479.60
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 484.70 | 485.70 | 483.20 | 485.60 | 776.6K |
| 09:05 | 485.40 | 486.70 | 485.30 | 486.60 | 227.3K |
| 09:10 | 486.50 | 487.10 | 486.00 | 486.20 | 178.4K |
| 09:15 | 486.40 | 487.00 | 485.60 | 486.70 | 124.5K |
| 09:20 | 486.80 | 487.00 | 485.90 | 486.70 | 111.3K |
| 09:25 | 486.60 | 486.90 | 485.90 | 486.80 | 91.4K |
| 09:30 | 487.00 | 487.00 | 486.10 | 486.80 | 89.8K |
| 09:35 | 486.80 | 487.60 | 486.80 | 487.50 | 84.7K |
| 09:40 | 487.60 | 488.00 | 487.60 | 488.00 | 44.8K |
| 09:45 | 488.00 | 488.70 | 487.50 | 488.70 | 111.5K |
| 09:50 | 488.60 | 488.70 | 487.20 | 487.70 | 78.5K |
| 09:55 | 487.70 | 488.30 | 487.50 | 488.20 | 106.6K |
| 10:00 | 488.30 | 488.50 | 487.10 | 487.30 | 122.9K |
| 10:05 | 487.30 | 487.80 | 486.30 | 486.50 | 70.8K |
| 10:10 | 486.50 | 487.10 | 486.50 | 486.80 | 67.5K |
| 10:15 | 486.90 | 488.00 | 486.90 | 487.80 | 71.7K |
| 10:20 | 487.40 | 488.20 | 487.40 | 487.90 | 109.0K |
| 10:25 | 487.70 | 488.20 | 487.50 | 487.70 | 69.1K |
| 10:30 | 487.80 | 488.30 | 487.70 | 488.10 | 62.8K |
| 10:35 | 488.10 | 488.50 | 488.00 | 488.10 | 36.2K |
| 10:40 | 488.20 | 488.60 | 488.00 | 488.40 | 42.4K |
| 10:45 | 488.50 | 488.50 | 488.00 | 488.20 | 51.6K |
| 10:50 | 488.20 | 488.50 | 488.00 | 488.40 | 34.7K |
| 10:55 | 488.20 | 488.30 | 487.30 | 487.80 | 79.6K |
| 11:00 | 487.80 | 487.80 | 487.00 | 487.40 | 54.7K |
| 11:05 | 487.40 | 487.90 | 487.30 | 487.80 | 60.9K |
| 11:10 | 488.00 | 488.10 | 487.70 | 487.90 | 36.9K |
| 11:15 | 488.00 | 488.10 | 487.60 | 487.60 | 55.3K |
| 11:20 | 487.60 | 487.70 | 486.90 | 486.90 | 68.3K |
| 11:25 | 486.80 | 486.80 | 485.90 | 486.00 | 64.5K |
| 11:30 | 486.10 | 486.10 | 486.10 | 486.10 | 24.4K |
| 12:30 | 485.90 | 486.60 | 485.80 | 486.20 | 162.8K |
| 12:35 | 486.20 | 486.30 | 485.80 | 486.20 | 64.9K |
| 12:40 | 486.10 | 486.20 | 485.40 | 485.40 | 71.2K |
| 12:45 | 485.30 | 486.20 | 485.30 | 486.20 | 46.4K |
| 12:50 | 486.20 | 486.40 | 486.00 | 486.00 | 62.6K |
| 12:55 | 486.10 | 486.70 | 486.10 | 486.40 | 63.2K |
| 13:00 | 486.50 | 486.50 | 485.80 | 486.10 | 106.6K |
| 13:05 | 486.00 | 486.50 | 485.90 | 486.50 | 35.0K |
| 13:10 | 486.30 | 487.10 | 486.30 | 487.10 | 255.6K |
| 13:15 | 487.00 | 487.10 | 486.80 | 486.90 | 29.2K |
| 13:20 | 486.90 | 487.00 | 486.20 | 486.30 | 74.5K |
| 13:25 | 486.30 | 486.30 | 485.90 | 485.90 | 56.5K |
