840.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.0K |
| 09:10 | 840.00 | 840.00 | 840.00 | 840.00 | 0.1K |
| 09:15 | 840.00 | 845.00 | 840.00 | 845.00 | 18.8K |
| 09:20 | 845.00 | 845.00 | 845.00 | 845.00 | 2.0K |
| 10:05 | 845.00 | 845.00 | 845.00 | 845.00 | 0.1K |
| 10:10 | 845.00 | 845.00 | 845.00 | 845.00 | 0.1K |
| 10:30 | 845.00 | 845.00 | 845.00 | 845.00 | 1.5K |
| 10:40 | 845.00 | 845.00 | 845.00 | 845.00 | 0.6K |
| 11:10 | 845.00 | 845.00 | 845.00 | 845.00 | 0.1K |
| 13:30 | 845.00 | 845.00 | 845.00 | 845.00 | 0.5K |
| 13:35 | 845.00 | 845.00 | 845.00 | 845.00 | 0.1K |
| 13:50 | 840.00 | 840.00 | 840.00 | 840.00 | 0.1K |
| 14:15 | 840.00 | 840.00 | 840.00 | 840.00 | 11.7K |
| 14:45 | 840.00 | 845.00 | 840.00 | 845.00 | 0.6K |
| 15:00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.1K |
| 15:15 | 845.00 | 845.00 | 845.00 | 845.00 | 2.7K |
| 15:20 | 845.00 | 845.00 | 845.00 | 845.00 | 1.2K |
| 15:25 | 845.00 | 845.00 | 845.00 | 845.00 | 1.0K |
| 15:35 | 845.00 | 845.00 | 845.00 | 845.00 | 2.8K |
| 15:40 | 845.00 | 845.00 | 845.00 | 845.00 | 4.3K |
| 16:35 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-02 | 840.00 | 850.00 | 830.00 | 840.00 | 0.1M |
| 2025-10-01 | 845.00 | 850.00 | 835.00 | 840.00 | 0.1M |
| 2025-09-30 | 850.00 | 850.00 | 845.00 | 845.00 | 0.0M |
| 2025-09-29 | 845.00 | 850.00 | 840.00 | 845.00 | 0.1M |
| 2025-09-26 | 850.00 | 850.00 | 845.00 | 845.00 | 0.0M |
| 2025-09-25 | 860.00 | 860.00 | 845.00 | 850.00 | 0.0M |
| 2025-09-24 | 845.00 | 850.00 | 840.00 | 850.00 | 0.1M |
| 2025-09-23 | 845.00 | 845.00 | 840.00 | 845.00 | 0.0M |
| 2025-09-22 | 850.00 | 850.00 | 840.00 | 845.00 | 0.1M |
| 2025-09-19 | 850.00 | 855.00 | 840.00 | 845.00 | 0.0M |
| 2025-09-18 | 850.00 | 850.00 | 835.00 | 850.00 | 0.0M |
| 2025-09-17 | 850.00 | 860.00 | 835.00 | 850.00 | 0.0M |
| 2025-09-16 | 860.00 | 860.00 | 850.00 | 855.00 | 0.0M |
| 2025-09-15 | 840.00 | 855.00 | 835.00 | 855.00 | 0.1M |
| 2025-09-12 | 845.00 | 845.00 | 835.00 | 840.00 | 0.1M |
| 2025-09-11 | 840.00 | 855.00 | 830.00 | 835.00 | 0.0M |
| 2025-09-10 | 830.00 | 845.00 | 825.00 | 840.00 | 0.0M |
| 2025-09-09 | 850.00 | 850.00 | 815.00 | 830.00 | 0.6M |
| 2025-09-08 | 850.00 | 860.00 | 845.00 | 850.00 | 0.1M |
| 2025-09-04 | 850.00 | 860.00 | 850.00 | 850.00 | 0.1M |
| 2025-09-03 | 855.00 | 855.00 | 845.00 | 850.00 | 0.1M |
| 2025-09-02 | 860.00 | 860.00 | 850.00 | 855.00 | 0.0M |
| 2025-09-01 | 840.00 | 855.00 | 835.00 | 855.00 | 0.1M |
| 2025-08-29 | 860.00 | 860.00 | 850.00 | 855.00 | 0.1M |
| 2025-08-28 | 850.00 | 860.00 | 845.00 | 855.00 | 0.2M |
| 2025-08-27 | 850.00 | 855.00 | 840.00 | 840.00 | 0.2M |
| 2025-08-26 | 855.00 | 860.00 | 845.00 | 845.00 | 0.1M |
| 2025-08-25 | 850.00 | 865.00 | 850.00 | 855.00 | 0.1M |
| 2025-08-22 | 850.00 | 850.00 | 840.00 | 850.00 | 0.3M |
| 2025-08-21 | 850.00 | 855.00 | 840.00 | 840.00 | 0.2M |
| 2025-08-20 | 845.00 | 860.00 | 840.00 | 840.00 | 0.3M |
