585.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 594.00 | 594.00 | 592.00 | 593.00 | 12.2K |
| 09:05 | 595.00 | 595.00 | 595.00 | 595.00 | 0.2K |
| 09:10 | 592.00 | 594.00 | 592.00 | 594.00 | 0.5K |
| 09:15 | 593.00 | 594.00 | 592.00 | 592.00 | 0.9K |
| 09:20 | 592.00 | 592.00 | 592.00 | 592.00 | 1.1K |
| 09:25 | 591.00 | 591.00 | 591.00 | 591.00 | 0.3K |
| 09:30 | 591.00 | 591.00 | 591.00 | 591.00 | 0.2K |
| 09:45 | 591.00 | 591.00 | 591.00 | 591.00 | 0.4K |
| 09:50 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 09:55 | 592.00 | 592.00 | 592.00 | 592.00 | 0.9K |
| 10:00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.8K |
| 10:05 | 590.00 | 590.00 | 590.00 | 590.00 | 0.2K |
| 10:10 | 591.00 | 591.00 | 589.00 | 589.00 | 1.5K |
| 10:20 | 589.00 | 589.00 | 589.00 | 589.00 | 0.1K |
| 10:25 | 588.00 | 589.00 | 588.00 | 589.00 | 0.9K |
| 10:35 | 589.00 | 589.00 | 589.00 | 589.00 | 0.2K |
| 10:45 | 589.00 | 589.00 | 589.00 | 589.00 | 0.3K |
| 10:55 | 589.00 | 589.00 | 589.00 | 589.00 | 0.5K |
| 11:20 | 590.00 | 590.00 | 590.00 | 590.00 | 0.3K |
| 11:25 | 589.00 | 589.00 | 589.00 | 589.00 | 0.2K |
| 11:30 | 588.00 | 588.00 | 588.00 | 588.00 | 0.2K |
| 12:30 | 589.00 | 590.00 | 588.00 | 588.00 | 1.3K |
| 12:35 | 589.00 | 589.00 | 589.00 | 589.00 | 0.8K |
| 12:45 | 589.00 | 589.00 | 589.00 | 589.00 | 0.3K |
| 13:00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 13:15 | 589.00 | 589.00 | 589.00 | 589.00 | 0.1K |
| 13:25 | 588.00 | 588.00 | 588.00 | 588.00 | 0.5K |
| 13:30 | 588.00 | 588.00 | 588.00 | 588.00 | 2.0K |
| 13:35 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 13:40 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 13:50 | 588.00 | 588.00 | 588.00 | 588.00 | 0.3K |
| 13:55 | 589.00 | 589.00 | 588.00 | 588.00 | 0.3K |
| 14:05 | 588.00 | 588.00 | 587.00 | 587.00 | 0.3K |
| 14:10 | 588.00 | 588.00 | 587.00 | 587.00 | 0.6K |
| 14:20 | 587.00 | 587.00 | 587.00 | 587.00 | 0.6K |
| 14:25 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 14:35 | 587.00 | 587.00 | 587.00 | 587.00 | 0.5K |
| 14:40 | 586.00 | 586.00 | 586.00 | 586.00 | 1.4K |
| 14:50 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1K |
| 14:55 | 586.00 | 588.00 | 586.00 | 588.00 | 0.2K |
| 15:05 | 589.00 | 589.00 | 587.00 | 587.00 | 2.1K |
| 15:10 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1K |
| 15:15 | 587.00 | 587.00 | 587.00 | 587.00 | 0.5K |
| 15:20 | 587.00 | 587.00 | 586.00 | 586.00 | 4.4K |
