4,670.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1,513.1K |
| 11:25 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 712.3K |
| 14:55 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 235.5K |
| 16:00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 86.9K |
| 16:35 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 2.5M |
| 2025-09-24 | 4,230.00 | 4,250.00 | 3,730.00 | 4,250.00 | 0.0M |
| 2025-09-23 | 3,380.00 | 3,400.00 | 3,130.00 | 3,400.00 | 10.7M |
| 2025-09-22 | 2,500.00 | 2,720.00 | 2,490.00 | 2,720.00 | 17.5M |
| 2025-09-19 | 1,750.00 | 2,180.00 | 1,750.00 | 2,180.00 | 39.5M |
| 2025-09-18 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 4.4M |
| 2025-09-17 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 5.8M |
| 2025-09-16 | 1,570.00 | 1,660.00 | 1,570.00 | 1,660.00 | 4.3M |
| 2025-09-15 | 1,550.00 | 1,550.00 | 1,480.00 | 1,510.00 | 10.6M |
| 2025-09-12 | 1,770.00 | 1,770.00 | 1,620.00 | 1,620.00 | 5.9M |
| 2025-09-11 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 10.0M |
| 2025-09-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 7.3M |
| 2025-08-28 | 1,550.00 | 1,665.00 | 1,400.00 | 1,665.00 | 53.7M |
| 2025-08-26 | 1,070.00 | 1,335.00 | 1,040.00 | 1,335.00 | 86.4M |
| 2025-08-25 | 1,060.00 | 1,075.00 | 1,030.00 | 1,070.00 | 24.7M |
| 2025-08-22 | 1,055.00 | 1,060.00 | 955.00 | 1,020.00 | 27.4M |
| 2025-08-21 | 1,055.00 | 1,155.00 | 975.00 | 1,055.00 | 120.3M |
| 2025-08-20 | 805.00 | 1,005.00 | 790.00 | 1,005.00 | 142.8M |
| 2025-08-19 | 755.00 | 815.00 | 750.00 | 805.00 | 28.4M |
| 2025-08-15 | 815.00 | 830.00 | 725.00 | 740.00 | 47.6M |
| 2025-08-14 | 700.00 | 795.00 | 670.00 | 795.00 | 65.1M |
| 2025-08-13 | 710.00 | 720.00 | 695.00 | 700.00 | 9.0M |
| 2025-08-12 | 705.00 | 735.00 | 690.00 | 705.00 | 21.8M |
| 2025-08-11 | 635.00 | 735.00 | 635.00 | 700.00 | 38.9M |
| 2025-08-08 | 615.00 | 670.00 | 590.00 | 630.00 | 26.5M |
| 2025-08-07 | 695.00 | 700.00 | 610.00 | 625.00 | 31.0M |
| 2025-08-06 | 740.00 | 765.00 | 690.00 | 695.00 | 33.1M |
| 2025-08-05 | 780.00 | 795.00 | 715.00 | 735.00 | 23.9M |
| 2025-08-04 | 720.00 | 830.00 | 720.00 | 775.00 | 85.2M |
| 2025-08-01 | 755.00 | 765.00 | 675.00 | 715.00 | 28.5M |
| 2025-07-31 | 765.00 | 850.00 | 710.00 | 740.00 | 141.7M |
| 2025-07-30 | 600.00 | 680.00 | 595.00 | 680.00 | 63.8M |
| 2025-07-29 | 444.00 | 545.00 | 444.00 | 545.00 | 75.1M |
| 2025-07-28 | 414.00 | 444.00 | 412.00 | 436.00 | 12.5M |
