740.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 760.00 | 765.00 | 745.00 | 765.00 | 45.0K |
| 09:05 | 745.00 | 765.00 | 745.00 | 765.00 | 0.4K |
| 09:10 | 770.00 | 785.00 | 760.00 | 760.00 | 49.1K |
| 09:15 | 785.00 | 785.00 | 780.00 | 785.00 | 10.0K |
| 09:20 | 760.00 | 785.00 | 760.00 | 785.00 | 4.3K |
| 09:25 | 785.00 | 785.00 | 760.00 | 785.00 | 0.7K |
| 09:30 | 790.00 | 790.00 | 790.00 | 790.00 | 8.1K |
| 09:35 | 790.00 | 790.00 | 755.00 | 790.00 | 24.5K |
| 09:45 | 785.00 | 785.00 | 775.00 | 775.00 | 15.2K |
| 09:50 | 760.00 | 790.00 | 760.00 | 790.00 | 44.4K |
| 09:55 | 760.00 | 790.00 | 760.00 | 790.00 | 38.8K |
| 10:00 | 755.00 | 790.00 | 755.00 | 775.00 | 73.6K |
| 10:05 | 775.00 | 775.00 | 750.00 | 775.00 | 8.1K |
| 10:10 | 750.00 | 775.00 | 750.00 | 765.00 | 2.6K |
| 10:15 | 755.00 | 770.00 | 750.00 | 765.00 | 15.1K |
| 10:20 | 775.00 | 800.00 | 750.00 | 800.00 | 111.2K |
| 10:25 | 800.00 | 915.00 | 800.00 | 910.00 | 332.6K |
| 10:30 | 915.00 | 915.00 | 830.00 | 895.00 | 96.3K |
| 10:35 | 860.00 | 890.00 | 850.00 | 880.00 | 53.1K |
| 10:40 | 865.00 | 880.00 | 850.00 | 860.00 | 19.9K |
| 10:45 | 855.00 | 900.00 | 805.00 | 850.00 | 62.6K |
| 10:50 | 875.00 | 895.00 | 790.00 | 805.00 | 184.5K |
| 10:55 | 825.00 | 880.00 | 805.00 | 845.00 | 40.8K |
| 11:00 | 840.00 | 870.00 | 840.00 | 865.00 | 22.2K |
| 11:05 | 865.00 | 870.00 | 855.00 | 865.00 | 26.6K |
| 11:10 | 860.00 | 865.00 | 845.00 | 845.00 | 4.3K |
| 11:15 | 860.00 | 860.00 | 860.00 | 860.00 | 0.6K |
| 11:20 | 860.00 | 860.00 | 855.00 | 860.00 | 7.7K |
| 11:25 | 840.00 | 855.00 | 840.00 | 855.00 | 1.3K |
| 14:00 | 815.00 | 860.00 | 815.00 | 860.00 | 683.4K |
| 14:05 | 855.00 | 855.00 | 850.00 | 850.00 | 0.5K |
| 14:10 | 850.00 | 850.00 | 850.00 | 850.00 | 0.3K |
| 14:15 | 850.00 | 860.00 | 850.00 | 855.00 | 43.6K |
| 14:20 | 855.00 | 860.00 | 855.00 | 855.00 | 62.4K |
| 14:25 | 855.00 | 855.00 | 840.00 | 850.00 | 4.1K |
| 14:30 | 850.00 | 850.00 | 850.00 | 850.00 | 11.8K |
| 14:35 | 840.00 | 840.00 | 835.00 | 835.00 | 0.4K |
| 14:40 | 845.00 | 845.00 | 820.00 | 825.00 | 7.3K |
| 14:45 | 835.00 | 835.00 | 830.00 | 830.00 | 0.2K |
| 14:50 | 835.00 | 840.00 | 790.00 | 820.00 | 105.2K |
| 14:55 | 805.00 | 835.00 | 805.00 | 820.00 | 27.6K |
| 15:00 | 820.00 | 840.00 | 795.00 | 815.00 | 601.6K |
| 15:05 | 815.00 | 845.00 | 815.00 | 845.00 | 48.7K |
| 15:15 | 825.00 | 835.00 | 825.00 | 835.00 | 0.6K |
| 15:20 | 825.00 | 845.00 | 825.00 | 845.00 | 55.1K |
| 15:25 | 820.00 | 845.00 | 820.00 | 845.00 | 1.5K |
| 15:30 | 820.00 | 845.00 | 820.00 | 840.00 | 1.7K |
