2,567.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,635.00 | 2,635.00 | 2,601.00 | 2,614.00 | 4.3K |
| 09:05 | 2,600.00 | 2,600.00 | 2,599.00 | 2,599.00 | 1.1K |
| 09:10 | 2,594.00 | 2,594.00 | 2,590.00 | 2,590.00 | 1.3K |
| 09:30 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.3K |
| 10:10 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 0.1K |
| 10:20 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.2K |
| 10:30 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.1K |
| 10:35 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 0.1K |
| 10:55 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 0.1K |
| 11:00 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | 0.1K |
| 12:30 | 2,595.00 | 2,595.00 | 2,580.00 | 2,580.00 | 1.1K |
| 12:35 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.8K |
| 12:45 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.1K |
| 12:55 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | 0.6K |
| 13:00 | 2,577.00 | 2,577.00 | 2,576.00 | 2,576.00 | 2.0K |
| 13:15 | 2,581.00 | 2,581.00 | 2,581.00 | 2,581.00 | 0.4K |
| 13:20 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | 0.1K |
| 13:50 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.2K |
| 14:00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 0.1K |
| 14:15 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.8K |
| 15:15 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 0.1K |
| 15:20 | 2,580.00 | 2,599.00 | 2,580.00 | 2,586.00 | 3.4K |
| 15:30 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | 0.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 2,589.00 | 2,592.00 | 2,544.00 | 2,567.00 | 0.0M |
| 2025-09-29 | 2,580.00 | 2,600.00 | 2,557.00 | 2,589.00 | 0.0M |
| 2025-09-26 | 2,600.00 | 2,600.00 | 2,577.00 | 2,600.00 | 0.0M |
| 2025-09-25 | 2,594.00 | 2,597.00 | 2,575.00 | 2,580.00 | 0.0M |
| 2025-09-24 | 2,635.00 | 2,635.00 | 2,576.00 | 2,597.00 | 0.0M |
| 2025-09-22 | 2,614.00 | 2,630.00 | 2,581.00 | 2,614.00 | 0.0M |
| 2025-09-19 | 2,599.00 | 2,626.00 | 2,575.00 | 2,592.00 | 0.0M |
| 2025-09-18 | 2,638.00 | 2,638.00 | 2,600.00 | 2,605.00 | 0.0M |
| 2025-09-17 | 2,725.00 | 2,725.00 | 2,619.00 | 2,632.00 | 0.0M |
| 2025-09-16 | 2,690.00 | 2,729.00 | 2,672.00 | 2,725.00 | 0.0M |
