539.99
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 563.00 | 563.00 | 563.00 | 563.00 | 0.5K |
| 09:20 | 562.00 | 564.85 | 562.00 | 564.00 | 1.0K |
| 09:25 | 563.20 | 563.49 | 563.00 | 563.49 | 0.1K |
| 09:30 | 563.49 | 563.90 | 562.00 | 562.00 | 1.6K |
| 09:35 | 563.00 | 563.00 | 562.00 | 562.90 | 0.4K |
| 09:40 | 563.00 | 563.00 | 562.00 | 562.99 | 0.2K |
| 09:45 | 562.99 | 563.00 | 562.01 | 562.99 | 1.8K |
| 09:50 | 562.12 | 563.00 | 562.02 | 563.00 | 1.2K |
| 09:55 | 563.00 | 563.48 | 563.00 | 563.48 | 1.6K |
| 10:00 | 562.50 | 563.47 | 562.10 | 562.40 | 1.0K |
| 10:05 | 562.50 | 563.50 | 562.11 | 563.40 | 3.4K |
| 10:10 | 563.40 | 563.50 | 562.60 | 563.40 | 2.1K |
| 10:15 | 563.40 | 563.50 | 562.60 | 563.50 | 0.3K |
| 10:20 | 563.50 | 564.00 | 563.40 | 563.50 | 2.3K |
| 10:25 | 563.40 | 563.50 | 563.20 | 563.20 | 2.0K |
| 10:30 | 563.49 | 563.50 | 563.20 | 563.50 | 0.5K |
| 10:35 | 563.20 | 563.49 | 563.20 | 563.45 | 0.3K |
| 10:40 | 563.49 | 563.50 | 563.20 | 563.25 | 1.3K |
| 10:45 | 564.00 | 564.00 | 563.25 | 563.25 | 0.2K |
| 10:50 | 563.89 | 563.89 | 562.02 | 562.99 | 4.2K |
| 10:55 | 562.05 | 562.99 | 561.99 | 561.99 | 5.4K |
| 11:00 | 561.99 | 563.00 | 561.99 | 562.99 | 1.8K |
| 11:05 | 562.99 | 562.99 | 562.99 | 562.99 | 0.1K |
| 11:10 | 562.99 | 562.99 | 562.02 | 562.50 | 0.7K |
| 11:15 | 562.99 | 562.99 | 562.00 | 562.50 | 6.6K |
| 11:20 | 562.50 | 562.50 | 562.25 | 562.50 | 1.0K |
| 11:25 | 562.00 | 562.00 | 561.80 | 561.95 | 3.2K |
| 11:30 | 561.95 | 561.95 | 561.40 | 561.46 | 7.2K |
| 11:35 | 561.46 | 561.74 | 561.46 | 561.74 | 2.0K |
| 11:40 | 561.75 | 561.75 | 561.25 | 561.74 | 1.7K |
| 11:45 | 561.74 | 561.74 | 561.55 | 561.74 | 2.6K |
| 11:50 | 561.74 | 561.74 | 561.55 | 561.56 | 0.3K |
| 11:55 | 561.56 | 561.56 | 561.00 | 561.00 | 8.2K |
| 14:30 | 561.00 | 561.00 | 555.02 | 557.00 | 14.3K |
| 14:35 | 557.00 | 558.10 | 556.00 | 557.00 | 13.7K |
| 14:40 | 557.00 | 557.50 | 555.15 | 556.05 | 18.8K |
| 14:45 | 556.05 | 557.25 | 556.00 | 557.20 | 6.3K |
| 14:50 | 557.20 | 557.24 | 557.00 | 557.24 | 2.3K |
| 14:55 | 557.25 | 557.25 | 556.99 | 556.99 | 4.9K |
| 15:00 | 556.99 | 557.25 | 556.75 | 556.99 | 7.9K |
| 15:05 | 556.99 | 557.00 | 556.75 | 557.00 | 6.4K |
| 15:10 | 557.00 | 557.00 | 556.15 | 557.00 | 6.3K |