| 13:30 | 486.00 | 486.00 | 485.60 | 485.70 | 34.0K |
| 13:35 | 485.80 | 486.10 | 485.70 | 486.10 | 35.5K |
| 13:40 | 486.10 | 486.70 | 486.10 | 486.60 | 21.9K |
| 13:45 | 486.50 | 486.60 | 485.90 | 486.00 | 55.3K |
| 13:50 | 486.10 | 486.10 | 485.70 | 485.80 | 43.1K |
| 13:55 | 485.70 | 485.90 | 485.20 | 485.50 | 92.5K |
| 14:00 | 485.40 | 485.90 | 485.10 | 485.90 | 57.5K |
| 14:05 | 485.90 | 486.00 | 485.60 | 485.80 | 43.0K |
| 14:10 | 485.60 | 486.00 | 485.60 | 485.90 | 55.2K |
| 14:15 | 486.00 | 486.00 | 485.40 | 485.40 | 81.0K |
| 14:20 | 485.40 | 485.50 | 485.20 | 485.50 | 41.6K |
| 14:25 | 485.50 | 485.50 | 485.30 | 485.40 | 79.3K |
| 14:30 | 485.40 | 485.40 | 484.80 | 485.10 | 106.4K |
| 14:35 | 485.10 | 485.10 | 484.50 | 484.80 | 51.4K |
| 14:40 | 484.80 | 485.10 | 484.60 | 484.70 | 92.3K |
| 14:45 | 484.80 | 485.30 | 484.80 | 485.00 | 40.2K |
| 14:50 | 485.00 | 485.00 | 484.40 | 484.70 | 63.6K |
| 14:55 | 484.80 | 485.50 | 484.80 | 485.00 | 65.2K |
| 15:00 | 484.90 | 485.70 | 484.90 | 485.50 | 79.8K |
| 15:05 | 485.40 | 485.80 | 485.40 | 485.60 | 76.9K |
| 15:10 | 485.60 | 485.90 | 485.50 | 485.70 | 111.5K |
| 15:15 | 485.70 | 486.60 | 485.50 | 486.60 | 181.9K |
| 15:20 | 486.60 | 487.10 | 486.00 | 486.30 | 315.0K |
| 15:30 | 485.40 | 485.40 | 485.40 | 485.40 | 4,885.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 486.60 | 488.10 | 479.60 | 479.60 | 11.5M |
| 2025-09-26 | 486.10 | 488.70 | 483.00 | 485.40 | 10.9M |
| 2025-09-25 | 489.00 | 489.00 | 481.70 | 486.10 | 13.5M |
| 2025-09-24 | 478.50 | 485.50 | 472.30 | 485.50 | 22.3M |
| 2025-09-22 | 493.90 | 496.30 | 485.80 | 486.50 | 14.6M |
| 2025-09-19 | 498.00 | 503.10 | 490.30 | 494.50 | 18.5M |
| 2025-09-18 | 501.00 | 504.90 | 498.90 | 502.80 | 11.9M |
| 2025-09-17 | 492.00 | 501.00 | 489.00 | 501.00 | 12.0M |
| 2025-09-16 | 495.50 | 498.80 | 492.40 | 494.50 | 14.0M |
| 2025-09-12 | 492.90 | 492.90 | 487.50 | 492.10 | 11.6M |
| 2025-09-11 | 489.80 | 493.90 | 485.70 | 487.90 | 13.0M |
| 2025-09-10 | 485.50 | 494.40 | 485.10 | 494.30 | 14.3M |
| 2025-09-09 | 482.90 | 494.50 | 481.50 | 490.90 | 24.4M |
| 2025-09-08 | 475.00 | 483.70 | 473.80 | 479.30 | 18.4M |
| 2025-09-05 | 474.00 | 476.50 | 468.00 | 476.20 | 19.7M |
| 2025-09-04 | 464.00 | 467.40 | 461.10 | 467.40 | 13.5M |
| 2025-09-03 | 464.90 | 465.20 | 458.80 | 460.00 | 21.6M |
| 2025-09-02 | 460.00 | 469.50 | 459.20 | 469.20 | 14.5M |
