1,095.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,049.00 | 1,051.00 | 1,038.00 | 1,047.00 | 35.1K |
| 09:05 | 1,047.00 | 1,058.00 | 1,047.00 | 1,057.00 | 3.1K |
| 09:10 | 1,057.00 | 1,063.00 | 1,054.00 | 1,054.00 | 13.1K |
| 09:15 | 1,054.00 | 1,054.00 | 1,053.00 | 1,054.00 | 14.2K |
| 09:20 | 1,056.00 | 1,061.00 | 1,056.00 | 1,061.00 | 3.2K |
| 09:25 | 1,059.00 | 1,059.00 | 1,056.00 | 1,057.00 | 6.5K |
| 09:30 | 1,060.00 | 1,071.00 | 1,057.00 | 1,070.00 | 8.1K |
| 09:35 | 1,072.00 | 1,095.00 | 1,070.00 | 1,084.00 | 32.9K |
| 09:40 | 1,083.00 | 1,105.00 | 1,079.00 | 1,104.00 | 63.7K |
| 09:45 | 1,102.00 | 1,113.00 | 1,083.00 | 1,097.00 | 81.9K |
| 09:50 | 1,097.00 | 1,107.00 | 1,095.00 | 1,101.00 | 56.6K |
| 09:55 | 1,100.00 | 1,104.00 | 1,087.00 | 1,093.00 | 26.1K |
| 10:00 | 1,099.00 | 1,104.00 | 1,091.00 | 1,100.00 | 52.4K |
| 10:05 | 1,099.00 | 1,099.00 | 1,091.00 | 1,096.00 | 13.8K |
| 10:10 | 1,096.00 | 1,096.00 | 1,083.00 | 1,085.00 | 29.0K |
| 10:15 | 1,080.00 | 1,081.00 | 1,067.00 | 1,069.00 | 17.9K |
| 10:20 | 1,069.00 | 1,074.00 | 1,067.00 | 1,074.00 | 8.0K |
| 10:25 | 1,074.00 | 1,076.00 | 1,071.00 | 1,076.00 | 5.2K |
| 10:30 | 1,075.00 | 1,100.00 | 1,075.00 | 1,099.00 | 54.3K |
| 10:35 | 1,093.00 | 1,120.00 | 1,093.00 | 1,120.00 | 148.8K |
| 10:40 | 1,120.00 | 1,130.00 | 1,114.00 | 1,124.00 | 106.2K |
| 10:45 | 1,121.00 | 1,124.00 | 1,100.00 | 1,119.00 | 29.9K |
| 10:50 | 1,119.00 | 1,119.00 | 1,103.00 | 1,110.00 | 18.1K |
| 10:55 | 1,110.00 | 1,114.00 | 1,110.00 | 1,110.00 | 5.4K |
| 11:00 | 1,110.00 | 1,110.00 | 1,097.00 | 1,100.00 | 23.3K |
| 11:05 | 1,103.00 | 1,108.00 | 1,099.00 | 1,104.00 | 4.0K |
| 11:10 | 1,104.00 | 1,104.00 | 1,095.00 | 1,100.00 | 14.7K |
| 11:15 | 1,096.00 | 1,099.00 | 1,093.00 | 1,094.00 | 31.8K |
| 11:20 | 1,094.00 | 1,099.00 | 1,094.00 | 1,099.00 | 0.9K |
| 11:25 | 1,099.00 | 1,105.00 | 1,099.00 | 1,105.00 | 12.4K |
| 11:30 | 1,105.00 | 1,110.00 | 1,105.00 | 1,109.00 | 12.6K |
| 11:35 | 1,117.00 | 1,117.00 | 1,110.00 | 1,114.00 | 16.2K |
| 11:40 | 1,111.00 | 1,114.00 | 1,110.00 | 1,110.00 | 2.0K |
| 11:45 | 1,106.00 | 1,106.00 | 1,091.00 | 1,092.00 | 28.9K |
| 11:50 | 1,092.00 | 1,092.00 | 1,079.00 | 1,079.00 | 20.0K |
| 11:55 | 1,079.00 | 1,094.00 | 1,079.00 | 1,088.00 | 2.1K |
| 12:00 | 1,087.00 | 1,092.00 | 1,080.00 | 1,080.00 | 15.7K |
| 12:05 | 1,080.00 | 1,099.00 | 1,080.00 | 1,088.00 | 19.6K |
| 12:10 | 1,087.00 | 1,098.00 | 1,078.00 | 1,089.00 | 13.6K |