| 15:30 | 585.00 | 585.00 | 585.00 | 585.00 | 2.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 587.00 | 595.00 | 585.00 | 585.00 | 0.0M |
| 2025-09-25 | 594.00 | 595.00 | 587.00 | 590.00 | 0.1M |
| 2025-09-24 | 590.00 | 600.00 | 587.00 | 593.00 | 0.1M |
| 2025-09-22 | 600.00 | 604.00 | 596.00 | 599.00 | 0.1M |
| 2025-09-19 | 610.00 | 611.00 | 605.00 | 605.00 | 0.0M |
| 2025-09-18 | 613.00 | 613.00 | 609.00 | 609.00 | 0.0M |
| 2025-09-17 | 610.00 | 615.00 | 609.00 | 610.00 | 0.0M |
| 2025-09-16 | 613.00 | 613.00 | 610.00 | 610.00 | 0.0M |
| 2025-09-12 | 619.00 | 619.00 | 611.00 | 611.00 | 0.0M |
| 2025-09-11 | 617.00 | 621.00 | 613.00 | 613.00 | 0.0M |
| 2025-09-10 | 620.00 | 620.00 | 617.00 | 617.00 | 0.0M |
| 2025-09-09 | 618.00 | 621.00 | 617.00 | 618.00 | 0.0M |
| 2025-09-08 | 620.00 | 621.00 | 616.00 | 618.00 | 0.0M |
| 2025-09-05 | 619.00 | 620.00 | 616.00 | 619.00 | 0.0M |
| 2025-09-04 | 618.00 | 622.00 | 616.00 | 616.00 | 0.0M |
| 2025-09-03 | 626.00 | 628.00 | 618.00 | 618.00 | 0.0M |
| 2025-09-02 | 632.00 | 640.00 | 621.00 | 623.00 | 0.1M |
| 2025-09-01 | 630.00 | 637.00 | 629.00 | 636.00 | 0.1M |
| 2025-08-29 | 623.00 | 643.00 | 620.00 | 630.00 | 0.1M |
| 2025-08-28 | 619.00 | 632.00 | 619.00 | 627.00 | 0.1M |
| 2025-08-27 | 637.00 | 637.00 | 617.00 | 618.00 | 0.1M |
| 2025-08-26 | 643.00 | 649.00 | 626.00 | 631.00 | 0.2M |
| 2025-08-25 | 618.00 | 625.00 | 613.00 | 623.00 | 0.1M |
| 2025-08-22 | 620.00 | 634.00 | 611.00 | 615.00 | 0.1M |
| 2025-08-21 | 619.00 | 625.00 | 610.00 | 621.00 | 0.1M |
| 2025-08-20 | 632.00 | 632.00 | 619.00 | 620.00 | 0.1M |
| 2025-08-19 | 639.00 | 642.00 | 629.00 | 631.00 | 0.1M |
| 2025-08-18 | 642.00 | 642.00 | 628.00 | 634.00 | 0.1M |
| 2025-08-15 | 629.00 | 633.00 | 616.00 | 633.00 | 0.1M |
| 2025-08-14 | 614.00 | 630.00 | 605.00 | 619.00 | 0.3M |
| 2025-08-13 | 661.00 | 665.00 | 644.00 | 658.00 | 0.3M |
| 2025-08-12 | 648.00 | 656.00 | 640.00 | 652.00 | 0.1M |
| 2025-08-08 | 645.00 | 645.00 | 637.00 | 639.00 | 0.1M |
| 2025-08-07 | 655.00 | 655.00 | 640.00 | 645.00 | 0.1M |
| 2025-08-06 | 670.00 | 673.00 | 639.00 | 652.00 | 0.2M |
| 2025-08-05 | 662.00 | 662.00 | 648.00 | 648.00 | 0.1M |
| 2025-08-04 | 637.00 | 664.00 | 637.00 | 655.00 | 0.1M |
| 2025-08-01 | 635.00 | 654.00 | 635.00 | 641.00 | 0.2M |
| 2025-07-31 | 618.00 | 631.00 | 616.00 | 630.00 | 0.1M |
| 2025-07-30 | 611.00 | 619.00 | 609.00 | 618.00 | 0.0M |
| 2025-07-29 | 626.00 | 626.00 | 610.00 | 610.00 | 0.1M |
| 2025-07-28 | 618.00 | 626.00 | 616.00 | 622.00 | 0.0M |