| 15:15 | 557.00 | 557.25 | 556.81 | 557.00 | 3.9K |
| 15:20 | 557.00 | 557.00 | 556.01 | 557.00 | 8.2K |
| 15:25 | 557.00 | 557.00 | 556.00 | 556.99 | 6.1K |
| 15:30 | 556.99 | 557.00 | 556.00 | 557.00 | 4.3K |
| 15:35 | 557.00 | 557.00 | 556.00 | 556.99 | 1.7K |
| 15:40 | 556.99 | 556.99 | 556.50 | 556.50 | 1.4K |
| 15:45 | 556.50 | 556.50 | 556.35 | 556.50 | 2.6K |
| 15:50 | 557.00 | 557.00 | 556.00 | 556.00 | 12.3K |
| 15:55 | 557.00 | 557.00 | 556.00 | 556.99 | 3.2K |
| 16:00 | 556.02 | 556.99 | 556.02 | 556.90 | 1.7K |
| 16:05 | 556.90 | 557.00 | 556.00 | 557.00 | 15.4K |
| 16:10 | 556.00 | 556.00 | 555.90 | 556.00 | 8.7K |
| 16:15 | 555.98 | 556.00 | 555.50 | 555.50 | 12.3K |
| 16:20 | 555.50 | 556.00 | 555.44 | 555.50 | 6.4K |
| 16:25 | 555.50 | 557.00 | 555.45 | 556.80 | 15.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 550.15 | 555.00 | 539.00 | 539.99 | 0.5M |
| 2025-09-26 | 563.03 | 564.85 | 555.02 | 555.91 | 0.3M |
| 2025-09-25 | 565.23 | 566.00 | 561.01 | 562.76 | 0.1M |
| 2025-09-24 | 565.39 | 566.00 | 563.75 | 565.23 | 0.1M |
| 2025-09-23 | 566.03 | 567.00 | 564.50 | 565.39 | 0.1M |
| 2025-09-22 | 570.00 | 571.50 | 565.00 | 565.78 | 0.1M |
| 2025-09-19 | 570.00 | 571.00 | 565.00 | 567.57 | 0.1M |
| 2025-09-18 | 569.98 | 571.50 | 567.51 | 569.43 | 0.2M |
| 2025-09-17 | 567.00 | 571.90 | 565.00 | 567.73 | 0.1M |
| 2025-09-16 | 566.25 | 569.88 | 564.00 | 566.16 | 0.1M |
| 2025-09-15 | 575.35 | 576.00 | 565.00 | 567.52 | 0.2M |
| 2025-09-12 | 574.45 | 580.00 | 573.10 | 573.35 | 0.1M |
| 2025-09-11 | 571.00 | 582.94 | 571.00 | 574.43 | 0.2M |
| 2025-09-10 | 570.50 | 572.50 | 565.15 | 570.73 | 0.1M |
| 2025-09-09 | 571.00 | 571.00 | 564.50 | 568.72 | 0.1M |
| 2025-09-08 | 571.00 | 572.89 | 569.00 | 569.71 | 0.1M |
| 2025-09-05 | 570.10 | 574.00 | 570.00 | 571.54 | 0.1M |
| 2025-09-04 | 571.91 | 574.99 | 566.00 | 570.28 | 0.1M |
| 2025-09-03 | 563.00 | 574.99 | 561.12 | 571.91 | 0.1M |
| 2025-09-02 | 564.00 | 565.00 | 555.05 | 562.26 | 0.1M |
| 2025-09-01 | 572.00 | 572.00 | 561.00 | 566.62 | 0.1M |
| 2025-08-29 | 572.80 | 575.50 | 570.11 | 572.12 | 0.1M |
| 2025-08-28 | 575.00 | 576.00 | 570.00 | 572.91 | 0.0M |
| 2025-08-27 | 570.55 | 577.50 | 570.55 | 572.17 | 0.1M |
| 2025-08-26 | 572.99 | 576.00 | 571.00 | 574.24 | 0.0M |
| 2025-08-25 | 577.36 | 579.90 | 572.00 | 572.46 | 0.1M |