| 2025-09-01 | 463.20 | 469.90 | 460.20 | 461.50 | 10.8M |
| 2025-08-29 | 458.30 | 469.20 | 457.60 | 468.80 | 18.4M |
| 2025-08-28 | 460.60 | 461.50 | 454.80 | 459.80 | 28.5M |
| 2025-08-27 | 460.80 | 465.50 | 457.30 | 461.70 | 17.0M |
| 2025-08-26 | 465.00 | 465.20 | 459.40 | 462.90 | 23.4M |
| 2025-08-25 | 466.20 | 467.60 | 461.50 | 463.10 | 12.8M |
| 2025-08-22 | 466.10 | 466.70 | 461.80 | 466.00 | 15.3M |
| 2025-08-21 | 478.00 | 478.50 | 466.60 | 466.80 | 19.5M |
| 2025-08-20 | 473.30 | 474.80 | 468.50 | 470.10 | 28.8M |
| 2025-08-19 | 478.00 | 481.00 | 472.50 | 475.90 | 37.0M |
| 2025-08-18 | 485.00 | 485.90 | 479.30 | 484.10 | 29.1M |
| 2025-08-15 | 487.00 | 488.70 | 470.60 | 479.10 | 43.3M |
| 2025-08-14 | 491.10 | 491.70 | 486.60 | 489.80 | 18.8M |
| 2025-08-13 | 503.80 | 504.80 | 490.50 | 494.80 | 27.2M |
| 2025-08-12 | 499.10 | 506.20 | 495.30 | 503.00 | 27.9M |
| 2025-08-08 | 488.50 | 503.20 | 488.30 | 491.10 | 31.5M |
| 2025-08-07 | 477.00 | 489.50 | 476.10 | 488.40 | 32.1M |
| 2025-08-06 | 487.80 | 492.40 | 485.50 | 485.60 | 37.3M |
| 2025-08-05 | 513.10 | 514.60 | 485.00 | 485.60 | 79.7M |
| 2025-08-04 | 561.00 | 563.90 | 549.00 | 553.10 | 17.2M |
| 2025-08-01 | 554.00 | 561.10 | 550.30 | 561.10 | 12.2M |
| 2025-07-31 | 549.40 | 556.00 | 547.60 | 555.00 | 13.9M |
| 2025-07-30 | 545.30 | 549.90 | 544.10 | 548.20 | 12.1M |
| 2025-07-29 | 547.30 | 549.50 | 541.80 | 545.90 | 8.1M |
| 2025-07-28 | 559.00 | 559.10 | 547.00 | 547.50 | 14.2M |
| 2025-07-25 | 567.00 | 571.50 | 561.60 | 561.90 | 9.3M |
| 2025-07-24 | 566.30 | 567.00 | 556.40 | 565.10 | 15.1M |
| 2025-07-23 | 550.00 | 557.10 | 539.10 | 556.30 | 20.5M |
| 2025-07-22 | 545.20 | 564.50 | 544.30 | 552.90 | 21.4M |
| 2025-07-18 | 532.50 | 539.80 | 530.50 | 539.80 | 9.5M |
| 2025-07-17 | 526.30 | 538.80 | 525.10 | 538.00 | 16.4M |
| 2025-07-16 | 515.00 | 519.20 | 513.00 | 519.20 | 8.5M |
| 2025-07-15 | 516.80 | 519.30 | 512.10 | 513.20 | 8.2M |
| 2025-07-14 | 520.90 | 521.30 | 511.20 | 516.80 | 9.3M |
| 2025-07-11 | 528.30 | 528.90 | 514.00 | 514.80 | 18.1M |
| 2025-07-10 | 535.40 | 538.40 | 528.00 | 532.70 | 11.3M |
| 2025-07-09 | 535.00 | 537.50 | 528.50 | 531.90 | 11.4M |
| 2025-07-08 | 534.80 | 535.40 | 529.00 | 529.00 | 11.8M |
| 2025-07-07 | 525.40 | 534.00 | 524.90 | 530.30 | 9.2M |
| 2025-07-04 | 521.70 | 526.90 | 520.90 | 524.90 | 7.9M |