| 2025-08-19 | 850.00 | 855.00 | 840.00 | 840.00 | 0.3M |
| 2025-08-15 | 855.00 | 855.00 | 845.00 | 850.00 | 0.3M |
| 2025-08-14 | 865.00 | 865.00 | 850.00 | 855.00 | 0.2M |
| 2025-08-13 | 880.00 | 880.00 | 850.00 | 860.00 | 0.4M |
| 2025-08-12 | 870.00 | 880.00 | 855.00 | 875.00 | 0.3M |
| 2025-08-11 | 830.00 | 870.00 | 825.00 | 855.00 | 0.2M |
| 2025-08-08 | 850.00 | 870.00 | 825.00 | 830.00 | 0.6M |
| 2025-08-07 | 860.00 | 860.00 | 850.00 | 850.00 | 0.1M |
| 2025-08-06 | 860.00 | 865.00 | 850.00 | 860.00 | 0.1M |
| 2025-08-05 | 865.00 | 865.00 | 860.00 | 860.00 | 0.0M |
| 2025-08-04 | 870.00 | 875.00 | 860.00 | 865.00 | 0.0M |
| 2025-08-01 | 875.00 | 875.00 | 865.00 | 870.00 | 0.0M |
| 2025-07-31 | 875.00 | 875.00 | 865.00 | 875.00 | 0.0M |
| 2025-07-30 | 865.00 | 875.00 | 860.00 | 870.00 | 0.0M |
| 2025-07-29 | 880.00 | 880.00 | 865.00 | 865.00 | 0.1M |
| 2025-07-28 | 880.00 | 885.00 | 870.00 | 880.00 | 0.0M |
| 2025-07-25 | 890.00 | 890.00 | 865.00 | 875.00 | 0.0M |
| 2025-07-24 | 875.00 | 880.00 | 870.00 | 880.00 | 0.1M |
| 2025-07-23 | 900.00 | 900.00 | 845.00 | 875.00 | 0.1M |
| 2025-07-22 | 865.00 | 920.00 | 855.00 | 870.00 | 0.2M |
| 2025-07-21 | 865.00 | 870.00 | 860.00 | 865.00 | 0.0M |
| 2025-07-18 | 870.00 | 870.00 | 855.00 | 865.00 | 0.0M |
| 2025-07-17 | 870.00 | 870.00 | 860.00 | 860.00 | 0.1M |
| 2025-07-16 | 865.00 | 870.00 | 855.00 | 865.00 | 0.1M |
| 2025-07-15 | 865.00 | 865.00 | 860.00 | 865.00 | 0.1M |
| 2025-07-14 | 870.00 | 875.00 | 860.00 | 865.00 | 0.0M |
| 2025-07-11 | 865.00 | 870.00 | 850.00 | 865.00 | 0.0M |
| 2025-07-10 | 885.00 | 885.00 | 840.00 | 855.00 | 0.3M |
| 2025-07-09 | 875.00 | 875.00 | 870.00 | 870.00 | 0.0M |
| 2025-07-08 | 880.00 | 880.00 | 875.00 | 875.00 | 0.0M |
| 2025-07-07 | 880.00 | 880.00 | 865.00 | 870.00 | 0.1M |
| 2025-07-04 | 885.00 | 885.00 | 870.00 | 875.00 | 0.1M |
| 2025-07-03 | 870.00 | 875.00 | 870.00 | 875.00 | 0.0M |
| 2025-07-02 | 875.00 | 875.00 | 870.00 | 870.00 | 0.0M |
| 2025-07-01 | 880.00 | 880.00 | 870.00 | 870.00 | 0.0M |
| 2025-06-30 | 890.00 | 890.00 | 880.00 | 880.00 | 0.0M |
| 2025-06-26 | 885.00 | 900.00 | 880.00 | 880.00 | 0.1M |
| 2025-06-25 | 875.00 | 880.00 | 865.00 | 880.00 | 0.0M |
| 2025-06-24 | 890.00 | 910.00 | 865.00 | 875.00 | 0.0M |
| 2025-06-23 | 880.00 | 880.00 | 870.00 | 880.00 | 0.0M |
| 2025-06-20 | 890.00 | 890.00 | 880.00 | 880.00 | 0.0M |
| 2025-06-19 | 895.00 | 895.00 | 885.00 | 890.00 | 0.0M |
| 2025-06-18 | 900.00 | 900.00 | 890.00 | 900.00 | 0.0M |
| 2025-06-17 | 900.00 | 900.00 | 895.00 | 895.00 | 0.0M |
| 2025-06-16 | 905.00 | 905.00 | 895.00 | 900.00 | 0.1M |
| 2025-06-13 | 910.00 | 910.00 | 905.00 | 905.00 | 0.0M |
| 2025-06-12 | 920.00 | 920.00 | 900.00 | 910.00 | 0.0M |
| 2025-06-11 | 895.00 | 920.00 | 890.00 | 910.00 | 0.0M |
| 2025-06-10 | 905.00 | 905.00 | 885.00 | 890.00 | 0.1M |
| 2025-06-05 | 900.00 | 910.00 | 890.00 | 895.00 | 0.0M |
| 2025-06-04 | 900.00 | 900.00 | 885.00 | 895.00 | 0.4M |