| 2025-08-22 | 580.50 | 584.99 | 576.00 | 577.36 | 0.1M |
| 2025-08-21 | 598.00 | 599.20 | 576.00 | 580.50 | 0.3M |
| 2025-08-20 | 571.49 | 599.50 | 565.50 | 596.09 | 0.7M |
| 2025-08-19 | 572.00 | 575.50 | 569.00 | 569.93 | 0.2M |
| 2025-08-18 | 565.72 | 573.99 | 563.50 | 569.53 | 0.1M |
| 2025-08-15 | 568.82 | 568.82 | 563.00 | 565.15 | 0.1M |
| 2025-08-13 | 561.16 | 565.00 | 559.00 | 561.48 | 0.1M |
| 2025-08-12 | 562.47 | 566.66 | 558.00 | 561.06 | 0.1M |
| 2025-08-11 | 562.41 | 563.00 | 558.21 | 560.20 | 0.1M |
| 2025-08-08 | 568.00 | 568.00 | 558.02 | 562.41 | 0.1M |
| 2025-08-07 | 567.50 | 570.00 | 555.00 | 567.45 | 0.1M |
| 2025-08-06 | 568.99 | 570.99 | 564.20 | 567.74 | 0.0M |
| 2025-08-05 | 569.70 | 570.50 | 565.00 | 567.80 | 0.0M |
| 2025-08-04 | 570.00 | 571.00 | 566.51 | 569.78 | 0.0M |
| 2025-08-01 | 566.60 | 574.95 | 560.00 | 568.62 | 0.1M |
| 2025-07-31 | 568.00 | 570.89 | 565.85 | 566.61 | 0.1M |
| 2025-07-30 | 569.50 | 570.00 | 566.50 | 567.23 | 0.0M |
| 2025-07-29 | 570.00 | 570.00 | 566.00 | 567.03 | 0.0M |
| 2025-07-28 | 572.00 | 573.00 | 567.50 | 568.53 | 0.1M |
| 2025-07-25 | 571.00 | 576.00 | 567.25 | 570.72 | 0.1M |
| 2025-07-24 | 576.17 | 579.00 | 570.00 | 571.55 | 0.1M |
| 2025-07-23 | 575.34 | 579.00 | 572.50 | 576.17 | 0.1M |
| 2025-07-22 | 573.99 | 579.89 | 573.00 | 575.34 | 0.1M |
| 2025-07-21 | 570.50 | 581.66 | 565.06 | 572.72 | 0.2M |
| 2025-07-18 | 573.47 | 574.00 | 567.00 | 568.47 | 0.1M |
| 2025-07-17 | 565.02 | 575.00 | 565.01 | 573.47 | 0.1M |
| 2025-07-16 | 567.73 | 567.73 | 560.80 | 563.54 | 0.0M |
| 2025-07-15 | 576.20 | 576.20 | 567.00 | 567.73 | 0.1M |
| 2025-07-14 | 575.00 | 577.90 | 574.00 | 576.20 | 0.1M |
| 2025-07-11 | 563.08 | 583.00 | 562.99 | 572.94 | 0.3M |
| 2025-07-10 | 557.01 | 560.00 | 556.00 | 557.53 | 0.1M |
| 2025-07-09 | 559.00 | 559.00 | 555.15 | 557.46 | 0.1M |
| 2025-07-08 | 559.98 | 567.00 | 556.00 | 558.61 | 0.2M |
| 2025-07-07 | 557.00 | 560.97 | 555.00 | 559.80 | 0.1M |
| 2025-07-04 | 557.50 | 557.90 | 552.00 | 557.29 | 0.1M |
| 2025-07-03 | 571.00 | 575.00 | 549.70 | 552.32 | 0.4M |
| 2025-07-02 | 559.55 | 573.00 | 558.00 | 570.00 | 1.0M |
| 2025-07-01 | 559.00 | 561.25 | 551.26 | 556.80 | 0.1M |
| 2025-06-30 | 553.95 | 562.00 | 553.95 | 558.66 | 0.1M |
