871.00 | 0.0M |
| 2025-05-30 | 872.00 | 883.00 | 870.00 | 877.00 | 0.0M |
| 2025-05-29 | 869.00 | 880.00 | 860.00 | 873.00 | 0.0M |
| 2025-05-28 | 849.00 | 869.00 | 845.00 | 869.00 | 0.0M |
| 2025-05-27 | 847.00 | 853.00 | 840.00 | 849.00 | 0.0M |
| 2025-05-26 | 853.00 | 853.00 | 843.00 | 847.00 | 0.0M |
| 2025-05-23 | 844.00 | 853.00 | 843.00 | 853.00 | 0.0M |
| 2025-05-22 | 860.00 | 860.00 | 840.00 | 844.00 | 0.0M |
| 2025-05-21 | 840.00 | 860.00 | 835.00 | 860.00 | 0.0M |
| 2025-05-20 | 832.00 | 850.00 | 832.00 | 838.00 | 0.0M |
| 2025-05-19 | 860.00 | 860.00 | 830.00 | 832.00 | 0.0M |
| 2025-05-16 | 831.00 | 860.00 | 830.00 | 860.00 | 0.0M |
| 2025-05-15 | 876.00 | 876.00 | 842.00 | 842.00 | 0.0M |
| 2025-05-14 | 866.00 | 883.00 | 866.00 | 876.00 | 0.0M |
| 2025-05-13 | 870.00 | 876.00 | 861.00 | 874.00 | 0.0M |
| 2025-05-12 | 868.00 | 870.00 | 854.00 | 857.00 | 0.0M |
| 2025-05-09 | 875.00 | 879.00 | 849.00 | 870.00 | 0.0M |
| 2025-05-08 | 871.00 | 880.00 | 858.00 | 875.00 | 0.0M |
| 2025-05-07 | 856.00 | 869.00 | 854.00 | 866.00 | 0.0M |
| 2025-05-02 | 841.00 | 857.00 | 837.00 | 857.00 | 0.0M |
| 2025-04-30 | 860.00 | 860.00 | 847.00 | 847.00 | 0.0M |
| 2025-04-29 | 861.00 | 870.00 | 849.00 | 860.00 | 0.0M |
| 2025-04-28 | 866.00 | 866.00 | 838.00 | 861.00 | 0.0M |
| 2025-04-25 | 852.00 | 856.00 | 834.00 | 844.00 | 0.0M |
| 2025-04-24 | 867.00 | 867.00 | 851.00 | 852.00 | 0.0M |
| 2025-04-23 | 869.00 | 869.00 | 847.00 | 867.00 | 0.0M |
| 2025-04-22 | 872.00 | 872.00 | 844.00 | 847.00 | 0.0M |
| 2025-04-21 | 843.00 | 853.00 | 836.00 | 847.00 | 0.0M |
| 2025-04-18 | 849.00 | 857.00 | 838.00 | 850.00 | 0.0M |
| 2025-04-17 | 830.00 | 850.00 | 830.00 | 839.00 | 0.0M |
| 2025-04-16 | 839.00 | 839.00 | 821.00 | 830.00 | 0.0M |
| 2025-04-15 | 843.00 | 849.00 | 828.00 | 842.00 | 0.0M |
| 2025-04-14 | 843.00 | 853.00 | 811.00 | 843.00 | 0.0M |
| 2025-04-11 | 830.00 | 843.00 | 825.00 | 843.00 | 0.0M |
| 2025-04-10 | 823.00 | 825.00 | 817.00 | 820.00 | 0.0M |
| 2025-04-09 | 800.00 | 815.00 | 794.00 | 810.00 | 0.0M |
| 2025-04-08 | 776.00 | 808.00 | 776.00 | 800.00 | 0.0M |
| 2025-04-07 | 832.00 | 832.00 | 756.00 | 783.00 | 0.0M |
| 2025-04-04 | 818.00 | 830.00 | 807.00 | 827.00 | 0.0M |
| 2025-04-03 | 811.00 | 835.00 | 809.00 | 818.00 | 0.0M |
| 2025-04-02 | 813.00 | 820.00 | 797.00 | 818.00 | 0.0M |
| 2025-04-01 | 796.00 | 820.00 | 796.00 | 804.00 | 0.0M |
| 2025-03-31 | 789.00 | 796.00 | 761.00 | 796.00 | 0.0M |
| 2025-03-28 | 795.00 | 800.00 | 784.00 | 796.00 | 0.0M |
| 2025-03-27 | 794.00 | 813.00 | 792.00 | 795.00 | 0.0M |
| 2025-03-26 | 796.00 | 875.00 | 791.00 | 794.00 | 0.3M |
| 2025-03-25 | 786.00 | 798.00 | 781.00 | 796.00 | 0.0M |
| 2025-03-24 | 785.00 | 807.00 | 781.00 | 786.00 | 0.0M |
| 2025-03-21 | 798.00 | 809.00 | 775.00 | 792.00 | 0.0M |
| 2025-03-20 | 786.00 | 811.00 | 779.00 | 809.00 | 0.0M |