| 2025-06-03 | 905.00 | 915.00 | 895.00 | 900.00 | 0.1M |
| 2025-06-02 | 925.00 | 925.00 | 905.00 | 910.00 | 0.2M |
| 2025-05-28 | 925.00 | 930.00 | 920.00 | 925.00 | 0.0M |
| 2025-05-27 | 930.00 | 930.00 | 915.00 | 915.00 | 0.0M |
| 2025-05-26 | 940.00 | 940.00 | 930.00 | 930.00 | 0.0M |
| 2025-05-23 | 935.00 | 940.00 | 925.00 | 940.00 | 0.3M |
| 2025-05-22 | 945.00 | 945.00 | 935.00 | 940.00 | 0.1M |
| 2025-05-21 | 945.00 | 945.00 | 920.00 | 940.00 | 0.1M |
| 2025-05-20 | 950.00 | 955.00 | 920.00 | 940.00 | 0.2M |
| 2025-05-19 | 995.00 | 1,000.00 | 945.00 | 1,000.00 | 0.9M |
| 2025-05-16 | 980.00 | 985.00 | 970.00 | 985.00 | 0.1M |
| 2025-05-15 | 955.00 | 980.00 | 955.00 | 980.00 | 0.1M |
| 2025-05-14 | 935.00 | 950.00 | 935.00 | 950.00 | 0.4M |
| 2025-05-09 | 935.00 | 935.00 | 925.00 | 930.00 | 0.0M |
| 2025-05-08 | 935.00 | 935.00 | 925.00 | 935.00 | 0.0M |
| 2025-05-07 | 940.00 | 940.00 | 930.00 | 935.00 | 0.0M |
| 2025-05-06 | 940.00 | 940.00 | 915.00 | 930.00 | 0.1M |
| 2025-05-05 | 920.00 | 920.00 | 895.00 | 920.00 | 0.0M |
| 2025-05-02 | 920.00 | 930.00 | 920.00 | 920.00 | 0.0M |
| 2025-04-30 | 950.00 | 950.00 | 880.00 | 920.00 | 0.1M |
| 2025-04-29 | 940.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2025-04-28 | 945.00 | 950.00 | 935.00 | 945.00 | 0.0M |
| 2025-04-25 | 935.00 | 940.00 | 930.00 | 940.00 | 0.0M |
| 2025-04-24 | 940.00 | 940.00 | 925.00 | 935.00 | 0.0M |
| 2025-04-23 | 930.00 | 940.00 | 925.00 | 940.00 | 0.0M |
| 2025-04-22 | 915.00 | 930.00 | 910.00 | 930.00 | 0.0M |
| 2025-04-21 | 925.00 | 930.00 | 910.00 | 915.00 | 0.0M |
| 2025-04-17 | 905.00 | 930.00 | 905.00 | 930.00 | 0.0M |
| 2025-04-16 | 925.00 | 925.00 | 860.00 | 905.00 | 0.1M |
| 2025-04-15 | 915.00 | 925.00 | 910.00 | 920.00 | 0.0M |
| 2025-04-14 | 895.00 | 910.00 | 895.00 | 910.00 | 0.1M |
| 2025-04-11 | 895.00 | 900.00 | 880.00 | 895.00 | 0.0M |
| 2025-04-10 | 845.00 | 890.00 | 845.00 | 890.00 | 0.0M |
| 2025-04-09 | 850.00 | 885.00 | 845.00 | 845.00 | 0.0M |
| 2025-04-08 | 890.00 | 890.00 | 830.00 | 845.00 | 0.1M |
| 2025-03-27 | 895.00 | 900.00 | 890.00 | 900.00 | 0.0M |
| 2025-03-26 | 905.00 | 905.00 | 880.00 | 895.00 | 0.3M |
| 2025-03-25 | 890.00 | 900.00 | 890.00 | 900.00 | 0.0M |
| 2025-03-24 | 915.00 | 915.00 | 890.00 | 890.00 | 0.3M |
| 2025-03-21 | 940.00 | 940.00 | 905.00 | 915.00 | 0.0M |
| 2025-03-20 | 975.00 | 975.00 | 930.00 | 935.00 | 0.0M |
| 2025-03-19 | 930.00 | 945.00 | 930.00 | 945.00 | 0.0M |
| 2025-03-18 | 945.00 | 950.00 | 920.00 | 935.00 | 0.0M |
| 2025-03-17 | 950.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2025-03-14 | 965.00 | 965.00 | 950.00 | 950.00 | 0.0M |
| 2025-03-13 | 975.00 | 975.00 | 960.00 | 965.00 | 0.0M |
| 2025-03-12 | 980.00 | 980.00 | 975.00 | 975.00 | 0.0M |
| 2025-03-11 | 990.00 | 990.00 | 975.00 | 980.00 | 0.0M |
| 2025-03-10 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 0.0M |
| 2025-03-07 | 995.00 | 995.00 | 990.00 | 995.00 | 0.0M |