| 2025-06-27 | 551.20 | 553.50 | 548.00 | 551.88 | 0.0M |
| 2025-06-26 | 551.50 | 552.90 | 548.00 | 549.82 | 0.1M |
| 2025-06-25 | 551.01 | 555.00 | 547.00 | 548.55 | 0.1M |
| 2025-06-24 | 554.99 | 555.99 | 539.99 | 550.89 | 0.1M |
| 2025-06-23 | 544.00 | 544.00 | 525.06 | 530.42 | 0.0M |
| 2025-06-20 | 554.00 | 554.00 | 546.00 | 547.41 | 0.0M |
| 2025-06-19 | 561.59 | 561.59 | 546.00 | 548.68 | 0.1M |
| 2025-06-18 | 559.00 | 559.00 | 554.50 | 554.96 | 0.0M |
| 2025-06-17 | 559.02 | 562.50 | 556.99 | 558.63 | 0.1M |
| 2025-06-16 | 555.50 | 569.00 | 555.00 | 558.54 | 0.1M |
| 2025-06-13 | 557.45 | 562.00 | 554.00 | 555.74 | 0.1M |
| 2025-06-12 | 566.00 | 570.99 | 565.00 | 566.37 | 0.1M |
| 2025-06-11 | 564.80 | 572.00 | 560.00 | 566.92 | 0.1M |
| 2025-06-10 | 560.00 | 565.00 | 560.00 | 562.26 | 0.1M |
| 2025-06-05 | 561.82 | 564.80 | 555.00 | 559.57 | 0.1M |
| 2025-06-04 | 565.00 | 567.00 | 561.00 | 561.82 | 0.1M |
| 2025-06-03 | 564.00 | 564.00 | 559.10 | 562.58 | 0.1M |
| 2025-06-02 | 564.00 | 564.99 | 557.00 | 558.36 | 0.2M |
| 2025-05-30 | 567.69 | 567.69 | 553.00 | 561.21 | 0.2M |
| 2025-05-29 | 572.50 | 573.01 | 567.70 | 568.07 | 0.1M |
| 2025-05-27 | 575.60 | 578.50 | 569.00 | 570.28 | 0.0M |
| 2025-05-26 | 581.00 | 581.00 | 575.00 | 575.60 | 0.0M |
| 2025-05-23 | 579.50 | 581.98 | 576.40 | 578.26 | 0.0M |
| 2025-05-22 | 584.97 | 584.97 | 577.01 | 577.74 | 0.0M |
| 2025-05-21 | 579.90 | 582.00 | 578.36 | 579.66 | 0.0M |
| 2025-05-20 | 585.11 | 587.49 | 576.00 | 577.32 | 0.1M |
| 2025-05-19 | 583.00 | 599.98 | 578.00 | 587.62 | 0.2M |
| 2025-05-16 | 582.00 | 586.60 | 579.00 | 580.79 | 0.1M |
| 2025-05-15 | 582.00 | 586.00 | 577.50 | 580.34 | 0.1M |
| 2025-05-14 | 592.00 | 592.00 | 580.00 | 583.33 | 0.1M |
| 2025-05-13 | 590.00 | 595.00 | 582.00 | 588.19 | 0.1M |
| 2025-05-12 | 593.59 | 593.59 | 570.00 | 593.55 | 0.3M |
| 2025-05-09 | 532.00 | 545.00 | 505.00 | 539.63 | 0.1M |
| 2025-05-08 | 565.01 | 567.00 | 500.56 | 531.68 | 0.2M |
| 2025-05-07 | 520.00 | 573.90 | 520.00 | 556.18 | 0.2M |
| 2025-05-06 | 576.01 | 579.99 | 570.70 | 574.33 | 0.0M |
| 2025-05-05 | 569.82 | 579.00 | 568.00 | 576.94 | 0.1M |
| 2025-05-02 | 565.05 | 580.00 | 564.99 | 569.82 | 0.2M |
| 2025-04-30 | 593.25 | 603.00 | 558.00 | 561.80 | 0.2M |
| 2025-04-29 | 586.00 | 605.00 | 584.05 | 593.25 | 0.1M |