| 2025-07-03 | 523.00 | 526.70 | 515.20 | 520.30 | 12.2M |
| 2025-07-02 | 537.80 | 539.10 | 519.70 | 525.60 | 18.3M |
| 2025-07-01 | 535.00 | 543.90 | 527.60 | 538.50 | 15.1M |
| 2025-06-30 | 517.30 | 532.80 | 517.20 | 530.40 | 14.0M |
| 2025-06-27 | 509.50 | 517.30 | 504.30 | 516.50 | 11.5M |
| 2025-06-26 | 510.80 | 518.90 | 510.80 | 515.20 | 11.0M |
| 2025-06-25 | 520.00 | 521.40 | 511.80 | 513.80 | 13.1M |
| 2025-06-24 | 525.00 | 526.60 | 516.30 | 519.50 | 13.2M |
| 2025-06-23 | 530.30 | 533.40 | 524.00 | 524.90 | 9.8M |
| 2025-06-20 | 538.60 | 546.00 | 537.90 | 538.40 | 30.8M |
| 2025-06-19 | 551.60 | 551.90 | 537.80 | 541.50 | 10.4M |
| 2025-06-18 | 524.80 | 552.20 | 524.10 | 547.70 | 18.0M |
| 2025-06-17 | 517.50 | 525.00 | 516.60 | 525.00 | 8.0M |
| 2025-06-16 | 517.20 | 524.80 | 516.00 | 521.40 | 12.9M |
| 2025-06-13 | 535.50 | 535.90 | 511.30 | 512.70 | 20.8M |
| 2025-06-12 | 540.00 | 544.00 | 538.20 | 541.30 | 15.0M |
| 2025-06-11 | 533.00 | 539.80 | 527.00 | 537.60 | 15.2M |
| 2025-06-10 | 524.90 | 533.00 | 521.80 | 533.00 | 15.0M |
| 2025-06-09 | 530.00 | 535.60 | 521.50 | 523.90 | 11.2M |
| 2025-06-06 | 529.50 | 539.00 | 525.50 | 530.00 | 18.5M |
| 2025-06-05 | 518.90 | 528.60 | 516.50 | 516.50 | 10.8M |
| 2025-06-04 | 524.40 | 530.30 | 519.50 | 521.40 | 11.9M |
| 2025-06-03 | 521.30 | 527.90 | 521.10 | 525.60 | 9.2M |
| 2025-06-02 | 519.80 | 523.00 | 514.20 | 522.00 | 14.9M |
| 2025-05-30 | 524.90 | 527.60 | 522.00 | 522.00 | 24.1M |
| 2025-05-29 | 532.00 | 533.00 | 526.80 | 528.80 | 9.9M |
| 2025-05-28 | 529.00 | 533.40 | 527.30 | 529.90 | 10.2M |
| 2025-05-27 | 532.00 | 534.80 | 530.20 | 531.10 | 6.7M |
| 2025-05-26 | 531.90 | 533.70 | 528.40 | 531.70 | 10.9M |
| 2025-05-23 | 523.00 | 529.40 | 522.10 | 526.80 | 9.4M |
| 2025-05-22 | 517.40 | 519.40 | 513.20 | 518.60 | 9.7M |
| 2025-05-21 | 513.50 | 516.00 | 510.00 | 514.30 | 9.1M |
| 2025-05-20 | 509.10 | 516.70 | 505.60 | 516.30 | 18.5M |
| 2025-05-19 | 524.70 | 524.90 | 506.90 | 515.10 | 16.8M |
| 2025-05-16 | 525.00 | 528.70 | 520.70 | 520.90 | 14.6M |
| 2025-05-15 | 522.90 | 527.40 | 521.50 | 525.00 | 14.2M |
| 2025-05-14 | 526.10 | 534.60 | 523.10 | 528.10 | 15.3M |
| 2025-05-13 | 538.50 | 539.50 | 532.10 | 532.60 | 13.8M |
| 2025-05-12 | 545.90 | 552.30 | 540.90 | 544.90 | 12.6M |
| 2025-05-09 | 533.00 | 539.60 | 529.70 | 538.80 | 20.9M |
| 2025-05-08 | 542.20 | 546.00 | 521.70 | 530.00 | 47.9M |