| 2025-03-19 | 795.00 | 815.00 | 786.00 | 786.00 | 0.0M |
| 2025-03-18 | 799.00 | 799.00 | 787.00 | 795.00 | 0.0M |
| 2025-03-17 | 803.00 | 814.00 | 786.00 | 799.00 | 0.1M |
| 2025-03-14 | 817.00 | 822.00 | 809.00 | 814.00 | 0.0M |
| 2025-03-13 | 818.00 | 829.00 | 816.00 | 824.00 | 0.0M |
| 2025-03-12 | 821.00 | 831.00 | 817.00 | 825.00 | 0.0M |
| 2025-03-11 | 816.00 | 831.00 | 811.00 | 824.00 | 0.0M |
| 2025-03-10 | 825.00 | 825.00 | 816.00 | 816.00 | 0.1M |
| 2025-03-07 | 840.00 | 846.00 | 824.00 | 832.00 | 0.0M |
| 2025-03-06 | 834.00 | 849.00 | 831.00 | 847.00 | 0.0M |
| 2025-03-05 | 823.00 | 850.00 | 823.00 | 834.00 | 0.0M |
| 2025-03-04 | 832.00 | 832.00 | 823.00 | 831.00 | 0.0M |
| 2025-02-28 | 830.00 | 844.00 | 813.00 | 832.00 | 0.0M |
| 2025-02-27 | 875.00 | 878.00 | 831.00 | 834.00 | 0.0M |
| 2025-02-26 | 847.00 | 875.00 | 847.00 | 875.00 | 0.0M |
| 2025-02-25 | 848.00 | 878.00 | 838.00 | 854.00 | 0.0M |
| 2025-02-24 | 850.00 | 878.00 | 838.00 | 848.00 | 0.0M |
| 2025-02-21 | 851.00 | 851.00 | 840.00 | 850.00 | 0.0M |
| 2025-02-20 | 831.00 | 870.00 | 821.00 | 851.00 | 0.0M |
| 2025-02-19 | 831.00 | 846.00 | 824.00 | 831.00 | 0.0M |
| 2025-02-18 | 841.00 | 848.00 | 831.00 | 834.00 | 0.1M |
| 2025-02-17 | 851.00 | 851.00 | 843.00 | 848.00 | 0.0M |
| 2025-02-14 | 852.00 | 852.00 | 844.00 | 851.00 | 0.0M |
| 2025-02-13 | 858.00 | 863.00 | 845.00 | 852.00 | 0.0M |
| 2025-02-12 | 863.00 | 863.00 | 850.00 | 863.00 | 0.0M |
| 2025-02-11 | 862.00 | 890.00 | 850.00 | 863.00 | 0.0M |
| 2025-02-10 | 857.00 | 893.00 | 849.00 | 864.00 | 0.0M |
| 2025-02-07 | 864.00 | 890.00 | 855.00 | 864.00 | 0.0M |
| 2025-02-06 | 857.00 | 866.00 | 843.00 | 864.00 | 0.0M |
| 2025-02-05 | 835.00 | 855.00 | 827.00 | 850.00 | 0.0M |
| 2025-02-04 | 828.00 | 836.00 | 820.00 | 835.00 | 0.0M |
| 2025-02-03 | 832.00 | 845.00 | 803.00 | 836.00 | 0.0M |
| 2025-01-31 | 829.00 | 833.00 | 811.00 | 832.00 | 0.0M |
| 2025-01-24 | 809.00 | 829.00 | 807.00 | 829.00 | 0.0M |
| 2025-01-23 | 807.00 | 820.00 | 799.00 | 811.00 | 0.1M |
| 2025-01-22 | 800.00 | 810.00 | 798.00 | 807.00 | 0.0M |
| 2025-01-21 | 819.00 | 819.00 | 800.00 | 809.00 | 0.0M |
| 2025-01-20 | 823.00 | 824.00 | 809.00 | 821.00 | 0.0M |
| 2025-01-17 | 829.00 | 830.00 | 815.00 | 823.00 | 0.0M |
| 2025-01-16 | 815.00 | 837.00 | 813.00 | 829.00 | 0.0M |
| 2025-01-15 | 816.00 | 849.00 | 812.00 | 815.00 | 0.0M |
| 2025-01-14 | 843.00 | 843.00 | 816.00 | 816.00 | 0.0M |
| 2025-01-13 | 844.00 | 844.00 | 829.00 | 843.00 | 0.0M |
| 2025-01-10 | 820.00 | 845.00 | 811.00 | 844.00 | 0.0M |
| 2025-01-09 | 836.00 | 836.00 | 820.00 | 822.00 | 0.0M |
| 2025-01-08 | 812.00 | 836.00 | 812.00 | 836.00 | 0.0M |
| 2025-01-07 | 809.00 | 848.00 | 809.00 | 812.00 | 0.0M |
| 2025-01-06 | 823.00 | 850.00 | 800.00 | 809.00 | 0.1M |
| 2025-01-03 | 827.00 | 844.00 | 818.00 | 828.00 | 0.0M |
| 2025-01-02 | 802.00 | 836.00 | 798.00 | 827.00 | 0.0M |