| 12:15 | 1,088.00 | 1,088.00 | 1,078.00 | 1,078.00 | 3.6K |
| 12:20 | 1,080.00 | 1,086.00 | 1,079.00 | 1,079.00 | 0.1K |
| 12:25 | 1,088.00 | 1,088.00 | 1,082.00 | 1,082.00 | 5.6K |
| 12:30 | 1,082.00 | 1,086.00 | 1,082.00 | 1,085.00 | 1.8K |
| 12:35 | 1,085.00 | 1,085.00 | 1,079.00 | 1,084.00 | 6.2K |
| 12:40 | 1,079.00 | 1,083.00 | 1,079.00 | 1,081.00 | 7.0K |
| 12:45 | 1,083.00 | 1,084.00 | 1,081.00 | 1,084.00 | 4.9K |
| 12:50 | 1,084.00 | 1,084.00 | 1,081.00 | 1,081.00 | 2.2K |
| 12:55 | 1,081.00 | 1,085.00 | 1,079.00 | 1,085.00 | 16.3K |
| 13:00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1.4K |
| 13:05 | 1,082.00 | 1,085.00 | 1,082.00 | 1,082.00 | 0.6K |
| 13:10 | 1,082.00 | 1,086.00 | 1,082.00 | 1,086.00 | 3.1K |
| 13:15 | 1,084.00 | 1,086.00 | 1,080.00 | 1,081.00 | 6.2K |
| 13:20 | 1,087.00 | 1,087.00 | 1,086.00 | 1,086.00 | 0.0K |
| 13:25 | 1,081.00 | 1,084.00 | 1,081.00 | 1,084.00 | 0.5K |
| 13:30 | 1,084.00 | 1,095.00 | 1,084.00 | 1,094.00 | 6.2K |
| 13:35 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.3K |
| 13:40 | 1,091.00 | 1,092.00 | 1,086.00 | 1,092.00 | 2.7K |
| 13:45 | 1,090.00 | 1,100.00 | 1,087.00 | 1,087.00 | 9.8K |
| 13:50 | 1,088.00 | 1,093.00 | 1,083.00 | 1,088.00 | 10.6K |
| 13:55 | 1,083.00 | 1,087.00 | 1,083.00 | 1,086.00 | 1.0K |
| 14:00 | 1,084.00 | 1,084.00 | 1,082.00 | 1,083.00 | 7.1K |
| 14:05 | 1,083.00 | 1,083.00 | 1,080.00 | 1,080.00 | 3.8K |
| 14:10 | 1,080.00 | 1,080.00 | 1,078.00 | 1,079.00 | 10.2K |
| 14:15 | 1,079.00 | 1,080.00 | 1,076.00 | 1,076.00 | 5.3K |
| 14:20 | 1,073.00 | 1,083.00 | 1,073.00 | 1,082.00 | 8.6K |
| 14:25 | 1,079.00 | 1,082.00 | 1,079.00 | 1,082.00 | 0.3K |
| 14:30 | 1,082.00 | 1,082.00 | 1,079.00 | 1,080.00 | 1.0K |
| 14:35 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 0.1K |
| 14:40 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 6.3K |
| 14:45 | 1,080.00 | 1,080.00 | 1,077.00 | 1,077.00 | 4.6K |
| 14:50 | 1,077.00 | 1,078.00 | 1,075.00 | 1,077.00 | 5.0K |
| 14:55 | 1,075.00 | 1,075.00 | 1,067.00 | 1,067.00 | 27.0K |
| 15:00 | 1,068.00 | 1,074.00 | 1,065.00 | 1,070.00 | 5.9K |
| 15:05 | 1,066.00 | 1,070.00 | 1,066.00 | 1,069.00 | 2.9K |
| 15:10 | 1,069.00 | 1,081.00 | 1,069.00 | 1,078.00 | 8.6K |
| 15:15 | 1,070.00 | 1,099.00 | 1,070.00 | 1,094.00 | 14.9K |
| 15:25 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 18.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,100.00 | 1,100.00 | 1,050.00 | 1,095.00 | 0.4M |
| 2025-09-25 | 1,049.00 | 1,131.00 | 1,038.00 | 1,097.00 | 1.3M |
