959.30
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 907.50 | 916.90 | 905.90 | 916.00 | 149.1K |
| 09:05 | 915.10 | 918.10 | 914.40 | 918.10 | 57.1K |
| 09:10 | 917.80 | 917.90 | 915.00 | 916.10 | 25.4K |
| 09:15 | 915.10 | 917.00 | 913.60 | 913.60 | 39.6K |
| 09:20 | 914.10 | 914.10 | 909.30 | 911.40 | 58.1K |
| 09:25 | 911.50 | 912.10 | 906.50 | 907.60 | 38.1K |
| 09:30 | 907.50 | 907.50 | 904.40 | 905.90 | 76.5K |
| 09:35 | 905.80 | 908.40 | 905.60 | 908.20 | 26.5K |
| 09:40 | 908.20 | 910.40 | 908.10 | 909.20 | 24.5K |
| 09:45 | 909.00 | 909.40 | 906.00 | 907.20 | 32.1K |
| 09:50 | 906.80 | 906.80 | 905.50 | 906.70 | 35.9K |
| 09:55 | 906.90 | 906.90 | 904.60 | 905.80 | 27.5K |
| 10:00 | 905.60 | 910.00 | 905.20 | 910.00 | 46.5K |
| 10:05 | 909.90 | 911.70 | 909.70 | 910.90 | 24.7K |
| 10:10 | 911.40 | 912.30 | 911.10 | 911.90 | 26.6K |
| 10:15 | 912.30 | 913.70 | 911.40 | 911.40 | 13.3K |
| 10:20 | 911.20 | 911.90 | 910.50 | 910.50 | 17.3K |
| 10:25 | 910.50 | 911.30 | 910.20 | 910.50 | 14.5K |
| 10:30 | 910.50 | 911.50 | 910.20 | 911.50 | 16.5K |
| 10:35 | 911.70 | 912.10 | 911.50 | 911.80 | 11.2K |
| 10:40 | 911.90 | 912.50 | 911.40 | 911.40 | 18.4K |
| 10:45 | 911.50 | 913.00 | 910.90 | 911.10 | 23.8K |
| 10:50 | 911.30 | 911.70 | 910.30 | 910.70 | 13.5K |
| 10:55 | 910.80 | 911.00 | 910.00 | 910.60 | 33.8K |
| 11:00 | 910.70 | 911.10 | 909.40 | 911.00 | 21.5K |
| 11:05 | 910.60 | 912.00 | 910.40 | 912.00 | 17.5K |
| 11:10 | 911.70 | 913.40 | 911.70 | 913.30 | 20.0K |
| 11:15 | 913.30 | 913.30 | 912.20 | 912.40 | 11.5K |
| 11:20 | 912.30 | 913.50 | 912.20 | 912.90 | 11.2K |
| 11:25 | 912.90 | 913.10 | 912.30 | 912.30 | 12.6K |
| 11:30 | 911.90 | 911.90 | 911.90 | 911.90 | 1.2K |
| 12:30 | 911.90 | 913.60 | 911.30 | 913.10 | 51.5K |
| 12:35 | 913.00 | 913.80 | 912.50 | 913.40 | 15.8K |
| 12:40 | 913.30 | 913.30 | 912.00 | 912.40 | 17.0K |
| 12:45 | 912.50 | 914.10 | 912.50 | 914.10 | 14.1K |
| 12:50 | 913.90 | 914.20 | 913.40 | 914.10 | 11.3K |
| 12:55 | 914.20 | 915.00 | 914.10 | 914.70 | 13.4K |
| 13:00 | 914.60 | 914.60 | 913.70 | 913.70 | 12.2K |
| 13:05 | 913.90 | 914.00 | 912.60 | 913.00 | 10.9K |
| 13:10 | 913.10 | 913.60 | 911.90 | 911.90 | 20.3K |
| 13:15 | 912.00 | 913.40 | 912.00 | 912.90 | 18.7K |
| 13:20 | 913.00 | 913.00 | 910.90 | 910.90 | 16.0K |
| 13:25 | 911.10 | 911.60 | 910.10 | 910.10 | 18.2K |