| 2025-09-12 | 2,654.00 | 2,691.00 | 2,654.00 | 2,672.00 | 0.0M |
| 2025-09-11 | 2,593.00 | 2,675.00 | 2,585.00 | 2,645.00 | 0.1M |
| 2025-09-10 | 2,520.00 | 2,599.00 | 2,520.00 | 2,599.00 | 0.0M |
| 2025-09-09 | 2,552.00 | 2,576.00 | 2,521.00 | 2,561.00 | 0.0M |
| 2025-09-08 | 2,528.00 | 2,550.00 | 2,513.00 | 2,536.00 | 0.0M |
| 2025-09-05 | 2,518.00 | 2,531.00 | 2,505.00 | 2,528.00 | 0.0M |
| 2025-09-04 | 2,512.00 | 2,520.00 | 2,491.00 | 2,503.00 | 0.0M |
| 2025-09-03 | 2,582.00 | 2,582.00 | 2,489.00 | 2,508.00 | 0.0M |
| 2025-09-02 | 2,613.00 | 2,645.00 | 2,581.00 | 2,582.00 | 0.0M |
| 2025-09-01 | 2,550.00 | 2,574.00 | 2,530.00 | 2,563.00 | 0.0M |
| 2025-08-29 | 2,536.00 | 2,560.00 | 2,536.00 | 2,550.00 | 0.0M |
| 2025-08-28 | 2,539.00 | 2,543.00 | 2,527.00 | 2,531.00 | 0.0M |
| 2025-08-27 | 2,539.00 | 2,563.00 | 2,535.00 | 2,539.00 | 0.0M |
| 2025-08-26 | 2,598.00 | 2,604.00 | 2,538.00 | 2,544.00 | 0.0M |
| 2025-08-25 | 2,599.00 | 2,620.00 | 2,559.00 | 2,588.00 | 0.0M |
| 2025-08-22 | 2,492.00 | 2,528.00 | 2,471.00 | 2,528.00 | 0.0M |
| 2025-08-21 | 2,416.00 | 2,488.00 | 2,412.00 | 2,481.00 | 0.0M |
| 2025-08-20 | 2,349.00 | 2,426.00 | 2,327.00 | 2,395.00 | 0.0M |
| 2025-08-19 | 2,333.00 | 2,366.00 | 2,330.00 | 2,357.00 | 0.0M |
| 2025-08-18 | 2,359.00 | 2,359.00 | 2,337.00 | 2,337.00 | 0.0M |
| 2025-08-15 | 2,342.00 | 2,362.00 | 2,336.00 | 2,346.00 | 0.0M |
| 2025-08-14 | 2,374.00 | 2,396.00 | 2,343.00 | 2,343.00 | 0.0M |
| 2025-08-13 | 2,426.00 | 2,427.00 | 2,385.00 | 2,385.00 | 0.0M |
| 2025-08-12 | 2,440.00 | 2,460.00 | 2,410.00 | 2,425.00 | 0.0M |
| 2025-08-08 | 2,453.00 | 2,462.00 | 2,430.00 | 2,440.00 | 0.0M |
| 2025-08-07 | 2,418.00 | 2,476.00 | 2,401.00 | 2,452.00 | 0.0M |
| 2025-08-06 | 2,366.00 | 2,417.00 | 2,366.00 | 2,400.00 | 0.0M |
| 2025-08-05 | 2,380.00 | 2,400.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2025-08-04 | 2,302.00 | 2,365.00 | 2,302.00 | 2,349.00 | 0.0M |
| 2025-08-01 | 2,295.00 | 2,367.00 | 2,295.00 | 2,352.00 | 0.1M |
| 2025-07-31 | 2,507.00 | 2,535.00 | 2,242.00 | 2,275.00 | 0.2M |
| 2025-07-30 | 2,495.00 | 2,506.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2025-07-29 | 2,493.00 | 2,500.00 | 2,466.00 | 2,485.00 | 0.0M |
| 2025-07-28 | 2,512.00 | 2,512.00 | 2,462.00 | 2,493.00 | 0.0M |