| 15:35 | 840.00 | 845.00 | 800.00 | 840.00 | 53.1K |
| 15:40 | 835.00 | 835.00 | 780.00 | 780.00 | 38.9K |
| 15:45 | 775.00 | 775.00 | 705.00 | 750.00 | 478.1K |
| 16:00 | 750.00 | 750.00 | 750.00 | 750.00 | 147.9K |
| 16:10 | 750.00 | 750.00 | 750.00 | 750.00 | 67.8K |
| 16:35 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 755.00 | 760.00 | 735.00 | 740.00 | 0.2M |
| 2025-09-29 | 750.00 | 770.00 | 725.00 | 755.00 | 0.3M |
| 2025-09-26 | 760.00 | 915.00 | 705.00 | 750.00 | 3.7M |
| 2025-09-25 | 750.00 | 940.00 | 750.00 | 755.00 | 2.6M |
| 2025-09-24 | 755.00 | 755.00 | 745.00 | 755.00 | 0.1M |
| 2025-09-23 | 755.00 | 755.00 | 750.00 | 755.00 | 0.1M |
| 2025-09-22 | 755.00 | 755.00 | 745.00 | 755.00 | 0.2M |
| 2025-09-19 | 755.00 | 765.00 | 750.00 | 755.00 | 0.2M |
| 2025-09-18 | 755.00 | 760.00 | 750.00 | 755.00 | 0.1M |
| 2025-09-17 | 760.00 | 760.00 | 750.00 | 755.00 | 0.1M |
| 2025-09-16 | 760.00 | 760.00 | 755.00 | 760.00 | 0.2M |
| 2025-09-15 | 750.00 | 765.00 | 750.00 | 760.00 | 0.4M |
| 2025-09-12 | 740.00 | 750.00 | 740.00 | 750.00 | 0.1M |
| 2025-09-11 | 740.00 | 750.00 | 740.00 | 740.00 | 0.2M |
| 2025-09-10 | 740.00 | 745.00 | 735.00 | 740.00 | 0.1M |
| 2025-09-09 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2025-09-08 | 740.00 | 745.00 | 740.00 | 745.00 | 0.1M |
| 2025-09-04 | 740.00 | 745.00 | 735.00 | 740.00 | 0.1M |
| 2025-09-03 | 740.00 | 745.00 | 735.00 | 740.00 | 0.1M |
| 2025-09-02 | 740.00 | 745.00 | 735.00 | 740.00 | 0.1M |
| 2025-09-01 | 735.00 | 740.00 | 730.00 | 740.00 | 0.2M |
| 2025-08-29 | 735.00 | 740.00 | 730.00 | 740.00 | 0.1M |
| 2025-08-28 | 745.00 | 745.00 | 730.00 | 735.00 | 0.0M |
| 2025-08-27 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2025-08-26 | 745.00 | 745.00 | 740.00 | 745.00 | 0.1M |
| 2025-08-25 | 745.00 | 745.00 | 735.00 | 745.00 | 0.1M |
| 2025-08-22 | 745.00 | 750.00 | 740.00 | 745.00 | 0.1M |
| 2025-08-21 | 745.00 | 745.00 | 735.00 | 745.00 | 0.2M |
| 2025-08-20 | 745.00 | 745.00 | 730.00 | 745.00 | 0.1M |
| 2025-08-19 | 745.00 | 750.00 | 735.00 | 745.00 | 0.2M |
| 2025-08-15 | 745.00 | 750.00 | 740.00 | 745.00 | 0.1M |
| 2025-08-14 | 745.00 | 750.00 | 740.00 | 745.00 | 0.3M |
| 2025-08-13 | 745.00 | 745.00 | 740.00 | 745.00 | 0.1M |
| 2025-08-12 | 750.00 | 750.00 | 735.00 | 745.00 | 0.1M |
| 2025-08-11 | 750.00 | 750.00 | 740.00 | 750.00 | 0.1M |
| 2025-08-08 | 750.00 | 755.00 | 735.00 | 750.00 | 0.0M |
| 2025-08-07 | 755.00 | 760.00 | 740.00 | 755.00 | 0.1M |
| 2025-08-06 | 760.00 | 765.00 | 740.00 | 760.00 | 0.2M |
| 2025-08-05 | 760.00 | 765.00 | 745.00 | 760.00 | 0.0M |