| 2025-07-25 | 632.00 | 632.00 | 618.00 | 619.00 | 0.1M |
| 2025-07-24 | 629.00 | 645.00 | 627.00 | 627.00 | 0.1M |
| 2025-07-23 | 627.00 | 633.00 | 626.00 | 627.00 | 0.0M |
| 2025-07-22 | 625.00 | 635.00 | 622.00 | 627.00 | 0.1M |
| 2025-07-18 | 647.00 | 647.00 | 628.00 | 628.00 | 0.1M |
| 2025-07-17 | 637.00 | 649.00 | 637.00 | 644.00 | 0.1M |
| 2025-07-16 | 641.00 | 651.00 | 636.00 | 637.00 | 0.1M |
| 2025-07-15 | 654.00 | 654.00 | 638.00 | 641.00 | 0.1M |
| 2025-07-14 | 648.00 | 661.00 | 643.00 | 652.00 | 0.1M |
| 2025-07-11 | 669.00 | 671.00 | 645.00 | 658.00 | 0.1M |
| 2025-07-10 | 650.00 | 678.00 | 640.00 | 668.00 | 0.3M |
| 2025-07-09 | 636.00 | 643.00 | 620.00 | 643.00 | 0.1M |
| 2025-07-08 | 639.00 | 639.00 | 622.00 | 631.00 | 0.1M |
| 2025-07-07 | 606.00 | 630.00 | 606.00 | 630.00 | 0.1M |
| 2025-07-04 | 611.00 | 613.00 | 602.00 | 606.00 | 0.0M |
| 2025-07-03 | 602.00 | 610.00 | 600.00 | 610.00 | 0.1M |
| 2025-07-02 | 606.00 | 610.00 | 600.00 | 601.00 | 0.1M |
| 2025-07-01 | 615.00 | 618.00 | 605.00 | 607.00 | 0.1M |
| 2025-06-30 | 619.00 | 626.00 | 612.00 | 616.00 | 0.1M |
| 2025-06-27 | 612.00 | 619.00 | 609.00 | 613.00 | 0.1M |
| 2025-06-26 | 621.00 | 624.00 | 610.00 | 610.00 | 0.1M |
| 2025-06-25 | 641.00 | 641.00 | 617.00 | 628.00 | 0.2M |
| 2025-06-24 | 645.00 | 645.00 | 630.00 | 641.00 | 0.1M |
| 2025-06-23 | 641.00 | 645.00 | 632.00 | 632.00 | 0.1M |
| 2025-06-20 | 666.00 | 670.00 | 646.00 | 650.00 | 0.1M |
| 2025-06-19 | 663.00 | 696.00 | 658.00 | 669.00 | 0.2M |
| 2025-06-18 | 640.00 | 673.00 | 640.00 | 653.00 | 0.3M |
| 2025-06-17 | 641.00 | 645.00 | 632.00 | 644.00 | 0.1M |
| 2025-06-16 | 641.00 | 655.00 | 636.00 | 645.00 | 0.2M |
| 2025-06-13 | 691.00 | 698.00 | 640.00 | 644.00 | 0.5M |
| 2025-06-12 | 676.00 | 690.00 | 676.00 | 682.00 | 0.1M |
| 2025-06-11 | 684.00 | 692.00 | 669.00 | 678.00 | 0.2M |
| 2025-06-10 | 697.00 | 700.00 | 669.00 | 682.00 | 0.3M |
| 2025-06-09 | 670.00 | 688.00 | 665.00 | 677.00 | 0.3M |
| 2025-06-06 | 695.00 | 715.00 | 666.00 | 666.00 | 0.7M |
| 2025-06-05 | 709.00 | 722.00 | 672.00 | 675.00 | 0.7M |
| 2025-06-04 | 801.00 | 820.00 | 701.00 | 712.00 | 3.6M |
| 2025-06-03 | 750.00 | 756.00 | 738.00 | 756.00 | 0.4M |
| 2025-06-02 | 717.00 | 727.00 | 636.00 | 656.00 | 0.6M |
| 2025-05-30 | 714.00 | 720.00 | 662.00 | 676.00 | 0.6M |
| 2025-05-29 | 751.00 | 782.00 | 711.00 | 729.00 | 0.8M |
| 2025-05-28 | 696.00 | 834.00 | 685.00 | 763.00 | 4.6M |
| 2025-05-27 | 609.00 | 704.00 | 609.00 | 701.00 | 2.1M |