| 2025-03-06 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2025-03-05 | 990.00 | 995.00 | 985.00 | 995.00 | 0.0M |
| 2025-03-04 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 0.0M |
| 2025-03-03 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 0.0M |
| 2025-02-28 | 990.00 | 990.00 | 985.00 | 990.00 | 0.0M |
| 2025-02-27 | 995.00 | 995.00 | 985.00 | 990.00 | 0.0M |
| 2025-02-26 | 995.00 | 995.00 | 985.00 | 995.00 | 0.0M |
| 2025-02-25 | 980.00 | 995.00 | 980.00 | 995.00 | 0.0M |
| 2025-02-24 | 985.00 | 985.00 | 980.00 | 980.00 | 0.0M |
| 2025-02-21 | 995.00 | 995.00 | 985.00 | 985.00 | 0.0M |
| 2025-02-20 | 990.00 | 995.00 | 985.00 | 985.00 | 0.1M |
| 2025-02-19 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 2.6M |
| 2025-02-18 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 0.3M |
| 2025-02-17 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 0.1M |
| 2025-02-14 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2025-02-13 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 0.1M |
| 2025-02-12 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 0.2M |
| 2025-02-11 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 0.2M |
| 2025-02-10 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 0.2M |
| 2025-02-07 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 0.1M |
| 2025-02-06 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 0.4M |
| 2025-02-05 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 0.1M |
| 2025-02-04 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 0.2M |
| 2025-02-03 | 1,005.00 | 1,010.00 | 990.00 | 1,010.00 | 0.2M |
| 2025-01-31 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 0.1M |
| 2025-01-30 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 0.0M |
| 2025-01-24 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 0.1M |
| 2025-01-23 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2025-01-22 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 0.2M |
| 2025-01-21 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 0.2M |
| 2025-01-20 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 0.4M |
| 2025-01-17 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 0.2M |
| 2025-01-16 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 0.4M |
| 2025-01-15 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 0.2M |
| 2025-01-14 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 0.2M |
| 2025-01-13 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 0.5M |
| 2025-01-10 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 0.2M |
| 2025-01-09 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 0.2M |
| 2025-01-08 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.1M |
| 2025-01-07 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.1M |
| 2025-01-06 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.1M |
| 2025-01-03 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2025-01-02 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 0.3M |