| 2025-07-25 | 2,489.00 | 2,534.00 | 2,461.00 | 2,462.00 | 0.0M |
| 2025-07-24 | 2,435.00 | 2,478.00 | 2,419.00 | 2,478.00 | 0.0M |
| 2025-07-23 | 2,392.00 | 2,425.00 | 2,384.00 | 2,405.00 | 0.0M |
| 2025-07-22 | 2,319.00 | 2,410.00 | 2,319.00 | 2,390.00 | 0.0M |
| 2025-07-18 | 2,369.00 | 2,383.00 | 2,318.00 | 2,319.00 | 0.0M |
| 2025-07-17 | 2,324.00 | 2,391.00 | 2,295.00 | 2,360.00 | 0.0M |
| 2025-07-16 | 2,394.00 | 2,394.00 | 2,333.00 | 2,340.00 | 0.0M |
| 2025-07-15 | 2,400.00 | 2,429.00 | 2,374.00 | 2,374.00 | 0.0M |
| 2025-07-14 | 2,374.00 | 2,436.00 | 2,352.00 | 2,399.00 | 0.0M |
| 2025-07-11 | 2,344.00 | 2,376.00 | 2,344.00 | 2,363.00 | 0.0M |
| 2025-07-10 | 2,353.00 | 2,353.00 | 2,315.00 | 2,345.00 | 0.0M |
| 2025-07-09 | 2,330.00 | 2,360.00 | 2,313.00 | 2,331.00 | 0.0M |
| 2025-07-08 | 2,302.00 | 2,353.00 | 2,291.00 | 2,305.00 | 0.0M |
| 2025-07-07 | 2,274.00 | 2,305.00 | 2,273.00 | 2,305.00 | 0.0M |
| 2025-07-04 | 2,333.00 | 2,333.00 | 2,272.00 | 2,281.00 | 0.0M |
| 2025-07-03 | 2,354.00 | 2,354.00 | 2,283.00 | 2,283.00 | 0.0M |
| 2025-07-02 | 2,330.00 | 2,390.00 | 2,329.00 | 2,360.00 | 0.0M |
| 2025-07-01 | 2,348.00 | 2,359.00 | 2,327.00 | 2,330.00 | 0.0M |
| 2025-06-30 | 2,432.00 | 2,440.00 | 2,336.00 | 2,349.00 | 0.0M |
| 2025-06-27 | 2,331.00 | 2,407.00 | 2,328.00 | 2,407.00 | 0.0M |
| 2025-06-26 | 2,352.00 | 2,392.00 | 2,337.00 | 2,337.00 | 0.0M |
| 2025-06-25 | 2,352.00 | 2,371.00 | 2,325.00 | 2,362.00 | 0.0M |
| 2025-06-24 | 2,392.00 | 2,441.00 | 2,358.00 | 2,359.00 | 0.0M |
| 2025-06-23 | 2,382.00 | 2,400.00 | 2,353.00 | 2,370.00 | 0.0M |
| 2025-06-20 | 2,424.00 | 2,451.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-06-19 | 2,432.00 | 2,450.00 | 2,424.00 | 2,429.00 | 0.0M |
| 2025-06-18 | 2,470.00 | 2,505.00 | 2,445.00 | 2,450.00 | 0.0M |
| 2025-06-17 | 2,460.00 | 2,490.00 | 2,422.00 | 2,478.00 | 0.0M |
| 2025-06-16 | 2,393.00 | 2,460.00 | 2,393.00 | 2,453.00 | 0.0M |
| 2025-06-13 | 2,479.00 | 2,479.00 | 2,391.00 | 2,393.00 | 0.0M |
| 2025-06-12 | 2,423.00 | 2,468.00 | 2,402.00 | 2,467.00 | 0.0M |
| 2025-06-11 | 2,409.00 | 2,411.00 | 2,368.00 | 2,398.00 | 0.0M |
| 2025-06-10 | 2,358.00 | 2,423.00 | 2,358.00 | 2,388.00 | 0.1M |
| 2025-06-09 | 2,289.00 | 2,340.00 | 2,277.00 | 2,335.00 | 0.0M |