| 2025-09-24 | 1,021.00 | 1,089.00 | 999.00 | 1,057.00 | 0.9M |
| 2025-09-23 | 991.00 | 1,040.00 | 984.00 | 1,019.00 | 0.8M |
| 2025-09-22 | 917.00 | 1,095.00 | 907.00 | 1,009.00 | 5.0M |
| 2025-09-19 | 895.00 | 920.00 | 874.00 | 916.00 | 0.3M |
| 2025-09-18 | 886.00 | 896.00 | 870.00 | 891.00 | 0.2M |
| 2025-09-17 | 891.00 | 892.00 | 874.00 | 886.00 | 0.0M |
| 2025-09-16 | 890.00 | 895.00 | 882.00 | 890.00 | 0.2M |
| 2025-09-15 | 887.00 | 893.00 | 875.00 | 892.00 | 0.1M |
| 2025-09-12 | 885.00 | 891.00 | 878.00 | 887.00 | 0.1M |
| 2025-09-11 | 896.00 | 896.00 | 876.00 | 884.00 | 0.1M |
| 2025-09-10 | 873.00 | 894.00 | 865.00 | 892.00 | 0.2M |
| 2025-09-09 | 880.00 | 883.00 | 863.00 | 873.00 | 0.1M |
| 2025-09-08 | 890.00 | 891.00 | 873.00 | 882.00 | 0.1M |
| 2025-09-05 | 894.00 | 900.00 | 871.00 | 891.00 | 0.1M |
| 2025-09-04 | 862.00 | 897.00 | 861.00 | 885.00 | 0.2M |
| 2025-09-03 | 879.00 | 879.00 | 849.00 | 861.00 | 0.1M |
| 2025-09-02 | 854.00 | 870.00 | 850.00 | 869.00 | 0.1M |
| 2025-09-01 | 870.00 | 884.00 | 825.00 | 854.00 | 0.2M |
| 2025-08-29 | 907.00 | 907.00 | 870.00 | 879.00 | 0.1M |
| 2025-08-28 | 881.00 | 905.00 | 865.00 | 899.00 | 0.2M |
| 2025-08-27 | 882.00 | 885.00 | 875.00 | 877.00 | 0.1M |
| 2025-08-26 | 891.00 | 906.00 | 870.00 | 881.00 | 0.1M |
| 2025-08-25 | 902.00 | 915.00 | 888.00 | 892.00 | 0.1M |
| 2025-08-22 | 900.00 | 920.00 | 895.00 | 901.00 | 0.1M |
| 2025-08-21 | 900.00 | 905.00 | 888.00 | 900.00 | 0.1M |
| 2025-08-20 | 887.00 | 910.00 | 868.00 | 899.00 | 0.1M |
| 2025-08-19 | 932.00 | 957.00 | 890.00 | 891.00 | 0.3M |
| 2025-08-18 | 918.00 | 985.00 | 879.00 | 932.00 | 1.0M |
| 2025-08-14 | 888.00 | 939.00 | 857.00 | 918.00 | 0.7M |
| 2025-08-13 | 865.00 | 888.00 | 860.00 | 888.00 | 0.2M |
| 2025-08-12 | 876.00 | 889.00 | 854.00 | 864.00 | 0.3M |
| 2025-08-11 | 839.00 | 888.00 | 834.00 | 876.00 | 0.3M |
| 2025-08-08 | 842.00 | 847.00 | 835.00 | 839.00 | 0.1M |
| 2025-08-07 | 827.00 | 850.00 | 827.00 | 842.00 | 0.2M |
| 2025-08-06 | 842.00 | 855.00 | 782.00 | 835.00 | 0.2M |
| 2025-08-05 | 828.00 | 853.00 | 819.00 | 842.00 | 0.4M |
| 2025-08-04 | 823.00 | 833.00 | 804.00 | 828.00 | 0.1M |
| 2025-08-01 | 849.00 | 859.00 | 816.00 | 824.00 | 0.3M |
| 2025-07-31 | 824.00 | 870.00 | 762.00 | 848.00 | 0.5M |
| 2025-07-30 | 810.00 | 965.00 | 795.00 | 825.00 | 3.2M |
| 2025-07-29 | 823.00 | 831.00 | 800.00 | 811.00 | 0.1M |
| 2025-07-28 | 815.00 | 828.00 | 808.00 | 823.00 | 0.1M |