| 13:30 | 910.40 | 911.50 | 910.20 | 911.10 | 13.0K |
| 13:35 | 911.10 | 912.70 | 911.10 | 912.70 | 19.2K |
| 13:40 | 912.50 | 913.60 | 912.30 | 913.30 | 20.0K |
| 13:45 | 913.20 | 913.80 | 912.60 | 913.60 | 15.1K |
| 13:50 | 913.40 | 914.10 | 913.20 | 913.60 | 14.9K |
| 13:55 | 913.70 | 914.00 | 913.60 | 913.90 | 16.8K |
| 14:00 | 914.10 | 914.30 | 913.40 | 913.80 | 32.3K |
| 14:05 | 913.80 | 914.30 | 913.20 | 914.20 | 20.1K |
| 14:10 | 914.30 | 915.00 | 914.00 | 914.50 | 47.3K |
| 14:15 | 914.80 | 916.60 | 914.80 | 915.50 | 37.7K |
| 14:20 | 915.20 | 915.50 | 914.70 | 914.70 | 23.1K |
| 14:25 | 914.90 | 915.10 | 914.30 | 914.70 | 17.7K |
| 14:30 | 914.70 | 914.70 | 913.00 | 913.50 | 16.7K |
| 14:35 | 913.50 | 913.50 | 911.90 | 911.90 | 20.2K |
| 14:40 | 911.50 | 912.10 | 911.10 | 911.10 | 22.5K |
| 14:45 | 911.10 | 911.10 | 909.40 | 909.40 | 27.3K |
| 14:50 | 909.30 | 910.60 | 909.30 | 910.30 | 17.0K |
| 14:55 | 910.20 | 910.60 | 909.70 | 910.20 | 16.6K |
| 15:00 | 910.10 | 910.60 | 909.20 | 909.30 | 40.4K |
| 15:05 | 909.40 | 909.90 | 908.80 | 909.20 | 27.7K |
| 15:10 | 909.20 | 909.90 | 908.90 | 909.60 | 21.4K |
| 15:15 | 909.30 | 909.50 | 908.90 | 909.40 | 23.1K |
| 15:20 | 909.30 | 909.50 | 908.70 | 909.10 | 28.0K |
| 15:30 | 910.10 | 910.10 | 910.10 | 910.10 | 545.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 936.00 | 963.50 | 930.90 | 959.30 | 4.7M |
| 2025-09-25 | 917.80 | 926.00 | 912.00 | 925.00 | 2.5M |
| 2025-09-24 | 915.80 | 920.80 | 909.00 | 911.40 | 2.2M |
| 2025-09-22 | 907.50 | 918.20 | 904.20 | 910.10 | 2.2M |
| 2025-09-19 | 914.30 | 919.30 | 897.00 | 908.40 | 4.5M |
| 2025-09-18 | 920.00 | 925.10 | 913.60 | 914.30 | 2.4M |
| 2025-09-17 | 918.00 | 921.40 | 907.50 | 916.10 | 2.3M |
| 2025-09-16 | 928.20 | 929.60 | 918.10 | 927.20 | 2.3M |
| 2025-09-12 | 929.70 | 930.00 | 920.60 | 928.10 | 2.6M |
| 2025-09-11 | 936.00 | 936.00 | 917.40 | 922.70 | 1.8M |
| 2025-09-10 | 915.10 | 936.20 | 914.90 | 931.20 | 2.8M |
| 2025-09-09 | 911.30 | 919.50 | 903.10 | 913.30 | 2.2M |
| 2025-09-08 | 901.80 | 910.50 | 893.30 | 910.50 | 2.1M |
| 2025-09-05 | 911.70 | 914.30 | 901.80 | 905.00 | 2.4M |
| 2025-09-04 | 904.80 | 911.70 | 899.60 | 909.40 | 2.2M |
| 2025-09-03 | 926.30 | 929.90 | 891.80 | 898.30 | 3.2M |
| 2025-09-02 | 914.70 | 928.50 | 908.10 | 925.50 | 2.3M |
