820.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 826.00 | 828.00 | 824.00 | 828.00 | 193.4K |
| 09:05 | 828.00 | 829.00 | 827.00 | 827.00 | 48.5K |
| 09:10 | 828.00 | 829.00 | 827.00 | 828.00 | 22.4K |
| 09:15 | 827.00 | 827.00 | 825.00 | 825.00 | 19.5K |
| 09:20 | 826.00 | 826.00 | 825.00 | 826.00 | 18.9K |
| 09:25 | 826.00 | 826.00 | 824.00 | 825.00 | 19.9K |
| 09:30 | 826.00 | 826.00 | 824.00 | 824.00 | 24.5K |
| 09:35 | 824.00 | 825.00 | 824.00 | 825.00 | 22.9K |
| 09:40 | 825.00 | 826.00 | 825.00 | 825.00 | 4.7K |
| 09:45 | 825.00 | 825.00 | 822.00 | 823.00 | 37.1K |
| 09:50 | 823.00 | 823.00 | 822.00 | 822.00 | 37.7K |
| 09:55 | 823.00 | 825.00 | 823.00 | 824.00 | 13.1K |
| 10:00 | 824.00 | 824.00 | 823.00 | 824.00 | 11.6K |
| 10:05 | 824.00 | 825.00 | 823.00 | 825.00 | 25.3K |
| 10:10 | 826.00 | 828.00 | 826.00 | 826.00 | 46.2K |
| 10:15 | 827.00 | 827.00 | 826.00 | 826.00 | 12.2K |
| 10:20 | 827.00 | 828.00 | 827.00 | 827.00 | 9.0K |
| 10:25 | 827.00 | 827.00 | 825.00 | 825.00 | 6.6K |
| 10:30 | 825.00 | 826.00 | 825.00 | 826.00 | 3.9K |
| 10:35 | 825.00 | 826.00 | 825.00 | 826.00 | 6.4K |
| 10:40 | 826.00 | 826.00 | 826.00 | 826.00 | 5.7K |
| 10:45 | 827.00 | 829.00 | 827.00 | 829.00 | 40.5K |
| 10:50 | 829.00 | 829.00 | 829.00 | 829.00 | 21.6K |
| 10:55 | 829.00 | 829.00 | 828.00 | 828.00 | 16.7K |
| 11:00 | 828.00 | 828.00 | 827.00 | 827.00 | 16.9K |
| 11:05 | 826.00 | 827.00 | 826.00 | 827.00 | 6.2K |
| 11:10 | 827.00 | 829.00 | 826.00 | 829.00 | 20.3K |
| 11:15 | 828.00 | 829.00 | 828.00 | 828.00 | 14.6K |
| 11:20 | 828.00 | 828.00 | 827.00 | 827.00 | 24.7K |
| 11:25 | 826.00 | 827.00 | 826.00 | 827.00 | 27.8K |
| 11:30 | 826.00 | 826.00 | 826.00 | 826.00 | 36.2K |
| 12:30 | 825.00 | 825.00 | 823.00 | 823.00 | 79.6K |
| 12:35 | 824.00 | 824.00 | 823.00 | 823.00 | 17.1K |
| 12:40 | 823.00 | 824.00 | 822.00 | 822.00 | 51.9K |
| 12:45 | 821.00 | 824.00 | 821.00 | 824.00 | 31.3K |
| 12:50 | 824.00 | 825.00 | 824.00 | 825.00 | 11.8K |
| 12:55 | 824.00 | 824.00 | 824.00 | 824.00 | 2.1K |
| 13:00 | 825.00 | 825.00 | 822.00 | 822.00 | 25.7K |
| 13:05 | 822.00 | 824.00 | 822.00 | 823.00 | 42.7K |
| 13:10 | 823.00 | 824.00 | 823.00 | 824.00 | 5.3K |
| 13:15 | 824.00 | 825.00 | 824.00 | 825.00 | 8.8K |
| 13:20 | 825.00 | 825.00 | 824.00 | 825.00 | 7.8K |
| 13:25 | 825.00 | 825.00 | 822.00 | 822.00 | 17.3K |
| 13:30 | 822.00 | 823.00 | 822.00 | 822.00 | 23.8K |
| 13:35 | 822.00 | 823.00 | 822.00 | 823.00 | 44.4K |
| 13:40 | 823.00 | 823.00 | 823.00 | 823.00 | 7.6K |
| 13:45 | 824.00 | 824.00 | 824.00 | 824.00 | 0.3K |
| 13:50 | 824.00 | 824.00 | 823.00 | 824.00 | 2.3K |
| 13:55 | 824.00 | 824.00 | 822.00 | 822.00 | 30.7K |
| 14:00 | 822.00 | 823.00 | 821.00 | 823.00 | 10.0K |
| 14:05 | 822.00 | 824.00 | 822.00 | 824.00 | 35.9K |
| 14:10 | 824.00 | 826.00 | 824.00 | 825.00 | 55.0K |
| 14:15 | 825.00 | 825.00 | 824.00 | 825.00 | 3.6K |
| 14:20 | 824.00 | 825.00 | 824.00 | 824.00 | 2.8K |
| 14:25 | 824.00 | 825.00 | 824.00 | 824.00 | 5.5K |
| 14:30 | 825.00 | 825.00 | 824.00 | 825.00 | 11.8K |
| 14:35 | 824.00 | 824.00 | 823.00 | 824.00 | 22.8K |
| 14:40 | 824.00 | 825.00 | 823.00 | 824.00 | 14.2K |
| 14:45 | 824.00 | 825.00 | 824.00 | 824.00 | 15.2K |
| 14:50 | 824.00 | 824.00 | 822.00 | 823.00 | 42.0K |
| 14:55 | 823.00 | 823.00 | 822.00 | 823.00 | 21.8K |
| 15:00 | 823.00 | 823.00 | 821.00 | 821.00 | 108.5K |
| 15:05 | 820.00 | 820.00 | 818.00 | 819.00 | 92.5K |
| 15:10 | 818.00 | 819.00 | 818.00 | 818.00 | 7.3K |
| 15:15 | 819.00 | 819.00 | 817.00 | 819.00 | 53.2K |
| 15:20 | 819.00 | 820.00 | 817.00 | 817.00 | 47.1K |
| 15:30 | 820.00 | 820.00 | 820.00 | 820.00 | 447.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 826.00 | 829.00 | 817.00 | 820.00 | 2.2M |
| 2025-09-25 | 817.00 | 827.00 | 816.00 | 826.00 | 1.3M |
| 2025-09-24 | 827.00 | 828.00 | 812.00 | 815.00 | 1.9M |
| 2025-09-22 | 829.00 | 836.00 | 824.00 | 825.00 | 1.7M |
| 2025-09-19 | 822.00 | 830.00 | 811.00 | 827.00 | 2.5M |
| 2025-09-18 | 820.00 | 823.00 | 813.00 | 814.00 | 1.3M |
| 2025-09-17 | 833.00 | 833.00 | 816.00 | 822.00 | 1.8M |
| 2025-09-16 | 825.00 | 835.00 | 819.00 | 831.00 | 1.6M |
| 2025-09-12 | 823.00 | 840.00 | 816.00 | 820.00 | 2.6M |
| 2025-09-11 | 810.00 | 824.00 | 807.00 | 822.00 | 2.1M |
| 2025-09-10 | 794.00 | 809.00 | 792.00 | 806.00 | 1.6M |
| 2025-09-09 | 810.00 | 814.00 | 794.00 | 798.00 | 1.7M |
| 2025-09-08 | 801.00 | 807.00 | 793.00 | 806.00 | 2.1M |
| 2025-09-05 | 803.00 | 809.00 | 800.00 | 808.00 | 1.4M |
| 2025-09-04 | 795.00 | 804.00 | 793.00 | 798.00 | 2.3M |
| 2025-09-03 | 830.00 | 832.00 | 791.00 | 791.00 | 5.3M |
| 2025-09-02 | 853.00 | 855.00 | 835.00 | 835.00 | 3.4M |
| 2025-09-01 | 854.00 | 878.00 | 848.00 | 860.00 | 4.0M |
| 2025-08-29 | 855.00 | 868.00 | 849.00 | 856.00 | 4.4M |
| 2025-08-28 | 857.00 | 905.00 | 836.00 | 855.00 | 14.8M |
| 2025-08-27 | 870.00 | 897.00 | 842.00 | 853.00 | 27.7M |
| 2025-08-26 | 796.00 | 799.00 | 782.00 | 786.00 | 1.9M |
| 2025-08-25 | 789.00 | 803.00 | 783.00 | 792.00 | 3.8M |