| 2025-06-06 | 2,222.00 | 2,248.00 | 2,222.00 | 2,242.00 | 0.0M |
| 2025-06-05 | 2,245.00 | 2,252.00 | 2,225.00 | 2,233.00 | 0.0M |
| 2025-06-04 | 2,251.00 | 2,259.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-06-03 | 2,273.00 | 2,288.00 | 2,250.00 | 2,252.00 | 0.0M |
| 2025-06-02 | 2,255.00 | 2,311.00 | 2,245.00 | 2,245.00 | 0.1M |
| 2025-05-30 | 2,250.00 | 2,282.00 | 2,215.00 | 2,249.00 | 0.0M |
| 2025-05-29 | 2,216.00 | 2,279.00 | 2,210.00 | 2,246.00 | 0.0M |
| 2025-05-28 | 2,147.00 | 2,210.00 | 2,147.00 | 2,200.00 | 0.0M |
| 2025-05-27 | 2,147.00 | 2,167.00 | 2,147.00 | 2,159.00 | 0.0M |
| 2025-05-26 | 2,144.00 | 2,170.00 | 2,132.00 | 2,162.00 | 0.0M |
| 2025-05-23 | 2,132.00 | 2,150.00 | 2,127.00 | 2,150.00 | 0.0M |
| 2025-05-22 | 2,128.00 | 2,145.00 | 2,127.00 | 2,138.00 | 0.0M |
| 2025-05-21 | 2,158.00 | 2,158.00 | 2,133.00 | 2,140.00 | 0.0M |
| 2025-05-20 | 2,112.00 | 2,179.00 | 2,070.00 | 2,140.00 | 0.0M |
| 2025-05-19 | 2,100.00 | 2,124.00 | 2,100.00 | 2,111.00 | 0.0M |
| 2025-05-16 | 2,132.00 | 2,132.00 | 2,099.00 | 2,108.00 | 0.0M |
| 2025-05-15 | 2,056.00 | 2,130.00 | 2,051.00 | 2,095.00 | 0.0M |
| 2025-05-14 | 2,089.00 | 2,089.00 | 2,057.00 | 2,057.00 | 0.0M |
| 2025-05-13 | 2,090.00 | 2,150.00 | 2,058.00 | 2,100.00 | 0.0M |
| 2025-05-12 | 2,025.00 | 2,075.00 | 1,974.00 | 2,066.00 | 0.1M |
| 2025-05-09 | 2,155.00 | 2,181.00 | 2,063.00 | 2,181.00 | 0.1M |
| 2025-05-08 | 2,065.00 | 2,126.00 | 2,053.00 | 2,112.00 | 0.0M |
| 2025-05-07 | 2,046.00 | 2,062.00 | 2,016.00 | 2,046.00 | 0.0M |
| 2025-05-02 | 2,069.00 | 2,080.00 | 2,002.00 | 2,067.00 | 0.0M |
| 2025-05-01 | 2,128.00 | 2,139.00 | 2,066.00 | 2,080.00 | 0.0M |
| 2025-04-30 | 2,117.00 | 2,140.00 | 2,117.00 | 2,122.00 | 0.0M |
| 2025-04-28 | 2,086.00 | 2,124.00 | 2,061.00 | 2,106.00 | 0.0M |
| 2025-04-25 | 2,065.00 | 2,081.00 | 2,036.00 | 2,036.00 | 0.0M |
| 2025-04-24 | 2,008.00 | 2,055.00 | 2,006.00 | 2,055.00 | 0.0M |
| 2025-04-23 | 2,021.00 | 2,026.00 | 1,990.00 | 2,003.00 | 0.0M |
| 2025-04-22 | 2,000.00 | 2,005.00 | 1,988.00 | 1,995.00 | 0.0M |
| 2025-04-21 | 1,997.00 | 2,025.00 | 1,991.00 | 2,000.00 | 0.0M |
| 2025-04-18 | 1,977.00 | 2,007.00 | 1,975.00 | 1,996.00 | 0.0M |
| 2025-04-17 | 1,997.00 | 2,020.00 | 1,973.00 | 1,977.00 | 0.0M |
| 2025-04-16 | 1,947.00 | 2,007.00 | 1,912.00 | 1,997.00 | 0.0M |