| 2025-08-04 | 800.00 | 800.00 | 755.00 | 770.00 | 0.1M |
| 2025-08-01 | 805.00 | 805.00 | 775.00 | 800.00 | 0.1M |
| 2025-07-31 | 810.00 | 815.00 | 790.00 | 810.00 | 0.1M |
| 2025-07-30 | 810.00 | 820.00 | 800.00 | 810.00 | 0.1M |
| 2025-07-29 | 820.00 | 820.00 | 805.00 | 815.00 | 0.1M |
| 2025-07-28 | 820.00 | 825.00 | 810.00 | 820.00 | 0.1M |
| 2025-07-25 | 820.00 | 825.00 | 815.00 | 820.00 | 0.2M |
| 2025-07-24 | 815.00 | 825.00 | 815.00 | 820.00 | 0.2M |
| 2025-07-23 | 815.00 | 820.00 | 810.00 | 815.00 | 0.2M |
| 2025-07-22 | 810.00 | 815.00 | 810.00 | 815.00 | 0.1M |
| 2025-07-21 | 805.00 | 810.00 | 800.00 | 810.00 | 0.1M |
| 2025-07-18 | 800.00 | 805.00 | 800.00 | 805.00 | 0.1M |
| 2025-07-17 | 805.00 | 805.00 | 800.00 | 805.00 | 0.1M |
| 2025-07-16 | 800.00 | 805.00 | 800.00 | 805.00 | 0.1M |
| 2025-07-15 | 805.00 | 810.00 | 805.00 | 805.00 | 0.3M |
| 2025-07-14 | 785.00 | 805.00 | 785.00 | 805.00 | 0.0M |
| 2025-07-11 | 810.00 | 810.00 | 805.00 | 810.00 | 0.1M |
| 2025-07-10 | 810.00 | 810.00 | 805.00 | 810.00 | 0.1M |
| 2025-07-09 | 810.00 | 810.00 | 805.00 | 810.00 | 0.1M |
| 2025-07-08 | 810.00 | 810.00 | 800.00 | 810.00 | 0.1M |
| 2025-07-07 | 805.00 | 810.00 | 805.00 | 810.00 | 0.2M |
| 2025-07-04 | 805.00 | 805.00 | 805.00 | 805.00 | 0.1M |
| 2025-07-03 | 805.00 | 805.00 | 795.00 | 805.00 | 0.0M |
| 2025-07-02 | 815.00 | 815.00 | 785.00 | 805.00 | 0.1M |
| 2025-07-01 | 815.00 | 815.00 | 810.00 | 815.00 | 0.1M |
| 2025-06-30 | 820.00 | 820.00 | 775.00 | 815.00 | 0.1M |
| 2025-06-26 | 820.00 | 820.00 | 815.00 | 820.00 | 0.1M |
| 2025-06-25 | 825.00 | 825.00 | 820.00 | 820.00 | 0.1M |
| 2025-06-24 | 810.00 | 825.00 | 810.00 | 825.00 | 0.2M |
| 2025-06-23 | 825.00 | 825.00 | 815.00 | 815.00 | 0.1M |
| 2025-06-20 | 820.00 | 825.00 | 805.00 | 825.00 | 0.2M |
| 2025-06-19 | 830.00 | 830.00 | 820.00 | 820.00 | 0.1M |
| 2025-06-18 | 825.00 | 830.00 | 825.00 | 830.00 | 0.1M |
| 2025-06-17 | 835.00 | 835.00 | 825.00 | 830.00 | 0.0M |
| 2025-06-16 | 835.00 | 835.00 | 830.00 | 835.00 | 0.0M |
| 2025-06-13 | 830.00 | 835.00 | 830.00 | 835.00 | 0.1M |
| 2025-06-12 | 815.00 | 830.00 | 815.00 | 830.00 | 0.2M |
| 2025-06-11 | 825.00 | 825.00 | 820.00 | 825.00 | 0.1M |
| 2025-06-10 | 830.00 | 835.00 | 820.00 | 825.00 | 0.1M |
| 2025-06-05 | 820.00 | 830.00 | 820.00 | 830.00 | 0.2M |
| 2025-06-04 | 815.00 | 830.00 | 815.00 | 820.00 | 0.2M |
| 2025-06-03 | 820.00 | 825.00 | 815.00 | 820.00 | 0.2M |
| 2025-06-02 | 820.00 | 820.00 | 815.00 | 820.00 | 0.1M |
| 2025-05-28 | 820.00 | 825.00 | 815.00 | 825.00 | 0.2M |
| 2025-05-27 | 805.00 | 820.00 | 805.00 | 820.00 | 0.3M |