| 2025-09-01 | 913.50 | 920.60 | 901.30 | 903.70 | 1.9M |
| 2025-08-29 | 910.00 | 918.50 | 906.90 | 915.00 | 1.9M |
| 2025-08-28 | 907.70 | 921.60 | 900.30 | 917.20 | 1.6M |
| 2025-08-27 | 911.60 | 914.60 | 905.70 | 907.90 | 1.8M |
| 2025-08-26 | 919.20 | 920.20 | 898.30 | 908.30 | 5.3M |
| 2025-08-25 | 937.40 | 937.80 | 917.60 | 923.00 | 2.3M |
| 2025-08-22 | 915.00 | 932.10 | 912.00 | 926.10 | 2.5M |
| 2025-08-21 | 902.20 | 911.90 | 899.00 | 910.80 | 1.8M |
| 2025-08-20 | 895.00 | 919.00 | 890.00 | 904.30 | 2.3M |
| 2025-08-19 | 918.00 | 918.00 | 896.10 | 898.40 | 2.8M |
| 2025-08-18 | 914.40 | 919.00 | 902.70 | 911.10 | 3.3M |
| 2025-08-15 | 885.80 | 915.90 | 885.80 | 912.20 | 4.1M |
| 2025-08-14 | 882.40 | 885.50 | 871.60 | 885.50 | 4.1M |
| 2025-08-13 | 886.50 | 897.50 | 879.00 | 889.80 | 2.8M |
| 2025-08-12 | 909.40 | 909.90 | 883.70 | 884.70 | 3.7M |
| 2025-08-08 | 859.50 | 881.20 | 856.00 | 877.30 | 3.4M |
| 2025-08-07 | 825.50 | 864.00 | 824.90 | 864.00 | 3.8M |
| 2025-08-06 | 812.50 | 825.00 | 800.30 | 815.90 | 3.4M |
| 2025-08-05 | 815.00 | 821.90 | 806.50 | 812.50 | 1.9M |
| 2025-08-04 | 805.00 | 809.80 | 793.00 | 809.80 | 2.6M |
| 2025-08-01 | 820.00 | 833.20 | 815.50 | 827.60 | 1.9M |
| 2025-07-31 | 815.10 | 827.60 | 811.90 | 823.70 | 1.9M |
| 2025-07-30 | 807.90 | 815.20 | 803.10 | 815.10 | 1.9M |
| 2025-07-29 | 810.50 | 816.90 | 805.30 | 813.40 | 1.9M |
| 2025-07-28 | 842.10 | 842.50 | 810.70 | 812.50 | 1.9M |
| 2025-07-25 | 842.00 | 846.40 | 834.40 | 842.50 | 2.8M |
| 2025-07-24 | 829.00 | 844.30 | 825.00 | 840.80 | 3.5M |
| 2025-07-23 | 803.10 | 822.50 | 797.80 | 816.60 | 5.2M |
| 2025-07-22 | 797.00 | 799.50 | 783.80 | 788.70 | 2.7M |
| 2025-07-18 | 795.00 | 797.00 | 787.90 | 789.40 | 2.0M |
| 2025-07-17 | 776.20 | 790.00 | 775.80 | 787.80 | 2.3M |
| 2025-07-16 | 774.80 | 783.00 | 772.90 | 776.70 | 1.8M |
| 2025-07-15 | 784.00 | 791.10 | 775.90 | 778.60 | 2.5M |
| 2025-07-14 | 780.00 | 783.00 | 771.00 | 777.80 | 1.6M |
| 2025-07-11 | 778.20 | 793.20 | 777.00 | 784.90 | 3.0M |
| 2025-07-10 | 760.10 | 769.70 | 759.10 | 769.70 | 2.6M |
| 2025-07-09 | 765.00 | 768.60 | 754.30 | 761.60 | 2.6M |
| 2025-07-08 | 768.80 | 773.20 | 757.30 | 759.60 | 3.0M |
| 2025-07-07 | 769.10 | 774.50 | 766.20 | 769.20 | 1.7M |
| 2025-07-04 | 770.70 | 782.30 | 768.30 | 775.90 | 3.0M |
| 2025-07-03 | 762.90 | 765.00 | 751.40 | 761.10 | 2.6M |