| 2025-04-15 | 1,878.00 | 1,885.00 | 1,855.00 | 1,872.00 | 0.0M |
| 2025-04-14 | 1,846.00 | 1,883.00 | 1,828.00 | 1,865.00 | 0.0M |
| 2025-04-11 | 1,765.00 | 1,826.00 | 1,748.00 | 1,809.00 | 0.0M |
| 2025-04-10 | 1,861.00 | 1,861.00 | 1,784.00 | 1,802.00 | 0.0M |
| 2025-04-09 | 1,729.00 | 1,735.00 | 1,666.00 | 1,730.00 | 0.0M |
| 2025-04-08 | 1,760.00 | 1,798.00 | 1,709.00 | 1,769.00 | 0.0M |
| 2025-04-07 | 1,694.00 | 1,730.00 | 1,600.00 | 1,640.00 | 0.1M |
| 2025-04-04 | 1,899.00 | 1,915.00 | 1,774.00 | 1,830.00 | 0.0M |
| 2025-04-03 | 1,868.00 | 1,980.00 | 1,855.00 | 1,921.00 | 0.0M |
| 2025-04-02 | 1,974.00 | 1,993.00 | 1,940.00 | 1,948.00 | 0.0M |
| 2025-04-01 | 2,006.00 | 2,015.00 | 1,974.00 | 1,976.00 | 0.0M |
| 2025-03-31 | 2,000.00 | 2,025.00 | 1,961.00 | 2,003.00 | 0.0M |
| 2025-03-28 | 2,043.00 | 2,097.00 | 2,041.00 | 2,046.00 | 0.0M |
| 2025-03-27 | 2,113.00 | 2,146.00 | 2,105.00 | 2,110.00 | 0.0M |
| 2025-03-26 | 2,123.00 | 2,145.00 | 2,093.00 | 2,136.00 | 0.0M |
| 2025-03-25 | 2,125.00 | 2,129.00 | 2,082.00 | 2,117.00 | 0.0M |
| 2025-03-24 | 2,166.00 | 2,166.00 | 2,117.00 | 2,142.00 | 0.0M |
| 2025-03-21 | 2,112.00 | 2,185.00 | 2,112.00 | 2,141.00 | 0.0M |
| 2025-03-19 | 2,108.00 | 2,140.00 | 2,104.00 | 2,112.00 | 0.0M |
| 2025-03-18 | 2,097.00 | 2,108.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2025-03-17 | 2,000.00 | 2,069.00 | 2,000.00 | 2,069.00 | 0.0M |
| 2025-03-14 | 2,015.00 | 2,020.00 | 1,989.00 | 2,000.00 | 0.0M |
| 2025-03-13 | 2,007.00 | 2,043.00 | 1,963.00 | 2,015.00 | 0.1M |
| 2025-03-12 | 1,964.00 | 2,004.00 | 1,964.00 | 1,995.00 | 0.0M |
| 2025-03-11 | 1,989.00 | 1,999.00 | 1,955.00 | 1,966.00 | 0.0M |
| 2025-03-10 | 2,064.00 | 2,064.00 | 2,007.00 | 2,009.00 | 0.0M |
| 2025-03-07 | 2,039.00 | 2,044.00 | 2,026.00 | 2,044.00 | 0.0M |
| 2025-03-06 | 2,070.00 | 2,096.00 | 2,053.00 | 2,060.00 | 0.0M |
| 2025-03-05 | 2,069.00 | 2,069.00 | 2,031.00 | 2,067.00 | 0.0M |
| 2025-03-04 | 2,021.00 | 2,090.00 | 2,021.00 | 2,077.00 | 0.0M |
| 2025-03-03 | 1,977.00 | 2,034.00 | 1,947.00 | 2,021.00 | 0.0M |
| 2025-02-28 | 2,000.00 | 2,000.00 | 1,961.00 | 1,986.00 | 0.0M |
| 2025-02-27 | 2,037.00 | 2,060.00 | 1,960.00 | 2,014.00 | 0.0M |
| 2025-02-26 | 2,177.00 | 2,177.00 | 2,024.00 | 2,037.00 | 0.1M |