| 2025-05-26 | 810.00 | 820.00 | 805.00 | 805.00 | 0.3M |
| 2025-05-23 | 810.00 | 810.00 | 805.00 | 810.00 | 0.4M |
| 2025-05-22 | 810.00 | 810.00 | 805.00 | 810.00 | 0.4M |
| 2025-05-21 | 805.00 | 810.00 | 795.00 | 810.00 | 0.2M |
| 2025-05-20 | 810.00 | 810.00 | 800.00 | 805.00 | 0.2M |
| 2025-05-19 | 810.00 | 810.00 | 805.00 | 810.00 | 0.1M |
| 2025-05-16 | 810.00 | 810.00 | 800.00 | 810.00 | 0.1M |
| 2025-05-15 | 810.00 | 810.00 | 805.00 | 810.00 | 0.3M |
| 2025-05-14 | 810.00 | 810.00 | 805.00 | 810.00 | 0.2M |
| 2025-05-09 | 810.00 | 810.00 | 800.00 | 810.00 | 0.2M |
| 2025-05-08 | 810.00 | 810.00 | 795.00 | 810.00 | 0.1M |
| 2025-05-07 | 810.00 | 810.00 | 800.00 | 810.00 | 0.2M |
| 2025-05-06 | 820.00 | 820.00 | 800.00 | 810.00 | 0.1M |
| 2025-05-05 | 820.00 | 820.00 | 815.00 | 820.00 | 0.2M |
| 2025-05-02 | 820.00 | 825.00 | 805.00 | 820.00 | 0.2M |
| 2025-04-30 | 815.00 | 825.00 | 815.00 | 820.00 | 0.4M |
| 2025-04-29 | 815.00 | 815.00 | 815.00 | 815.00 | 0.1M |
| 2025-04-28 | 815.00 | 820.00 | 815.00 | 815.00 | 0.2M |
| 2025-04-25 | 815.00 | 820.00 | 810.00 | 815.00 | 0.3M |
| 2025-04-24 | 800.00 | 815.00 | 800.00 | 815.00 | 0.2M |
| 2025-04-23 | 800.00 | 810.00 | 800.00 | 805.00 | 0.3M |
| 2025-04-22 | 800.00 | 800.00 | 795.00 | 800.00 | 0.3M |
| 2025-04-21 | 800.00 | 800.00 | 800.00 | 800.00 | 0.2M |
| 2025-04-17 | 795.00 | 800.00 | 790.00 | 800.00 | 0.2M |
| 2025-04-16 | 800.00 | 800.00 | 795.00 | 795.00 | 0.2M |
| 2025-04-15 | 795.00 | 800.00 | 795.00 | 800.00 | 0.3M |
| 2025-04-14 | 795.00 | 795.00 | 790.00 | 795.00 | 0.1M |
| 2025-04-11 | 795.00 | 795.00 | 790.00 | 795.00 | 0.2M |
| 2025-04-10 | 800.00 | 810.00 | 790.00 | 795.00 | 0.3M |
| 2025-04-09 | 790.00 | 800.00 | 785.00 | 795.00 | 0.1M |
| 2025-04-08 | 800.00 | 800.00 | 790.00 | 795.00 | 0.0M |
| 2025-03-27 | 800.00 | 800.00 | 800.00 | 800.00 | 0.2M |
| 2025-03-26 | 795.00 | 805.00 | 785.00 | 800.00 | 0.2M |
| 2025-03-25 | 790.00 | 795.00 | 785.00 | 795.00 | 0.1M |
| 2025-03-24 | 795.00 | 795.00 | 770.00 | 795.00 | 0.1M |
| 2025-03-21 | 795.00 | 795.00 | 795.00 | 795.00 | 0.1M |
| 2025-03-20 | 795.00 | 795.00 | 785.00 | 795.00 | 0.2M |
| 2025-03-19 | 795.00 | 805.00 | 790.00 | 795.00 | 0.2M |
| 2025-03-18 | 805.00 | 805.00 | 760.00 | 795.00 | 0.1M |
| 2025-03-17 | 805.00 | 805.00 | 800.00 | 805.00 | 0.2M |
| 2025-03-14 | 805.00 | 805.00 | 800.00 | 805.00 | 0.2M |
| 2025-03-13 | 805.00 | 805.00 | 800.00 | 805.00 | 0.3M |
| 2025-03-12 | 800.00 | 810.00 | 800.00 | 805.00 | 0.1M |
| 2025-03-11 | 800.00 | 800.00 | 795.00 | 800.00 | 0.1M |