| 2025-04-28 | 601.19 | 616.19 | 592.12 | 595.38 | 0.2M |
| 2025-04-25 | 602.00 | 608.00 | 581.03 | 601.19 | 0.7M |
| 2025-04-24 | 595.00 | 608.55 | 581.00 | 602.85 | 0.6M |
| 2025-04-23 | 612.07 | 612.50 | 601.20 | 602.71 | 0.1M |
| 2025-04-22 | 624.00 | 624.50 | 615.92 | 616.45 | 0.1M |
| 2025-04-21 | 609.00 | 626.94 | 609.00 | 620.22 | 0.3M |
| 2025-04-18 | 605.98 | 609.51 | 600.00 | 608.45 | 0.3M |
| 2025-04-17 | 601.00 | 605.10 | 599.99 | 603.87 | 0.1M |
| 2025-04-16 | 600.10 | 609.80 | 600.00 | 603.67 | 0.7M |
| 2025-04-15 | 597.33 | 601.00 | 591.91 | 598.34 | 0.1M |
| 2025-04-14 | 602.00 | 602.00 | 595.00 | 596.37 | 0.0M |
| 2025-04-11 | 599.50 | 603.48 | 595.00 | 597.34 | 0.1M |
| 2025-04-10 | 592.00 | 609.80 | 592.00 | 605.62 | 0.3M |
| 2025-04-09 | 590.00 | 593.95 | 584.90 | 586.77 | 0.1M |
| 2025-04-08 | 602.00 | 605.00 | 585.00 | 588.86 | 0.5M |
| 2025-04-07 | 595.00 | 605.00 | 565.20 | 599.32 | 1.5M |
| 2025-04-04 | 603.87 | 610.90 | 602.02 | 602.44 | 0.2M |
| 2025-04-03 | 597.00 | 609.90 | 597.00 | 602.39 | 0.3M |
| 2025-03-27 | 595.47 | 599.96 | 585.00 | 598.15 | 0.1M |
| 2025-03-26 | 600.01 | 600.40 | 589.32 | 590.82 | 0.1M |
| 2025-03-25 | 590.00 | 594.98 | 588.00 | 589.32 | 0.1M |
| 2025-03-24 | 612.95 | 613.00 | 589.00 | 590.47 | 0.2M |
| 2025-03-21 | 600.00 | 618.99 | 600.00 | 607.39 | 0.3M |
| 2025-03-20 | 590.01 | 600.00 | 588.00 | 597.75 | 0.2M |
| 2025-03-19 | 591.90 | 591.90 | 587.00 | 588.18 | 0.1M |
| 2025-03-18 | 586.00 | 592.00 | 585.50 | 587.21 | 0.1M |
| 2025-03-17 | 592.00 | 592.00 | 585.00 | 586.14 | 0.1M |
| 2025-03-14 | 595.01 | 595.01 | 585.00 | 586.35 | 0.1M |
| 2025-03-13 | 587.50 | 596.00 | 586.00 | 587.87 | 0.1M |
| 2025-03-12 | 593.77 | 593.77 | 581.00 | 586.88 | 0.1M |
| 2025-03-11 | 599.90 | 599.98 | 590.00 | 593.77 | 0.1M |
| 2025-03-10 | 606.00 | 609.99 | 596.91 | 597.84 | 0.2M |
| 2025-03-07 | 601.00 | 606.99 | 598.01 | 604.92 | 0.1M |
| 2025-03-06 | 600.00 | 604.35 | 592.50 | 599.75 | 0.1M |
| 2025-03-05 | 612.48 | 612.48 | 597.01 | 600.45 | 0.1M |
| 2025-03-04 | 615.99 | 615.99 | 607.00 | 609.01 | 0.1M |
| 2025-03-03 | 630.12 | 630.12 | 610.00 | 612.59 | 0.2M |
| 2025-02-28 | 670.03 | 680.50 | 670.03 | 677.21 | 0.4M |
| 2025-02-27 | 664.95 | 674.00 | 662.50 | 669.65 | 0.2M |
| 2025-02-26 | 663.00 | 667.00 | 658.00 | 660.56 | 0.2M |
| 2025-02-25 | 660.00 | 663.49 | 651.00 | 657.08 | 0.2M |
| 2025-02-24 | 665.00 | 666.00 | 650.00 | 659.33 | 0.3M |
| 2025-02-21 | 668.00 | 668.00 | 661.81 | 664.19 | 0.1M |
| 2025-02-20 | 669.99 | 671.90 | 662.00 | 665.52 | 0.2M |
| 2025-02-19 | 649.00 | 692.00 | 645.00 | 668.81 | 0.9M |
| 2025-02-18 | 624.87 | 648.00 | 619.00 | 641.18 | 0.1M |
| 2025-02-17 | 630.00 | 636.97 | 620.00 | 622.49 | 0.1M |
| 2025-02-14 | 630.01 | 643.90 | 625.00 | 629.99 | 0.1M |
| 2025-02-13 | 642.00 | 644.97 | 631.00 | 634.16 | 0.1M |
| 2025-02-12 | 650.00 | 655.00 | 639.00 | 641.69 | 0.2M |
| 2025-02-11 | 650.25 | 665.00 | 648.00 | 655.23 | 0.1M |
| 2025-02-10 | 620.01 | 660.00 | 620.01 | 648.38 | 0.2M |
| 2025-02-07 | 620.00 | 634.99 | 617.00 | 627.14 | 0.1M |
| 2025-02-06 | 630.00 | 631.98 | 615.01 | 618.07 | 0.2M |
| 2025-02-04 | 655.00 | 664.47 | 636.00 | 640.05 | 0.3M |
| 2025-02-03 | 676.20 | 683.00 | 625.00 | 670.26 | 0.4M |
| 2025-01-31 | 685.00 | 692.00 | 685.00 | 687.57 | 0.1M |
| 2025-01-30 | 684.01 | 689.79 | 682.00 | 685.38 | 0.1M |
| 2025-01-29 | 685.00 | 695.70 | 680.25 | 683.65 | 0.3M |
| 2025-01-28 | 682.60 | 687.11 | 674.00 | 681.73 | 0.2M |
| 2025-01-27 | 698.00 | 703.00 | 681.03 | 684.20 | 0.1M |
| 2025-01-24 | 699.00 | 703.80 | 691.20 | 696.63 | 0.2M |
| 2025-01-23 | 685.84 | 698.00 | 679.50 | 694.17 | 0.2M |
| 2025-01-22 | 692.50 | 709.90 | 680.11 | 685.84 | 0.3M |
| 2025-01-21 | 715.00 | 716.00 | 695.00 | 697.28 | 0.3M |
| 2025-01-20 | 708.49 | 729.97 | 702.00 | 712.88 | 0.4M |
| 2025-01-17 | 695.00 | 707.00 | 685.00 | 702.90 | 0.4M |
| 2025-01-16 | 710.00 | 714.99 | 686.20 | 692.04 | 0.6M |
| 2025-01-15 | 750.00 | 760.00 | 712.00 | 715.52 | 1.4M |
| 2025-01-14 | 722.00 | 725.00 | 707.00 | 709.26 | 0.2M |
| 2025-01-13 | 689.89 | 736.00 | 685.50 | 720.28 | 1.2M |
| 2025-01-10 | 677.07 | 692.92 | 670.00 | 682.29 | 0.2M |
| 2025-01-09 | 690.00 | 695.00 | 673.50 | 674.98 | 0.2M |
| 2025-01-08 | 705.98 | 716.00 | 685.00 | 688.75 | 0.2M |
| 2025-01-07 | 719.00 | 719.00 | 684.00 | 705.97 | 0.7M |
| 2025-01-06 | 740.00 | 740.00 | 709.50 | 720.00 | 0.5M |
| 2025-01-03 | 734.99 | 753.00 | 705.00 | 731.00 | 1.1M |
| 2025-01-02 | 665.10 | 722.81 | 665.00 | 722.81 | 1.8M |
| 2025-01-01 | 625.01 | 666.00 | 622.00 | 654.00 | 1.0M |