| 2025-05-26 | 605.00 | 609.00 | 597.00 | 604.00 | 0.2M |
| 2025-05-23 | 610.00 | 620.00 | 596.00 | 603.00 | 0.2M |
| 2025-05-22 | 595.00 | 613.00 | 590.00 | 603.00 | 0.2M |
| 2025-05-21 | 625.00 | 625.00 | 609.00 | 612.00 | 0.2M |
| 2025-05-20 | 640.00 | 645.00 | 611.00 | 625.00 | 0.2M |
| 2025-05-19 | 646.00 | 653.00 | 621.00 | 635.00 | 0.3M |
| 2025-05-16 | 597.00 | 657.00 | 591.00 | 646.00 | 0.6M |
| 2025-05-15 | 590.00 | 604.00 | 587.00 | 594.00 | 0.2M |
| 2025-05-14 | 610.00 | 617.00 | 580.00 | 606.00 | 0.5M |
| 2025-05-13 | 649.00 | 650.00 | 620.00 | 643.00 | 0.3M |
| 2025-05-12 | 620.00 | 639.00 | 612.00 | 639.00 | 0.4M |
| 2025-05-09 | 617.00 | 620.00 | 600.00 | 611.00 | 0.2M |
| 2025-05-08 | 608.00 | 612.00 | 596.00 | 610.00 | 0.2M |
| 2025-05-07 | 610.00 | 615.00 | 602.00 | 612.00 | 0.2M |
| 2025-05-02 | 619.00 | 626.00 | 596.00 | 611.00 | 0.4M |
| 2025-05-01 | 649.00 | 655.00 | 618.00 | 619.00 | 0.4M |
| 2025-04-30 | 664.00 | 670.00 | 645.00 | 647.00 | 0.4M |
| 2025-04-28 | 650.00 | 709.00 | 636.00 | 662.00 | 1.5M |
| 2025-04-25 | 682.00 | 746.00 | 660.00 | 670.00 | 2.6M |
| 2025-04-24 | 778.00 | 781.00 | 685.00 | 692.00 | 3.9M |
| 2025-04-23 | 612.00 | 683.00 | 596.00 | 683.00 | 4.3M |
| 2025-04-22 | 612.00 | 636.00 | 580.00 | 583.00 | 1.0M |
| 2025-04-21 | 556.00 | 637.00 | 550.00 | 606.00 | 2.3M |
| 2025-04-18 | 505.00 | 571.00 | 503.00 | 556.00 | 0.7M |
| 2025-04-17 | 520.00 | 538.00 | 503.00 | 505.00 | 0.5M |
| 2025-04-16 | 555.00 | 583.00 | 528.00 | 540.00 | 0.7M |
| 2025-04-15 | 593.00 | 598.00 | 553.00 | 564.00 | 0.9M |
| 2025-04-14 | 597.00 | 614.00 | 568.00 | 584.00 | 2.8M |
| 2025-04-11 | 454.00 | 547.00 | 447.00 | 547.00 | 2.4M |
| 2025-04-10 | 458.00 | 485.00 | 427.00 | 467.00 | 0.7M |
| 2025-04-09 | 415.00 | 420.00 | 388.00 | 410.00 | 0.3M |
| 2025-04-08 | 435.00 | 445.00 | 420.00 | 425.00 | 0.3M |
| 2025-04-07 | 396.00 | 449.00 | 395.00 | 395.00 | 0.5M |
| 2025-04-04 | 508.00 | 510.00 | 442.00 | 475.00 | 0.7M |
| 2025-04-03 | 540.00 | 560.00 | 512.00 | 528.00 | 0.8M |
| 2025-04-02 | 570.00 | 624.00 | 528.00 | 580.00 | 2.7M |
| 2025-04-01 | 667.00 | 673.00 | 579.00 | 580.00 | 2.3M |
| 2025-03-31 | 664.00 | 754.00 | 626.00 | 679.00 | 4.5M |
| 2025-03-28 | 825.00 | 930.00 | 650.00 | 694.00 | 11.8M |
| 2025-03-27 | 901.00 | 980.00 | 790.00 | 800.00 | 8.9M |
| 2025-03-26 | 896.00 | 911.00 | 850.00 | 911.00 | 2.4M |
| 2025-03-25 | 661.00 | 761.00 | 661.00 | 761.00 | 3.1M |
| 2025-03-21 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |