896.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 878.00 | 878.00 | 877.00 | 877.00 | 3.0K |
| 09:05 | 878.00 | 879.00 | 878.00 | 879.00 | 0.2K |
| 09:15 | 876.00 | 876.00 | 875.00 | 875.00 | 0.7K |
| 09:30 | 877.00 | 877.00 | 877.00 | 877.00 | 0.2K |
| 09:40 | 875.00 | 875.00 | 875.00 | 875.00 | 0.2K |
| 09:55 | 878.00 | 881.00 | 878.00 | 881.00 | 0.7K |
| 10:40 | 879.00 | 879.00 | 879.00 | 879.00 | 0.1K |
| 11:00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.1K |
| 11:15 | 878.00 | 878.00 | 878.00 | 878.00 | 0.2K |
| 11:25 | 876.00 | 876.00 | 876.00 | 876.00 | 0.2K |
| 12:30 | 877.00 | 878.00 | 877.00 | 878.00 | 2.0K |
| 12:40 | 877.00 | 879.00 | 877.00 | 879.00 | 1.7K |
| 12:45 | 888.00 | 889.00 | 888.00 | 889.00 | 4.7K |
| 12:50 | 890.00 | 890.00 | 890.00 | 890.00 | 3.9K |
| 12:55 | 886.00 | 887.00 | 882.00 | 882.00 | 1.6K |
| 13:20 | 888.00 | 888.00 | 888.00 | 888.00 | 0.7K |
| 13:25 | 886.00 | 886.00 | 886.00 | 886.00 | 0.5K |
| 14:00 | 886.00 | 886.00 | 886.00 | 886.00 | 0.1K |
| 14:05 | 888.00 | 889.00 | 888.00 | 889.00 | 1.5K |
| 14:10 | 892.00 | 893.00 | 890.00 | 890.00 | 1.6K |
| 14:20 | 890.00 | 890.00 | 890.00 | 890.00 | 0.5K |
| 14:30 | 890.00 | 890.00 | 890.00 | 890.00 | 0.2K |
| 15:00 | 892.00 | 892.00 | 892.00 | 892.00 | 0.1K |
| 15:15 | 890.00 | 890.00 | 890.00 | 890.00 | 0.5K |
| 15:20 | 889.00 | 889.00 | 887.00 | 887.00 | 0.5K |
| 15:30 | 896.00 | 896.00 | 896.00 | 896.00 | 1.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 878.00 | 896.00 | 875.00 | 896.00 | 0.0M |
| 2025-09-25 | 872.00 | 884.00 | 868.00 | 884.00 | 0.0M |
| 2025-09-24 | 877.00 | 879.00 | 867.00 | 873.00 | 0.0M |
| 2025-09-22 | 871.00 | 876.00 | 861.00 | 870.00 | 0.0M |
| 2025-09-19 | 885.00 | 890.00 | 866.00 | 866.00 | 0.1M |
| 2025-09-18 | 838.00 | 870.00 | 838.00 | 855.00 | 0.1M |
| 2025-09-17 | 837.00 | 848.00 | 833.00 | 840.00 | 0.0M |
| 2025-09-16 | 826.00 | 839.00 | 826.00 | 838.00 | 0.0M |
| 2025-09-12 | 828.00 | 835.00 | 826.00 | 826.00 | 0.0M |
| 2025-09-11 | 835.00 | 836.00 | 827.00 | 828.00 | 0.0M |
| 2025-09-10 | 836.00 | 836.00 | 831.00 | 836.00 | 0.0M |
| 2025-09-09 | 832.00 | 838.00 | 827.00 | 836.00 | 0.0M |
| 2025-09-08 | 825.00 | 834.00 | 825.00 | 832.00 | 0.0M |
| 2025-09-05 | 824.00 | 833.00 | 823.00 | 823.00 | 0.0M |
| 2025-09-04 | 820.00 | 830.00 | 820.00 | 824.00 | 0.0M |
| 2025-09-03 | 829.00 | 833.00 | 820.00 | 820.00 | 0.0M |
| 2025-09-02 | 818.00 | 836.00 | 818.00 | 829.00 | 0.0M |
| 2025-09-01 | 820.00 | 825.00 | 815.00 | 818.00 | 0.0M |
| 2025-08-29 | 815.00 | 822.00 | 812.00 | 816.00 | 0.0M |
| 2025-08-28 | 819.00 | 820.00 | 813.00 | 815.00 | 0.0M |
| 2025-08-27 | 821.00 | 821.00 | 816.00 | 818.00 | 0.0M |
| 2025-08-26 | 827.00 | 827.00 | 820.00 | 822.00 | 0.0M |
| 2025-08-25 | 820.00 | 827.00 | 820.00 | 824.00 | 0.0M |
| 2025-08-22 | 818.00 | 827.00 | 817.00 | 820.00 | 0.0M |
| 2025-08-21 | 819.00 | 826.00 | 814.00 | 821.00 | 0.0M |
| 2025-08-20 | 820.00 | 823.00 | 815.00 | 819.00 | 0.0M |
| 2025-08-19 | 820.00 | 828.00 | 819.00 | 821.00 | 0.0M |
| 2025-08-18 | 818.00 | 822.00 | 815.00 | 818.00 | 0.0M |
| 2025-08-15 | 822.00 | 825.00 | 818.00 | 820.00 | 0.0M |
| 2025-08-14 | 823.00 | 827.00 | 819.00 | 823.00 | 0.0M |
| 2025-08-13 | 826.00 | 834.00 | 820.00 | 823.00 | 0.0M |
| 2025-08-12 | 810.00 | 828.00 | 799.00 | 826.00 | 0.1M |
| 2025-08-08 | 853.00 | 854.00 | 839.00 | 840.00 | 0.0M |
| 2025-08-07 | 835.00 | 865.00 | 835.00 | 862.00 | 0.0M |
| 2025-08-06 | 851.00 | 851.00 | 839.00 | 840.00 | 0.0M |
| 2025-08-05 | 842.00 | 851.00 | 839.00 | 843.00 | 0.0M |
| 2025-08-04 | 816.00 | 842.00 | 815.00 | 842.00 | 0.0M |
| 2025-08-01 | 831.00 | 842.00 | 830.00 | 831.00 | 0.0M |
| 2025-07-31 | 859.00 | 867.00 | 835.00 | 837.00 | 0.1M |
| 2025-07-30 | 847.00 | 865.00 | 842.00 | 844.00 | 0.0M |
| 2025-07-29 | 849.00 | 882.00 | 841.00 | 849.00 | 0.1M |
| 2025-07-28 | 850.00 | 859.00 | 824.00 | 849.00 | 0.1M |
| 2025-07-25 | 779.00 | 809.00 | 777.00 | 805.00 | 0.1M |
| 2025-07-24 | 771.00 | 776.00 | 765.00 | 772.00 | 0.0M |
| 2025-07-23 | 764.00 | 772.00 | 762.00 | 765.00 | 0.0M |
| 2025-07-22 | 766.00 | 770.00 | 757.00 | 760.00 | 0.0M |
| 2025-07-18 | 797.00 | 797.00 | 758.00 | 758.00 | 0.2M |
| 2025-07-17 | 755.00 | 761.00 | 752.00 | 752.00 | 0.0M |
| 2025-07-16 | 760.00 | 762.00 | 755.00 | 755.00 | 0.0M |
| 2025-07-15 | 756.00 | 765.00 | 754.00 | 756.00 | 0.0M |
| 2025-07-14 | 756.00 | 761.00 | 756.00 | 757.00 | 0.0M |
| 2025-07-11 | 758.00 | 769.00 | 757.00 | 757.00 | 0.0M |
| 2025-07-10 | 763.00 | 765.00 | 758.00 | 758.00 | 0.0M |
| 2025-07-09 | 754.00 | 762.00 | 752.00 | 758.00 | 0.0M |
| 2025-07-08 | 742.00 | 759.00 | 742.00 | 752.00 | 0.0M |
| 2025-07-07 | 749.00 | 750.00 | 742.00 | 743.00 | 0.0M |
| 2025-07-04 | 753.00 | 761.00 | 742.00 | 743.00 | 0.0M |
| 2025-07-03 | 751.00 | 757.00 | 751.00 | 754.00 | 0.0M |
| 2025-07-02 | 757.00 | 763.00 | 751.00 | 754.00 | 0.0M |
| 2025-07-01 | 763.00 | 764.00 | 753.00 | 758.00 | 0.0M |
| 2025-06-30 | 768.00 | 777.00 | 764.00 | 764.00 | 0.0M |
| 2025-06-27 | 760.00 | 769.00 | 760.00 | 761.00 | 0.0M |
| 2025-06-26 | 762.00 | 770.00 | 761.00 | 761.00 | 0.0M |
| 2025-06-25 | 758.00 | 758.00 | 748.00 | 752.00 | 0.0M |
| 2025-06-24 | 756.00 | 762.00 | 743.00 | 756.00 | 0.0M |
| 2025-06-23 | 753.00 | 753.00 | 735.00 | 741.00 | 0.1M |
| 2025-06-20 | 772.00 | 772.00 | 755.00 | 760.00 | 0.1M |
| 2025-06-19 | 789.00 | 790.00 | 775.00 | 778.00 | 0.0M |
| 2025-06-18 | 787.00 | 794.00 | 786.00 | 789.00 | 0.0M |
| 2025-06-17 | 777.00 | 809.00 | 777.00 | 787.00 | 0.2M |
| 2025-06-16 | 792.00 | 792.00 | 774.00 | 781.00 | 0.0M |
| 2025-06-13 | 803.00 | 803.00 | 790.00 | 792.00 | 0.0M |
| 2025-06-12 | 809.00 | 815.00 | 803.00 | 803.00 | 0.0M |
| 2025-06-11 | 796.00 | 821.00 | 796.00 | 815.00 | 0.0M |
| 2025-06-10 | 783.00 | 795.00 | 783.00 | 790.00 | 0.0M |
| 2025-06-09 | 789.00 | 789.00 | 773.00 | 781.00 | 0.0M |
| 2025-06-06 | 790.00 | 793.00 | 788.00 | 790.00 | 0.0M |
| 2025-06-05 | 795.00 | 799.00 | 791.00 | 791.00 | 0.0M |
| 2025-06-04 | 794.00 | 806.00 | 794.00 | 797.00 | 0.0M |
| 2025-06-03 | 793.00 | 805.00 | 793.00 | 794.00 | 0.0M |
| 2025-06-02 | 800.00 | 801.00 | 788.00 | 792.00 | 0.0M |
| 2025-05-30 | 804.00 | 819.00 | 800.00 | 800.00 | 0.0M |
| 2025-05-29 | 831.00 | 834.00 | 818.00 | 819.00 | 0.0M |
| 2025-05-28 | 833.00 | 838.00 | 825.00 | 825.00 | 0.0M |
| 2025-05-27 | 823.00 | 833.00 | 823.00 | 825.00 | 0.0M |
| 2025-05-26 | 822.00 | 832.00 | 820.00 | 820.00 | 0.0M |
| 2025-05-23 | 813.00 | 827.00 | 812.00 | 816.00 | 0.0M |
| 2025-05-22 | 823.00 | 832.00 | 816.00 | 820.00 | 0.0M |
| 2025-05-21 | 818.00 | 839.00 | 813.00 | 830.00 | 0.1M |
| 2025-05-20 | 808.00 | 831.00 | 808.00 | 819.00 | 0.0M |
| 2025-05-19 | 818.00 | 823.00 | 795.00 | 808.00 | 0.1M |
| 2025-05-16 | 798.00 | 842.00 | 797.00 | 824.00 | 0.1M |
| 2025-05-15 | 796.00 | 807.00 | 786.00 | 795.00 | 0.1M |
| 2025-05-14 | 795.00 | 803.00 | 779.00 | 797.00 | 0.1M |
| 2025-05-13 | 788.00 | 814.00 | 760.00 | 792.00 | 0.5M |
| 2025-05-12 | 903.00 | 918.00 | 900.00 | 908.00 | 0.1M |
| 2025-05-09 | 876.00 | 898.00 | 873.00 | 890.00 | 0.1M |
| 2025-05-08 | 923.00 | 923.00 | 845.00 | 873.00 | 0.2M |
| 2025-05-07 | 937.00 | 939.00 | 921.00 | 928.00 | 0.0M |
| 2025-05-02 | 947.00 | 948.00 | 920.00 | 922.00 | 0.0M |
| 2025-05-01 | 958.00 | 958.00 | 932.00 | 945.00 | 0.0M |
| 2025-04-30 | 955.00 | 955.00 | 928.00 | 947.00 | 0.0M |
| 2025-04-28 | 950.00 | 975.00 | 950.00 | 955.00 | 0.0M |
| 2025-04-25 | 941.00 | 963.00 | 937.00 | 950.00 | 0.0M |
| 2025-04-24 | 912.00 | 937.00 | 895.00 | 930.00 | 0.0M |
| 2025-04-23 | 878.00 | 901.00 | 861.00 | 897.00 | 0.0M |
| 2025-04-22 | 863.00 | 870.00 | 860.00 | 863.00 | 0.0M |
| 2025-04-21 | 866.00 | 882.00 | 861.00 | 870.00 | 0.0M |
| 2025-04-18 | 880.00 | 885.00 | 866.00 | 866.00 | 0.0M |
| 2025-04-17 | 841.00 | 865.00 | 841.00 | 865.00 | 0.0M |
| 2025-04-16 | 850.00 | 871.00 | 841.00 | 865.00 | 0.0M |
| 2025-04-15 | 856.00 | 863.00 | 844.00 | 844.00 | 0.0M |
| 2025-04-14 | 911.00 | 911.00 | 860.00 | 860.00 | 0.0M |
| 2025-04-11 | 846.00 | 884.00 | 813.00 | 881.00 | 0.1M |
| 2025-04-10 | 895.00 | 895.00 | 840.00 | 869.00 | 0.0M |
| 2025-04-09 | 839.00 | 840.00 | 767.00 | 801.00 | 0.1M |
| 2025-04-08 | 808.00 | 871.00 | 801.00 | 854.00 | 0.1M |
| 2025-04-07 | 827.00 | 852.00 | 782.00 | 782.00 | 0.1M |
| 2025-04-04 | 975.00 | 989.00 | 884.00 | 932.00 | 0.1M |
| 2025-04-03 | 922.00 | 1,007.00 | 922.00 | 994.00 | 0.2M |
| 2025-04-02 | 928.00 | 952.00 | 920.00 | 952.00 | 0.0M |
| 2025-04-01 | 947.00 | 950.00 | 922.00 | 928.00 | 0.0M |
| 2025-03-31 | 984.00 | 984.00 | 937.00 | 944.00 | 0.1M |
| 2025-03-28 | 988.00 | 1,027.00 | 988.00 | 1,001.00 | 0.0M |
| 2025-03-27 | 1,010.00 | 1,018.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-03-26 | 974.00 | 1,025.00 | 974.00 | 1,018.00 | 0.0M |
| 2025-03-25 | 1,007.00 | 1,020.00 | 972.00 | 972.00 | 0.0M |
| 2025-03-24 | 995.00 | 998.00 | 966.00 | 994.00 | 0.1M |
| 2025-03-21 | 980.00 | 997.00 | 980.00 | 985.00 | 0.0M |
| 2025-03-19 | 994.00 | 1,008.00 | 980.00 | 980.00 | 0.0M |
| 2025-03-18 | 967.00 | 995.00 | 967.00 | 988.00 | 0.0M |
| 2025-03-17 | 960.00 | 981.00 | 958.00 | 964.00 | 0.0M |
| 2025-03-14 | 955.00 | 968.00 | 953.00 | 958.00 | 0.0M |
| 2025-03-13 | 938.00 | 977.00 | 938.00 | 957.00 | 0.0M |
| 2025-03-12 | 930.00 | 959.00 | 930.00 | 953.00 | 0.0M |
| 2025-03-11 | 940.00 | 951.00 | 914.00 | 939.00 | 0.1M |
| 2025-03-10 | 962.00 | 984.00 | 957.00 | 958.00 | 0.0M |
| 2025-03-07 | 964.00 | 977.00 | 951.00 | 961.00 | 0.0M |
| 2025-03-06 | 987.00 | 987.00 | 970.00 | 974.00 | 0.0M |
| 2025-03-05 | 965.00 | 989.00 | 965.00 | 979.00 | 0.0M |
| 2025-03-04 | 965.00 | 984.00 | 961.00 | 972.00 | 0.0M |
| 2025-03-03 | 973.00 | 983.00 | 952.00 | 976.00 | 0.0M |
| 2025-02-28 | 965.00 | 973.00 | 936.00 | 953.00 | 0.1M |
| 2025-02-27 | 987.00 | 987.00 | 967.00 | 980.00 | 0.0M |
| 2025-02-26 | 982.00 | 985.00 | 968.00 | 973.00 | 0.0M |
| 2025-02-25 | 966.00 | 1,019.00 | 955.00 | 982.00 | 0.0M |
| 2025-02-21 | 1,010.00 | 1,010.00 | 976.00 | 981.00 | 0.0M |
| 2025-02-20 | 1,005.00 | 1,027.00 | 995.00 | 995.00 | 0.1M |
| 2025-02-19 | 967.00 | 1,034.00 | 952.00 | 1,029.00 | 0.1M |
| 2025-02-18 | 942.00 | 996.00 | 938.00 | 962.00 | 0.1M |
| 2025-02-17 | 932.00 | 943.00 | 907.00 | 936.00 | 0.1M |
| 2025-02-14 | 936.00 | 940.00 | 915.00 | 917.00 | 0.0M |
| 2025-02-13 | 992.00 | 1,000.00 | 940.00 | 940.00 | 0.1M |
| 2025-02-12 | 871.00 | 993.00 | 871.00 | 993.00 | 0.3M |
| 2025-02-10 | 879.00 | 892.00 | 870.00 | 886.00 | 0.1M |
| 2025-02-07 | 868.00 | 890.00 | 867.00 | 879.00 | 0.0M |
| 2025-02-06 | 852.00 | 890.00 | 852.00 | 874.00 | 0.1M |
| 2025-02-05 | 851.00 | 855.00 | 839.00 | 841.00 | 0.0M |
| 2025-02-04 | 847.00 | 872.00 | 835.00 | 854.00 | 0.0M |
| 2025-02-03 | 800.00 | 872.00 | 786.00 | 847.00 | 0.1M |
| 2025-01-31 | 800.00 | 809.00 | 783.00 | 797.00 | 0.0M |
| 2025-01-30 | 800.00 | 801.00 | 789.00 | 799.00 | 0.0M |
| 2025-01-29 | 816.00 | 817.00 | 798.00 | 804.00 | 0.1M |
| 2025-01-28 | 821.00 | 825.00 | 816.00 | 816.00 | 0.0M |
| 2025-01-27 | 835.00 | 835.00 | 812.00 | 828.00 | 0.0M |
| 2025-01-24 | 820.00 | 836.00 | 819.00 | 835.00 | 0.0M |
| 2025-01-23 | 837.00 | 842.00 | 822.00 | 823.00 | 0.0M |
| 2025-01-22 | 857.00 | 857.00 | 836.00 | 839.00 | 0.0M |
| 2025-01-21 | 851.00 | 859.00 | 845.00 | 849.00 | 0.0M |
| 2025-01-20 | 825.00 | 859.00 | 825.00 | 848.00 | 0.0M |
| 2025-01-17 | 836.00 | 836.00 | 812.00 | 823.00 | 0.0M |
| 2025-01-16 | 833.00 | 851.00 | 823.00 | 833.00 | 0.0M |
| 2025-01-15 | 882.00 | 894.00 | 828.00 | 830.00 | 0.1M |
| 2025-01-14 | 845.00 | 888.00 | 845.00 | 873.00 | 0.1M |
| 2025-01-10 | 823.00 | 838.00 | 812.00 | 815.00 | 0.0M |
| 2025-01-09 | 839.00 | 839.00 | 815.00 | 820.00 | 0.0M |
| 2025-01-08 | 853.00 | 855.00 | 836.00 | 854.00 | 0.0M |
| 2025-01-07 | 856.00 | 868.00 | 829.00 | 845.00 | 0.0M |
| 2025-01-06 | 818.00 | 848.00 | 813.00 | 843.00 | 0.1M |