| 2025-07-25 | 426.00 | 426.00 | 408.00 | 410.00 | 3.6M |
| 2025-07-24 | 422.00 | 430.00 | 416.00 | 422.00 | 3.7M |
| 2025-07-23 | 430.00 | 434.00 | 408.00 | 422.00 | 5.6M |
| 2025-07-22 | 450.00 | 460.00 | 422.00 | 424.00 | 12.8M |
| 2025-07-21 | 440.00 | 464.00 | 418.00 | 450.00 | 31.3M |
| 2025-07-18 | 418.00 | 444.00 | 408.00 | 440.00 | 31.3M |
| 2025-07-17 | 390.00 | 412.00 | 390.00 | 404.00 | 14.8M |
| 2025-07-16 | 386.00 | 400.00 | 382.00 | 388.00 | 7.7M |
| 2025-07-15 | 382.00 | 388.00 | 380.00 | 382.00 | 4.0M |
| 2025-07-14 | 390.00 | 392.00 | 380.00 | 382.00 | 2.8M |
| 2025-07-11 | 392.00 | 394.00 | 382.00 | 384.00 | 4.0M |
| 2025-07-10 | 398.00 | 404.00 | 390.00 | 394.00 | 5.4M |
| 2025-07-09 | 388.00 | 396.00 | 380.00 | 396.00 | 4.9M |
| 2025-07-08 | 386.00 | 390.00 | 382.00 | 386.00 | 4.4M |
| 2025-07-07 | 376.00 | 382.00 | 370.00 | 382.00 | 2.3M |
| 2025-07-04 | 370.00 | 388.00 | 370.00 | 372.00 | 3.4M |
| 2025-07-03 | 370.00 | 374.00 | 368.00 | 370.00 | 0.4M |
| 2025-07-02 | 372.00 | 374.00 | 368.00 | 370.00 | 1.3M |
| 2025-07-01 | 376.00 | 378.00 | 370.00 | 372.00 | 1.1M |
| 2025-06-30 | 370.00 | 388.00 | 366.00 | 376.00 | 2.5M |
| 2025-06-26 | 370.00 | 374.00 | 366.00 | 366.00 | 1.2M |
| 2025-06-25 | 380.00 | 384.00 | 366.00 | 370.00 | 1.9M |
| 2025-06-24 | 370.00 | 376.00 | 366.00 | 372.00 | 2.6M |
| 2025-06-23 | 370.00 | 370.00 | 352.00 | 360.00 | 4.2M |
| 2025-06-20 | 374.00 | 376.00 | 366.00 | 370.00 | 3.7M |
| 2025-06-19 | 390.00 | 390.00 | 370.00 | 374.00 | 8.2M |
| 2025-06-18 | 402.00 | 404.00 | 388.00 | 390.00 | 4.3M |
| 2025-06-17 | 406.00 | 408.00 | 398.00 | 402.00 | 4.2M |
| 2025-06-16 | 392.00 | 408.00 | 386.00 | 400.00 | 6.9M |
| 2025-06-13 | 388.00 | 392.00 | 386.00 | 388.00 | 2.5M |
| 2025-06-12 | 392.00 | 396.00 | 388.00 | 388.00 | 2.8M |
| 2025-06-11 | 388.00 | 394.00 | 388.00 | 392.00 | 2.7M |
| 2025-06-10 | 384.00 | 394.00 | 384.00 | 392.00 | 1.6M |
| 2025-06-05 | 396.00 | 396.00 | 384.00 | 388.00 | 6.3M |
| 2025-06-04 | 404.00 | 408.00 | 388.00 | 392.00 | 7.5M |
| 2025-06-03 | 386.00 | 410.00 | 386.00 | 400.00 | 7.9M |
| 2025-06-02 | 390.00 | 400.00 | 380.00 | 390.00 | 5.0M |
| 2025-05-28 | 404.00 | 408.00 | 390.00 | 390.00 | 6.9M |
| 2025-05-27 | 422.00 | 424.00 | 404.00 | 406.00 | 5.1M |
| 2025-05-26 | 428.00 | 430.00 | 416.00 | 422.00 | 9.8M |
| 2025-05-23 | 418.00 | 424.00 | 410.00 | 422.00 | 3.8M |
| 2025-05-22 | 416.00 | 428.00 | 406.00 | 418.00 | 5.9M |
| 2025-05-21 | 434.00 | 444.00 | 410.00 | 412.00 | 14.5M |