| 2025-05-07 | 543.80 | 550.70 | 541.20 | 546.00 | 19.6M |
| 2025-05-02 | 527.00 | 535.60 | 525.20 | 533.80 | 13.8M |
| 2025-05-01 | 531.00 | 536.40 | 524.10 | 529.90 | 14.3M |
| 2025-04-30 | 532.00 | 543.00 | 527.70 | 539.80 | 14.9M |
| 2025-04-28 | 529.80 | 530.00 | 521.40 | 528.30 | 10.1M |
| 2025-04-25 | 533.10 | 534.40 | 518.30 | 520.90 | 13.6M |
| 2025-04-24 | 549.90 | 551.30 | 525.40 | 529.50 | 13.9M |
| 2025-04-23 | 559.60 | 561.00 | 546.00 | 550.00 | 9.4M |
| 2025-04-22 | 555.80 | 555.80 | 544.80 | 552.70 | 12.2M |
| 2025-04-21 | 550.00 | 558.80 | 548.50 | 556.10 | 9.5M |
| 2025-04-18 | 542.80 | 555.90 | 538.00 | 554.00 | 12.1M |
| 2025-04-17 | 526.50 | 539.80 | 524.30 | 538.00 | 14.0M |
| 2025-04-16 | 522.00 | 528.00 | 517.90 | 528.00 | 9.1M |
| 2025-04-15 | 521.00 | 521.90 | 513.80 | 515.20 | 7.8M |
| 2025-04-14 | 515.00 | 520.80 | 514.30 | 517.00 | 9.5M |
| 2025-04-11 | 498.40 | 515.00 | 494.00 | 511.90 | 13.5M |
| 2025-04-10 | 524.80 | 524.80 | 508.60 | 513.00 | 14.7M |
| 2025-04-09 | 497.00 | 498.70 | 482.90 | 488.80 | 17.6M |
| 2025-04-08 | 497.50 | 509.50 | 495.10 | 500.70 | 16.4M |
| 2025-04-07 | 462.90 | 480.80 | 456.20 | 473.50 | 26.2M |
| 2025-04-04 | 519.70 | 534.50 | 517.80 | 524.30 | 15.3M |
| 2025-04-03 | 498.40 | 520.60 | 497.00 | 519.90 | 13.6M |
| 2025-04-02 | 521.10 | 525.80 | 510.60 | 517.40 | 12.6M |
| 2025-04-01 | 513.90 | 520.00 | 512.20 | 516.70 | 9.2M |
| 2025-03-31 | 503.10 | 512.30 | 501.40 | 506.30 | 13.3M |
| 2025-03-28 | 531.20 | 534.80 | 517.50 | 523.10 | 15.2M |
| 2025-03-27 | 529.80 | 537.50 | 529.40 | 537.20 | 11.9M |
| 2025-03-26 | 534.20 | 536.00 | 529.20 | 534.10 | 10.2M |
| 2025-03-25 | 523.00 | 538.60 | 523.00 | 536.30 | 13.2M |
| 2025-03-24 | 521.10 | 533.70 | 519.30 | 523.10 | 9.6M |
| 2025-03-21 | 523.10 | 528.20 | 521.10 | 521.10 | 16.3M |
| 2025-03-19 | 521.10 | 525.00 | 517.40 | 520.00 | 10.2M |
| 2025-03-18 | 527.20 | 529.50 | 523.60 | 527.00 | 9.4M |
| 2025-03-17 | 524.00 | 530.70 | 521.20 | 527.20 | 8.5M |
| 2025-03-14 | 525.30 | 527.10 | 518.20 | 522.50 | 14.7M |
| 2025-03-13 | 536.50 | 541.00 | 531.90 | 531.90 | 14.2M |
| 2025-03-12 | 524.50 | 551.80 | 520.10 | 532.10 | 36.8M |
| 2025-03-11 | 524.80 | 527.30 | 499.20 | 515.60 | 22.0M |
| 2025-03-10 | 525.80 | 530.30 | 521.20 | 528.10 | 18.7M |
| 2025-03-07 | 524.80 | 528.00 | 516.70 | 518.40 | 18.0M |