| 2025-07-02 | 747.50 | 759.40 | 745.10 | 754.50 | 2.2M |
| 2025-07-01 | 745.20 | 756.30 | 733.20 | 753.00 | 3.7M |
| 2025-06-30 | 759.60 | 760.10 | 750.50 | 753.10 | 2.4M |
| 2025-06-27 | 746.70 | 762.90 | 744.50 | 756.20 | 2.8M |
| 2025-06-26 | 737.30 | 747.10 | 736.70 | 747.10 | 2.4M |
| 2025-06-25 | 745.90 | 745.90 | 734.00 | 741.40 | 2.9M |
| 2025-06-24 | 746.00 | 746.00 | 731.10 | 741.20 | 3.1M |
| 2025-06-23 | 737.30 | 740.50 | 731.30 | 737.90 | 3.1M |
| 2025-06-20 | 740.30 | 745.80 | 734.90 | 741.00 | 3.9M |
| 2025-06-19 | 747.40 | 749.00 | 736.50 | 745.00 | 2.4M |
| 2025-06-18 | 739.10 | 743.30 | 733.50 | 742.90 | 2.8M |
| 2025-06-17 | 740.40 | 746.50 | 735.40 | 741.50 | 2.1M |
| 2025-06-16 | 730.20 | 743.90 | 730.20 | 739.50 | 4.1M |
| 2025-06-13 | 736.40 | 736.40 | 717.10 | 722.80 | 4.3M |
| 2025-06-12 | 720.00 | 724.00 | 717.10 | 721.40 | 3.2M |
| 2025-06-11 | 725.20 | 728.30 | 716.60 | 720.00 | 3.3M |
| 2025-06-10 | 738.00 | 739.00 | 725.20 | 727.00 | 3.6M |
| 2025-06-09 | 723.00 | 727.10 | 718.40 | 727.10 | 2.0M |
| 2025-06-06 | 722.00 | 725.50 | 709.50 | 714.30 | 2.3M |
| 2025-06-05 | 729.20 | 739.30 | 721.50 | 721.50 | 2.9M |
| 2025-06-04 | 727.10 | 740.80 | 725.20 | 737.40 | 3.0M |
| 2025-06-03 | 739.60 | 740.70 | 726.90 | 727.10 | 2.8M |
| 2025-06-02 | 707.30 | 734.00 | 705.70 | 733.10 | 2.8M |
| 2025-05-30 | 698.70 | 712.90 | 696.60 | 711.80 | 2.9M |
| 2025-05-29 | 700.00 | 712.00 | 697.80 | 708.60 | 2.9M |
| 2025-05-28 | 709.60 | 713.40 | 700.00 | 700.00 | 2.3M |
| 2025-05-27 | 698.00 | 706.20 | 694.30 | 706.20 | 1.9M |
| 2025-05-26 | 715.00 | 716.70 | 699.60 | 700.00 | 2.8M |
| 2025-05-23 | 719.50 | 727.20 | 715.40 | 716.80 | 2.1M |
| 2025-05-22 | 705.00 | 715.50 | 703.30 | 714.10 | 2.1M |
| 2025-05-21 | 713.20 | 726.90 | 712.00 | 714.50 | 2.3M |
| 2025-05-20 | 712.00 | 714.50 | 700.40 | 708.00 | 3.3M |
| 2025-05-19 | 700.00 | 714.30 | 694.10 | 714.30 | 2.1M |
| 2025-05-16 | 731.20 | 736.70 | 705.20 | 705.20 | 3.3M |
| 2025-05-15 | 731.00 | 735.60 | 720.30 | 723.00 | 3.3M |
| 2025-05-14 | 712.40 | 742.00 | 712.40 | 737.80 | 5.5M |
| 2025-05-13 | 696.20 | 723.10 | 690.70 | 708.70 | 5.6M |
| 2025-05-12 | 688.70 | 698.00 | 680.30 | 686.20 | 4.4M |
| 2025-05-09 | 667.70 | 687.90 | 662.80 | 687.90 | 3.7M |
| 2025-05-08 | 652.40 | 658.90 | 647.30 | 658.10 | 3.2M |