| 2025-03-10 | 810.00 | 810.00 | 800.00 | 800.00 | 0.2M |
| 2025-03-07 | 810.00 | 815.00 | 800.00 | 810.00 | 0.2M |
| 2025-03-06 | 810.00 | 810.00 | 805.00 | 810.00 | 0.1M |
| 2025-03-05 | 810.00 | 820.00 | 790.00 | 810.00 | 0.2M |
| 2025-03-04 | 815.00 | 815.00 | 810.00 | 810.00 | 0.1M |
| 2025-03-03 | 820.00 | 820.00 | 810.00 | 815.00 | 0.1M |
| 2025-02-28 | 820.00 | 825.00 | 815.00 | 820.00 | 0.2M |
| 2025-02-27 | 820.00 | 820.00 | 810.00 | 820.00 | 0.2M |
| 2025-02-26 | 820.00 | 820.00 | 805.00 | 820.00 | 0.1M |
| 2025-02-25 | 815.00 | 820.00 | 815.00 | 820.00 | 0.3M |
| 2025-02-24 | 815.00 | 815.00 | 800.00 | 815.00 | 0.2M |
| 2025-02-21 | 820.00 | 825.00 | 815.00 | 815.00 | 0.1M |
| 2025-02-20 | 820.00 | 825.00 | 810.00 | 820.00 | 0.2M |
| 2025-02-19 | 820.00 | 820.00 | 815.00 | 820.00 | 0.2M |
| 2025-02-18 | 815.00 | 820.00 | 815.00 | 820.00 | 0.2M |
| 2025-02-17 | 820.00 | 830.00 | 820.00 | 820.00 | 0.2M |
| 2025-02-14 | 820.00 | 825.00 | 815.00 | 820.00 | 0.2M |
| 2025-02-13 | 815.00 | 825.00 | 815.00 | 820.00 | 0.2M |
| 2025-02-12 | 810.00 | 820.00 | 810.00 | 815.00 | 0.2M |
| 2025-02-11 | 810.00 | 820.00 | 795.00 | 810.00 | 0.2M |
| 2025-02-10 | 810.00 | 815.00 | 810.00 | 810.00 | 0.2M |
| 2025-02-07 | 810.00 | 815.00 | 795.00 | 810.00 | 0.2M |
| 2025-02-06 | 820.00 | 820.00 | 800.00 | 810.00 | 0.2M |
| 2025-02-05 | 810.00 | 820.00 | 810.00 | 820.00 | 0.2M |
| 2025-02-04 | 815.00 | 815.00 | 810.00 | 810.00 | 0.2M |
| 2025-02-03 | 820.00 | 820.00 | 805.00 | 815.00 | 0.1M |
| 2025-01-31 | 825.00 | 825.00 | 795.00 | 820.00 | 0.1M |
| 2025-01-30 | 825.00 | 825.00 | 810.00 | 825.00 | 0.2M |
| 2025-01-24 | 825.00 | 835.00 | 815.00 | 825.00 | 0.2M |
| 2025-01-23 | 795.00 | 825.00 | 795.00 | 825.00 | 0.3M |
| 2025-01-22 | 830.00 | 840.00 | 825.00 | 830.00 | 0.2M |
| 2025-01-21 | 830.00 | 840.00 | 825.00 | 830.00 | 0.2M |
| 2025-01-20 | 825.00 | 830.00 | 820.00 | 830.00 | 0.2M |
| 2025-01-17 | 825.00 | 830.00 | 805.00 | 825.00 | 0.2M |
| 2025-01-16 | 825.00 | 830.00 | 825.00 | 825.00 | 0.2M |
| 2025-01-15 | 815.00 | 825.00 | 815.00 | 825.00 | 0.1M |
| 2025-01-14 | 805.00 | 815.00 | 805.00 | 815.00 | 0.1M |
| 2025-01-13 | 815.00 | 815.00 | 805.00 | 805.00 | 0.1M |
| 2025-01-10 | 805.00 | 820.00 | 805.00 | 815.00 | 0.2M |
| 2025-01-09 | 820.00 | 820.00 | 805.00 | 805.00 | 0.3M |
| 2025-01-08 | 815.00 | 820.00 | 815.00 | 820.00 | 0.2M |
| 2025-01-07 | 820.00 | 820.00 | 815.00 | 815.00 | 0.2M |
| 2025-01-06 | 820.00 | 825.00 | 810.00 | 820.00 | 0.2M |
| 2025-01-03 | 820.00 | 825.00 | 815.00 | 820.00 | 0.2M |
| 2025-01-02 | 820.00 | 825.00 | 815.00 | 820.00 | 0.2M |