| 2025-07-25 | 818.00 | 820.00 | 813.00 | 816.00 | 0.1M |
| 2025-07-24 | 826.00 | 838.00 | 797.00 | 820.00 | 0.2M |
| 2025-07-23 | 826.00 | 837.00 | 821.00 | 826.00 | 0.1M |
| 2025-07-22 | 835.00 | 843.00 | 824.00 | 826.00 | 0.2M |
| 2025-07-21 | 842.00 | 856.00 | 820.00 | 835.00 | 0.1M |
| 2025-07-18 | 842.00 | 861.00 | 835.00 | 843.00 | 0.2M |
| 2025-07-17 | 850.00 | 854.00 | 829.00 | 845.00 | 0.2M |
| 2025-07-16 | 864.00 | 874.00 | 843.00 | 850.00 | 0.3M |
| 2025-07-15 | 860.00 | 875.00 | 858.00 | 864.00 | 0.1M |
| 2025-07-14 | 874.00 | 895.00 | 864.00 | 870.00 | 0.1M |
| 2025-07-11 | 853.00 | 895.00 | 853.00 | 874.00 | 0.1M |
| 2025-07-10 | 852.00 | 870.00 | 849.00 | 860.00 | 0.1M |
| 2025-07-09 | 869.00 | 869.00 | 840.00 | 849.00 | 0.5M |
| 2025-07-08 | 854.00 | 865.00 | 844.00 | 856.00 | 0.2M |
| 2025-07-07 | 840.00 | 868.00 | 830.00 | 855.00 | 0.1M |
| 2025-07-04 | 870.00 | 879.00 | 839.00 | 840.00 | 0.2M |
| 2025-07-03 | 848.00 | 898.00 | 831.00 | 869.00 | 0.3M |
| 2025-07-02 | 833.00 | 847.00 | 820.00 | 844.00 | 0.1M |
| 2025-07-01 | 827.00 | 840.00 | 800.00 | 825.00 | 0.3M |
| 2025-06-30 | 842.00 | 843.00 | 820.00 | 827.00 | 0.2M |
| 2025-06-27 | 854.00 | 863.00 | 837.00 | 843.00 | 0.1M |
| 2025-06-26 | 885.00 | 885.00 | 850.00 | 854.00 | 0.3M |
| 2025-06-25 | 882.00 | 895.00 | 859.00 | 884.00 | 0.3M |
| 2025-06-24 | 835.00 | 909.00 | 835.00 | 882.00 | 0.4M |
| 2025-06-23 | 882.00 | 890.00 | 827.00 | 827.00 | 0.6M |
| 2025-06-20 | 881.00 | 905.00 | 864.00 | 890.00 | 0.3M |
| 2025-06-19 | 900.00 | 905.00 | 880.00 | 881.00 | 0.3M |
| 2025-06-18 | 916.00 | 922.00 | 893.00 | 900.00 | 0.3M |
| 2025-06-17 | 919.00 | 931.00 | 900.00 | 910.00 | 0.4M |
| 2025-06-16 | 928.00 | 933.00 | 899.00 | 919.00 | 0.2M |
| 2025-06-13 | 958.00 | 958.00 | 908.00 | 919.00 | 0.5M |
| 2025-06-12 | 938.00 | 975.00 | 934.00 | 958.00 | 0.5M |
| 2025-06-11 | 954.00 | 955.00 | 933.00 | 938.00 | 0.2M |
| 2025-06-10 | 935.00 | 955.00 | 930.00 | 954.00 | 0.3M |
| 2025-06-09 | 934.00 | 952.00 | 929.00 | 935.00 | 0.2M |
| 2025-06-05 | 919.00 | 955.00 | 917.00 | 934.00 | 0.3M |
| 2025-06-04 | 925.00 | 938.00 | 916.00 | 919.00 | 0.2M |
| 2025-06-02 | 917.00 | 935.00 | 917.00 | 925.00 | 0.2M |
| 2025-05-30 | 932.00 | 941.00 | 923.00 | 923.00 | 0.1M |
| 2025-05-29 | 932.00 | 936.00 | 920.00 | 932.00 | 0.2M |
| 2025-05-28 | 936.00 | 942.00 | 923.00 | 933.00 | 0.2M |
| 2025-05-27 | 933.00 | 967.00 | 921.00 | 936.00 | 0.3M |
| 2025-05-26 | 939.00 | 950.00 | 920.00 | 935.00 | 0.2M |