| 2025-05-07 | 638.00 | 657.50 | 630.40 | 655.00 | 6.3M |
| 2025-05-02 | 667.80 | 671.00 | 636.70 | 638.70 | 5.3M |
| 2025-05-01 | 691.90 | 693.30 | 671.50 | 672.90 | 2.8M |
| 2025-04-30 | 678.90 | 693.70 | 674.40 | 693.60 | 3.7M |
| 2025-04-28 | 675.50 | 683.50 | 671.00 | 676.00 | 1.9M |
| 2025-04-25 | 683.50 | 686.40 | 670.10 | 670.30 | 2.8M |
| 2025-04-24 | 672.30 | 684.00 | 668.00 | 674.70 | 2.6M |
| 2025-04-23 | 676.40 | 678.00 | 663.00 | 667.50 | 3.0M |
| 2025-04-22 | 655.10 | 657.90 | 650.40 | 656.40 | 1.9M |
| 2025-04-21 | 660.00 | 661.70 | 651.40 | 655.20 | 2.0M |
| 2025-04-18 | 665.40 | 669.70 | 658.00 | 664.60 | 2.2M |
| 2025-04-17 | 632.10 | 662.50 | 632.10 | 658.20 | 4.3M |
| 2025-04-16 | 638.70 | 646.90 | 630.60 | 631.70 | 3.1M |
| 2025-04-15 | 631.90 | 640.90 | 626.00 | 633.80 | 2.5M |
| 2025-04-14 | 613.90 | 634.70 | 611.00 | 626.00 | 3.4M |
| 2025-04-11 | 597.20 | 615.60 | 591.50 | 610.10 | 3.5M |
| 2025-04-10 | 651.00 | 653.30 | 625.00 | 637.20 | 5.7M |
| 2025-04-09 | 579.50 | 591.60 | 562.20 | 570.40 | 6.3M |
| 2025-04-08 | 596.30 | 614.40 | 586.70 | 599.50 | 5.8M |
| 2025-04-07 | 517.70 | 546.00 | 517.70 | 526.90 | 6.6M |
| 2025-04-04 | 640.90 | 644.20 | 592.10 | 617.70 | 5.6M |
| 2025-04-03 | 673.70 | 687.90 | 658.30 | 667.90 | 4.2M |
| 2025-04-02 | 715.00 | 719.70 | 705.40 | 712.20 | 2.1M |
| 2025-04-01 | 738.50 | 738.60 | 715.10 | 717.00 | 3.2M |
| 2025-03-31 | 721.00 | 731.70 | 709.90 | 725.70 | 4.2M |
| 2025-03-28 | 760.00 | 768.40 | 741.20 | 745.80 | 7.8M |
| 2025-03-27 | 742.60 | 765.40 | 739.10 | 765.40 | 4.4M |
| 2025-03-26 | 743.80 | 745.80 | 731.00 | 742.40 | 3.0M |
| 2025-03-25 | 746.40 | 746.40 | 733.50 | 738.30 | 3.4M |
| 2025-03-24 | 750.10 | 753.00 | 742.00 | 746.40 | 3.2M |
| 2025-03-21 | 727.00 | 748.90 | 727.00 | 746.60 | 5.3M |
| 2025-03-19 | 709.00 | 733.00 | 707.90 | 726.50 | 4.6M |
| 2025-03-18 | 699.80 | 717.70 | 695.40 | 714.30 | 5.3M |
| 2025-03-17 | 675.00 | 684.00 | 674.00 | 681.10 | 3.1M |
| 2025-03-14 | 662.70 | 672.40 | 660.20 | 671.70 | 3.7M |
| 2025-03-13 | 666.00 | 675.70 | 662.00 | 666.00 | 4.1M |
| 2025-03-12 | 638.80 | 658.60 | 635.80 | 653.10 | 3.7M |
| 2025-03-11 | 630.00 | 636.00 | 613.70 | 631.20 | 4.0M |
| 2025-03-10 | 655.00 | 656.70 | 646.50 | 646.50 | 2.5M |
| 2025-03-07 | 656.80 | 656.90 | 647.00 | 652.90 | 3.3M |
| 2025-03-06 | 652.50 | 662.80 | 648.80 | 661.60 | 3.9M |