| 2025-02-25 | 2,180.00 | 2,219.00 | 2,158.00 | 2,177.00 | 0.0M |
| 2025-02-21 | 2,180.00 | 2,230.00 | 2,168.00 | 2,230.00 | 0.0M |
| 2025-02-20 | 2,159.00 | 2,213.00 | 2,159.00 | 2,199.00 | 0.0M |
| 2025-02-19 | 2,208.00 | 2,221.00 | 2,163.00 | 2,163.00 | 0.0M |
| 2025-02-18 | 2,202.00 | 2,248.00 | 2,184.00 | 2,203.00 | 0.0M |
| 2025-02-17 | 2,185.00 | 2,205.00 | 2,170.00 | 2,185.00 | 0.0M |
| 2025-02-14 | 2,120.00 | 2,159.00 | 2,115.00 | 2,145.00 | 0.0M |
| 2025-02-13 | 2,169.00 | 2,191.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-02-12 | 2,097.00 | 2,158.00 | 2,097.00 | 2,157.00 | 0.0M |
| 2025-02-10 | 2,130.00 | 2,130.00 | 2,091.00 | 2,097.00 | 0.0M |
| 2025-02-07 | 2,043.00 | 2,170.00 | 2,043.00 | 2,135.00 | 0.0M |
| 2025-02-06 | 2,073.00 | 2,089.00 | 2,022.00 | 2,046.00 | 0.0M |
| 2025-02-05 | 2,206.00 | 2,212.00 | 2,056.00 | 2,109.00 | 0.1M |
| 2025-02-04 | 2,286.00 | 2,348.00 | 2,254.00 | 2,254.00 | 0.1M |
| 2025-02-03 | 2,163.00 | 2,330.00 | 2,130.00 | 2,261.00 | 0.1M |
| 2025-01-31 | 2,100.00 | 2,296.00 | 2,072.00 | 2,143.00 | 0.1M |
| 2025-01-30 | 2,035.00 | 2,080.00 | 2,034.00 | 2,076.00 | 0.0M |
| 2025-01-29 | 2,055.00 | 2,055.00 | 2,026.00 | 2,030.00 | 0.0M |
| 2025-01-28 | 2,032.00 | 2,050.00 | 1,999.00 | 2,032.00 | 0.0M |
| 2025-01-27 | 2,028.00 | 2,060.00 | 2,012.00 | 2,037.00 | 0.0M |
| 2025-01-24 | 1,993.00 | 2,016.00 | 1,966.00 | 2,015.00 | 0.0M |
| 2025-01-23 | 2,031.00 | 2,038.00 | 1,942.00 | 1,987.00 | 0.0M |
| 2025-01-22 | 1,942.00 | 2,022.00 | 1,942.00 | 2,017.00 | 0.0M |
| 2025-01-21 | 1,952.00 | 1,952.00 | 1,922.00 | 1,934.00 | 0.0M |
| 2025-01-20 | 1,962.00 | 1,962.00 | 1,910.00 | 1,934.00 | 0.0M |
| 2025-01-17 | 1,926.00 | 1,964.00 | 1,902.00 | 1,964.00 | 0.0M |
| 2025-01-16 | 1,957.00 | 1,965.00 | 1,925.00 | 1,934.00 | 0.0M |
| 2025-01-15 | 1,910.00 | 1,955.00 | 1,891.00 | 1,917.00 | 0.0M |
| 2025-01-14 | 1,874.00 | 1,910.00 | 1,868.00 | 1,890.00 | 0.0M |
| 2025-01-10 | 1,873.00 | 1,889.00 | 1,867.00 | 1,878.00 | 0.0M |
| 2025-01-09 | 1,922.00 | 1,929.00 | 1,870.00 | 1,892.00 | 0.0M |
| 2025-01-08 | 1,970.00 | 1,971.00 | 1,911.00 | 1,922.00 | 0.0M |
| 2025-01-07 | 1,910.00 | 1,982.00 | 1,883.00 | 1,978.00 | 0.1M |
| 2025-01-06 | 1,817.00 | 1,940.00 | 1,817.00 | 1,903.00 | 0.1M |