| 2025-05-20 | 400.00 | 468.00 | 400.00 | 432.00 | 50.3M |
| 2025-05-19 | 388.00 | 400.00 | 384.00 | 394.00 | 8.6M |
| 2025-05-16 | 388.00 | 390.00 | 382.00 | 386.00 | 1.9M |
| 2025-05-15 | 388.00 | 390.00 | 380.00 | 388.00 | 3.2M |
| 2025-05-14 | 380.00 | 392.00 | 368.00 | 382.00 | 5.9M |
| 2025-05-09 | 376.00 | 382.00 | 362.00 | 370.00 | 3.1M |
| 2025-05-08 | 390.00 | 394.00 | 370.00 | 376.00 | 7.2M |
| 2025-05-07 | 384.00 | 400.00 | 382.00 | 392.00 | 6.4M |
| 2025-05-06 | 388.00 | 390.00 | 380.00 | 384.00 | 2.3M |
| 2025-05-05 | 388.00 | 390.00 | 380.00 | 386.00 | 3.6M |
| 2025-05-02 | 392.00 | 394.00 | 380.00 | 384.00 | 5.3M |
| 2025-04-30 | 398.00 | 410.00 | 392.00 | 392.00 | 5.6M |
| 2025-04-29 | 398.00 | 404.00 | 384.00 | 398.00 | 6.2M |
| 2025-04-28 | 386.00 | 394.00 | 380.00 | 392.00 | 7.0M |
| 2025-04-25 | 370.00 | 390.00 | 364.00 | 380.00 | 11.2M |
| 2025-04-24 | 370.00 | 372.00 | 364.00 | 364.00 | 3.6M |
| 2025-04-23 | 376.00 | 380.00 | 364.00 | 366.00 | 4.0M |
| 2025-04-22 | 364.00 | 376.00 | 362.00 | 372.00 | 3.6M |
| 2025-04-21 | 366.00 | 370.00 | 358.00 | 364.00 | 2.9M |
| 2025-04-17 | 370.00 | 370.00 | 360.00 | 362.00 | 2.8M |
| 2025-04-16 | 362.00 | 380.00 | 362.00 | 368.00 | 7.2M |
| 2025-04-15 | 362.00 | 372.00 | 360.00 | 362.00 | 9.2M |
| 2025-04-14 | 344.00 | 372.00 | 342.00 | 360.00 | 13.3M |
| 2025-04-11 | 348.00 | 350.00 | 336.00 | 342.00 | 1.8M |
| 2025-04-10 | 342.00 | 354.00 | 334.00 | 346.00 | 4.2M |
| 2025-04-09 | 330.00 | 342.00 | 322.00 | 328.00 | 5.2M |
| 2025-04-08 | 324.00 | 338.00 | 316.00 | 334.00 | 8.8M |
| 2025-03-27 | 360.00 | 364.00 | 356.00 | 356.00 | 1.6M |
| 2025-03-26 | 358.00 | 368.00 | 352.00 | 360.00 | 4.0M |
| 2025-03-25 | 364.00 | 364.00 | 344.00 | 352.00 | 5.6M |
| 2025-03-24 | 372.00 | 374.00 | 330.00 | 360.00 | 12.0M |
| 2025-03-21 | 382.00 | 384.00 | 364.00 | 368.00 | 5.0M |
| 2025-03-20 | 366.00 | 396.00 | 366.00 | 378.00 | 40.4M |
| 2025-03-19 | 370.00 | 378.00 | 360.00 | 364.00 | 6.2M |
| 2025-03-18 | 400.00 | 400.00 | 310.00 | 366.00 | 25.5M |
| 2025-03-17 | 398.00 | 400.00 | 388.00 | 396.00 | 6.3M |
| 2025-03-14 | 398.00 | 400.00 | 382.00 | 388.00 | 11.9M |
| 2025-03-13 | 376.00 | 404.00 | 372.00 | 392.00 | 39.6M |
| 2025-03-12 | 362.00 | 386.00 | 362.00 | 376.00 | 16.5M |
| 2025-03-11 | 354.00 | 364.00 | 350.00 | 362.00 | 2.9M |
| 2025-03-10 | 374.00 | 382.00 | 362.00 | 364.00 | 5.8M |
| 2025-03-07 | 384.00 | 386.00 | 362.00 | 370.00 | 7.0M |
| 2025-03-06 | 340.00 | 390.00 | 340.00 | 382.00 | 24.0M |
| 2025-03-05 | 336.00 | 348.00 | 334.00 | 338.00 | 3.2M |
| 2025-03-04 | 346.00 | 352.00 | 324.00 | 330.00 | 6.1M |
| 2025-03-03 | 342.00 | 362.00 | 340.00 | 346.00 | 8.9M |
| 2025-02-28 | 358.00 | 362.00 | 328.00 | 340.00 | 10.5M |
| 2025-02-27 | 360.00 | 382.00 | 330.00 | 360.00 | 9.2M |
| 2025-02-26 | 362.00 | 372.00 | 342.00 | 354.00 | 8.6M |
| 2025-02-25 | 424.00 | 432.00 | 360.00 | 360.00 | 36.2M |
| 2025-02-24 | 342.00 | 418.00 | 342.00 | 418.00 | 48.4M |
| 2025-02-21 | 336.00 | 350.00 | 328.00 | 344.00 | 6.7M |
| 2025-02-20 | 324.00 | 358.00 | 324.00 | 334.00 | 22.5M |
| 2025-02-19 | 316.00 | 346.00 | 316.00 | 324.00 | 26.4M |
| 2025-02-18 | 314.00 | 328.00 | 310.00 | 316.00 | 7.1M |
| 2025-02-17 | 310.00 | 318.00 | 306.00 | 312.00 | 2.8M |
| 2025-02-14 | 310.00 | 312.00 | 306.00 | 310.00 | 3.2M |
| 2025-02-13 | 314.00 | 316.00 | 300.00 | 308.00 | 4.8M |
| 2025-02-12 | 312.00 | 314.00 | 306.00 | 312.00 | 3.4M |
| 2025-02-11 | 312.00 | 320.00 | 310.00 | 310.00 | 3.9M |
| 2025-02-10 | 314.00 | 330.00 | 310.00 | 312.00 | 9.3M |
| 2025-02-07 | 342.00 | 342.00 | 310.00 | 314.00 | 16.9M |
| 2025-02-06 | 312.00 | 350.00 | 310.00 | 340.00 | 31.9M |
| 2025-02-05 | 312.00 | 316.00 | 310.00 | 312.00 | 2.8M |
| 2025-02-04 | 314.00 | 320.00 | 310.00 | 312.00 | 3.1M |
| 2025-02-03 | 316.00 | 322.00 | 308.00 | 314.00 | 4.9M |
| 2025-01-31 | 306.00 | 318.00 | 306.00 | 314.00 | 3.5M |
| 2025-01-30 | 308.00 | 312.00 | 300.00 | 306.00 | 4.7M |
| 2025-01-24 | 314.00 | 318.00 | 308.00 | 312.00 | 5.5M |
| 2025-01-23 | 318.00 | 322.00 | 314.00 | 314.00 | 2.2M |
| 2025-01-22 | 318.00 | 318.00 | 310.00 | 314.00 | 4.2M |
| 2025-01-21 | 328.00 | 328.00 | 318.00 | 318.00 | 3.9M |
| 2025-01-20 | 326.00 | 332.00 | 320.00 | 326.00 | 4.7M |
| 2025-01-17 | 324.00 | 326.00 | 318.00 | 322.00 | 2.7M |
| 2025-01-16 | 322.00 | 334.00 | 318.00 | 322.00 | 4.7M |
| 2025-01-15 | 324.00 | 328.00 | 316.00 | 322.00 | 2.6M |
| 2025-01-14 | 332.00 | 334.00 | 316.00 | 324.00 | 5.8M |
| 2025-01-13 | 310.00 | 338.00 | 310.00 | 328.00 | 18.2M |
| 2025-01-10 | 308.00 | 314.00 | 308.00 | 308.00 | 1.5M |
| 2025-01-09 | 310.00 | 316.00 | 308.00 | 312.00 | 1.5M |
| 2025-01-08 | 316.00 | 318.00 | 306.00 | 310.00 | 4.2M |
| 2025-01-07 | 324.00 | 328.00 | 310.00 | 314.00 | 7.3M |
| 2025-01-06 | 326.00 | 328.00 | 318.00 | 322.00 | 4.0M |
| 2025-01-03 | 344.00 | 352.00 | 322.00 | 322.00 | 14.0M |
| 2025-01-02 | 310.00 | 348.00 | 310.00 | 340.00 | 12.8M |