| 2025-03-05 | 635.00 | 644.80 | 633.40 | 642.80 | 2.3M |
| 2025-03-04 | 648.20 | 648.20 | 634.60 | 638.70 | 2.8M |
| 2025-03-03 | 640.50 | 647.10 | 634.40 | 645.20 | 3.0M |
| 2025-02-28 | 640.30 | 645.50 | 632.50 | 632.80 | 3.5M |
| 2025-02-27 | 637.10 | 644.40 | 628.00 | 641.60 | 3.4M |
| 2025-02-26 | 627.70 | 633.70 | 619.00 | 627.10 | 3.5M |
| 2025-02-25 | 620.00 | 629.60 | 617.00 | 627.60 | 4.1M |
| 2025-02-21 | 621.10 | 634.10 | 620.00 | 631.20 | 3.8M |
| 2025-02-20 | 628.00 | 633.80 | 613.00 | 628.10 | 3.4M |
| 2025-02-19 | 650.00 | 655.70 | 633.30 | 633.30 | 3.2M |
| 2025-02-18 | 638.00 | 648.30 | 629.70 | 646.10 | 3.5M |
| 2025-02-17 | 631.20 | 639.90 | 627.20 | 637.60 | 2.5M |
| 2025-02-14 | 624.20 | 634.10 | 623.40 | 631.20 | 2.8M |
| 2025-02-13 | 631.90 | 635.70 | 623.00 | 631.60 | 3.7M |
| 2025-02-12 | 640.00 | 640.80 | 630.20 | 632.60 | 3.5M |
| 2025-02-10 | 655.00 | 655.70 | 640.70 | 641.20 | 3.0M |
| 2025-02-07 | 658.00 | 661.90 | 648.80 | 658.10 | 2.8M |
| 2025-02-06 | 668.70 | 671.00 | 656.00 | 661.00 | 3.3M |
| 2025-02-05 | 662.10 | 671.40 | 658.00 | 662.20 | 3.4M |
| 2025-02-04 | 670.40 | 672.00 | 657.80 | 659.10 | 2.0M |
| 2025-02-03 | 670.00 | 680.00 | 658.00 | 660.40 | 3.6M |
| 2025-01-31 | 694.00 | 694.80 | 684.30 | 688.80 | 2.3M |
| 2025-01-30 | 680.50 | 686.80 | 676.50 | 685.00 | 2.2M |
| 2025-01-29 | 673.20 | 681.30 | 667.10 | 678.10 | 2.2M |
| 2025-01-28 | 660.00 | 672.50 | 658.90 | 670.50 | 3.0M |
| 2025-01-27 | 667.00 | 671.60 | 662.10 | 662.60 | 2.8M |
| 2025-01-24 | 656.50 | 659.00 | 643.70 | 655.30 | 2.2M |
| 2025-01-23 | 646.00 | 656.00 | 643.10 | 654.90 | 2.3M |
| 2025-01-22 | 656.50 | 658.60 | 650.10 | 651.00 | 2.8M |
| 2025-01-21 | 668.00 | 668.50 | 650.80 | 653.90 | 2.3M |
| 2025-01-20 | 660.00 | 667.30 | 658.00 | 660.50 | 2.2M |
| 2025-01-17 | 645.70 | 655.40 | 637.70 | 654.20 | 2.5M |
| 2025-01-16 | 659.80 | 662.30 | 649.20 | 653.80 | 2.8M |
| 2025-01-15 | 640.20 | 659.70 | 636.90 | 655.00 | 4.0M |
| 2025-01-14 | 648.50 | 648.50 | 629.40 | 630.20 | 3.0M |
| 2025-01-10 | 644.70 | 650.80 | 639.50 | 643.30 | 2.8M |
| 2025-01-09 | 657.10 | 658.60 | 647.00 | 647.50 | 3.0M |
| 2025-01-08 | 648.00 | 664.20 | 647.10 | 657.10 | 5.6M |
| 2025-01-07 | 638.80 | 641.00 | 627.60 | 631.80 | 4.0M |
| 2025-01-06 | 642.40 | 644.90 | 625.50 | 638.80 | 3.5M |