| 2025-03-06 | 515.10 | 521.00 | 513.70 | 521.00 | 14.4M |
| 2025-03-05 | 517.00 | 517.70 | 510.30 | 515.60 | 14.8M |
| 2025-03-04 | 512.90 | 515.60 | 505.60 | 511.60 | 18.5M |
| 2025-03-03 | 500.00 | 514.80 | 498.90 | 513.00 | 19.3M |
| 2025-02-28 | 496.40 | 506.30 | 491.50 | 506.30 | 32.6M |
| 2025-02-27 | 482.00 | 488.60 | 476.10 | 484.80 | 13.4M |
| 2025-02-26 | 478.80 | 478.80 | 469.30 | 474.00 | 13.7M |
| 2025-02-25 | 490.00 | 490.30 | 478.50 | 478.90 | 12.2M |
| 2025-02-21 | 481.50 | 492.90 | 479.70 | 491.60 | 13.6M |
| 2025-02-20 | 488.40 | 491.00 | 478.00 | 479.30 | 13.8M |
| 2025-02-19 | 488.00 | 492.50 | 483.10 | 491.10 | 11.7M |
| 2025-02-18 | 485.90 | 491.20 | 483.30 | 489.60 | 7.6M |
| 2025-02-17 | 495.30 | 495.60 | 485.90 | 487.50 | 11.0M |
| 2025-02-14 | 502.20 | 502.30 | 491.20 | 493.70 | 13.4M |
| 2025-02-13 | 500.70 | 502.70 | 494.60 | 501.60 | 13.1M |
| 2025-02-12 | 507.40 | 510.90 | 492.90 | 499.20 | 17.7M |
| 2025-02-10 | 485.00 | 502.90 | 482.60 | 499.40 | 16.2M |
| 2025-02-07 | 470.50 | 497.20 | 467.20 | 496.90 | 24.5M |
| 2025-02-06 | 485.00 | 489.70 | 474.50 | 475.70 | 14.7M |
| 2025-02-05 | 470.00 | 479.70 | 468.30 | 474.00 | 17.3M |
| 2025-02-04 | 469.00 | 471.60 | 462.50 | 466.90 | 15.6M |
| 2025-02-03 | 447.70 | 472.10 | 444.70 | 462.80 | 18.0M |
| 2025-01-31 | 455.50 | 457.50 | 451.00 | 454.90 | 9.5M |
| 2025-01-30 | 456.20 | 458.90 | 451.50 | 457.80 | 8.6M |
| 2025-01-29 | 455.00 | 457.30 | 453.00 | 456.80 | 7.8M |
| 2025-01-28 | 447.00 | 454.10 | 446.10 | 453.70 | 10.7M |
| 2025-01-27 | 443.00 | 449.20 | 441.10 | 447.80 | 11.2M |
| 2025-01-24 | 438.80 | 442.70 | 433.90 | 440.70 | 9.7M |
| 2025-01-23 | 432.00 | 436.00 | 431.70 | 435.70 | 8.3M |
| 2025-01-22 | 431.10 | 434.70 | 429.90 | 431.60 | 7.1M |
| 2025-01-21 | 432.00 | 432.70 | 427.70 | 428.10 | 5.2M |
| 2025-01-20 | 427.00 | 430.40 | 424.60 | 425.70 | 5.1M |
| 2025-01-17 | 424.20 | 427.40 | 421.80 | 427.00 | 7.7M |
| 2025-01-16 | 429.50 | 432.50 | 425.10 | 426.40 | 6.3M |
| 2025-01-15 | 429.50 | 432.00 | 423.60 | 427.20 | 9.5M |
| 2025-01-14 | 430.00 | 434.70 | 419.80 | 425.10 | 10.2M |
| 2025-01-10 | 421.00 | 427.00 | 420.40 | 425.30 | 8.5M |
| 2025-01-09 | 426.30 | 426.70 | 420.40 | 423.20 | 8.3M |
| 2025-01-08 | 420.00 | 427.70 | 419.40 | 425.70 | 9.9M |
| 2025-01-07 | 419.90 | 428.00 | 417.70 | 425.30 | 16.9M |
| 2025-01-06 | 421.30 | 422.40 | 411.00 | 413.30 | 13.2M |