| 2025-05-23 | 986.00 | 986.00 | 941.00 | 948.00 | 0.3M |
| 2025-05-22 | 977.00 | 998.00 | 933.00 | 970.00 | 0.4M |
| 2025-05-21 | 938.00 | 991.00 | 928.00 | 977.00 | 0.8M |
| 2025-05-20 | 962.00 | 980.00 | 923.00 | 938.00 | 0.4M |
| 2025-05-19 | 929.00 | 990.00 | 916.00 | 962.00 | 0.5M |
| 2025-05-16 | 981.00 | 981.00 | 917.00 | 929.00 | 0.5M |
| 2025-05-15 | 981.00 | 981.00 | 950.00 | 966.00 | 0.3M |
| 2025-05-14 | 978.00 | 990.00 | 950.00 | 981.00 | 0.4M |
| 2025-05-13 | 989.00 | 989.00 | 965.00 | 978.00 | 0.3M |
| 2025-05-12 | 998.00 | 1,009.00 | 982.00 | 989.00 | 0.3M |
| 2025-05-09 | 1,002.00 | 1,029.00 | 963.00 | 998.00 | 0.6M |
| 2025-05-08 | 1,010.00 | 1,027.00 | 999.00 | 1,004.00 | 0.3M |
| 2025-05-07 | 1,002.00 | 1,049.00 | 990.00 | 1,010.00 | 0.4M |
| 2025-05-02 | 1,001.00 | 1,021.00 | 968.00 | 1,010.00 | 0.6M |
| 2025-04-30 | 1,032.00 | 1,035.00 | 961.00 | 1,005.00 | 0.8M |
| 2025-04-29 | 1,090.00 | 1,112.00 | 1,020.00 | 1,031.00 | 0.9M |
| 2025-04-28 | 1,150.00 | 1,150.00 | 1,080.00 | 1,093.00 | 0.8M |
| 2025-04-25 | 1,196.00 | 1,210.00 | 1,146.00 | 1,182.00 | 1.0M |
| 2025-04-24 | 1,213.00 | 1,274.00 | 1,173.00 | 1,197.00 | 2.9M |
| 2025-04-23 | 1,075.00 | 1,212.00 | 1,058.00 | 1,173.00 | 4.0M |
| 2025-04-22 | 1,143.00 | 1,350.00 | 1,070.00 | 1,073.00 | 9.7M |
| 2025-04-21 | 929.00 | 1,148.00 | 921.00 | 1,135.00 | 9.5M |
| 2025-04-18 | 953.00 | 977.00 | 890.00 | 921.00 | 2.2M |
| 2025-04-17 | 1,070.00 | 1,145.00 | 960.00 | 960.00 | 11.8M |
| 2025-04-16 | 797.00 | 1,012.00 | 788.00 | 1,012.00 | 11.0M |
| 2025-04-15 | 756.00 | 784.00 | 751.00 | 779.00 | 0.9M |
| 2025-04-14 | 746.00 | 816.00 | 746.00 | 756.00 | 1.2M |
| 2025-04-11 | 753.00 | 789.00 | 739.00 | 753.00 | 0.8M |
| 2025-04-10 | 800.00 | 823.00 | 752.00 | 760.00 | 1.0M |
| 2025-04-09 | 763.00 | 763.00 | 714.00 | 747.00 | 0.8M |
| 2025-04-08 | 801.00 | 830.00 | 750.00 | 759.00 | 1.4M |
| 2025-04-07 | 880.00 | 894.00 | 778.00 | 790.00 | 1.6M |
| 2025-04-04 | 900.00 | 957.00 | 872.00 | 918.00 | 1.8M |
| 2025-04-03 | 985.00 | 1,000.00 | 909.00 | 926.00 | 1.7M |
| 2025-04-02 | 1,067.00 | 1,078.00 | 985.00 | 994.00 | 2.5M |
| 2025-04-01 | 1,047.00 | 1,196.00 | 1,009.00 | 1,047.00 | 5.8M |
| 2025-03-31 | 1,276.00 | 1,327.00 | 1,037.00 | 1,053.00 | 6.8M |
| 2025-03-28 | 1,383.00 | 1,479.00 | 1,280.00 | 1,280.00 | 5.3M |
| 2025-03-27 | 1,515.00 | 1,660.00 | 1,423.00 | 1,423.00 | 16.7M |
| 2025-03-26 | 1,185.00 | 1,540.00 | 867.00 | 1,443.00 | 57.1M |