| 2025-08-22 | 785.00 | 790.00 | 774.00 | 783.00 | 2.9M |
| 2025-08-21 | 762.00 | 782.00 | 758.00 | 779.00 | 4.5M |
| 2025-08-20 | 781.00 | 784.00 | 747.00 | 749.00 | 5.6M |
| 2025-08-19 | 790.00 | 800.00 | 775.00 | 793.00 | 5.1M |
| 2025-08-18 | 770.00 | 786.00 | 764.00 | 784.00 | 3.7M |
| 2025-08-15 | 757.00 | 759.00 | 747.00 | 755.00 | 2.3M |
| 2025-08-14 | 737.00 | 755.00 | 734.00 | 753.00 | 3.4M |
| 2025-08-13 | 719.00 | 741.00 | 715.00 | 738.00 | 3.8M |
| 2025-08-12 | 715.00 | 726.00 | 712.00 | 720.00 | 5.8M |
| 2025-08-08 | 735.00 | 740.00 | 702.00 | 704.00 | 14.9M |
| 2025-08-07 | 789.00 | 798.00 | 779.00 | 780.00 | 2.4M |
| 2025-08-06 | 811.00 | 818.00 | 784.00 | 789.00 | 3.1M |
| 2025-08-05 | 780.00 | 781.00 | 772.00 | 777.00 | 1.4M |
| 2025-08-04 | 770.00 | 772.00 | 752.00 | 770.00 | 4.2M |
| 2025-08-01 | 791.00 | 795.00 | 782.00 | 789.00 | 3.2M |
| 2025-07-31 | 774.00 | 797.00 | 773.00 | 797.00 | 4.4M |
| 2025-07-30 | 774.00 | 778.00 | 769.00 | 772.00 | 1.3M |
| 2025-07-29 | 777.00 | 780.00 | 770.00 | 778.00 | 2.0M |
| 2025-07-28 | 795.00 | 798.00 | 782.00 | 787.00 | 1.7M |
| 2025-07-25 | 806.00 | 808.00 | 785.00 | 787.00 | 3.4M |
| 2025-07-24 | 822.00 | 831.00 | 808.00 | 810.00 | 3.9M |
| 2025-07-23 | 812.00 | 833.00 | 806.00 | 825.00 | 5.0M |
| 2025-07-22 | 797.00 | 821.00 | 791.00 | 813.00 | 4.9M |
| 2025-07-18 | 778.00 | 793.00 | 773.00 | 790.00 | 3.0M |
| 2025-07-17 | 765.00 | 768.00 | 760.00 | 766.00 | 1.0M |
| 2025-07-16 | 770.00 | 772.00 | 757.00 | 765.00 | 2.1M |
| 2025-07-15 | 786.00 | 794.00 | 771.00 | 771.00 | 3.3M |
| 2025-07-14 | 785.00 | 788.00 | 774.00 | 785.00 | 3.5M |
| 2025-07-11 | 765.00 | 791.00 | 760.00 | 786.00 | 5.9M |
| 2025-07-10 | 739.00 | 751.00 | 735.00 | 750.00 | 3.4M |
| 2025-07-09 | 729.00 | 736.00 | 728.00 | 735.00 | 1.5M |
| 2025-07-08 | 720.00 | 729.00 | 717.00 | 727.00 | 1.9M |
| 2025-07-07 | 720.00 | 722.00 | 712.00 | 720.00 | 0.9M |
| 2025-07-04 | 715.00 | 720.00 | 710.00 | 720.00 | 2.3M |
| 2025-07-03 | 698.00 | 725.00 | 696.00 | 712.00 | 2.7M |
| 2025-07-02 | 691.00 | 703.00 | 690.00 | 698.00 | 1.2M |
| 2025-07-01 | 711.00 | 716.00 | 700.00 | 700.00 | 1.8M |
| 2025-06-30 | 709.00 | 717.00 | 707.00 | 709.00 | 2.2M |
| 2025-06-27 | 709.00 | 716.00 | 702.00 | 705.00 | 1.8M |
| 2025-06-26 | 712.00 | 714.00 | 704.00 | 705.00 | 1.4M |
| 2025-06-25 | 707.00 | 717.00 | 704.00 | 713.00 | 1.6M |
| 2025-06-24 | 720.00 | 723.00 | 707.00 | 708.00 | 2.7M |
| 2025-06-23 | 702.00 | 706.00 | 683.00 | 698.00 | 2.8M |
| 2025-06-20 | 719.00 | 728.00 | 710.00 | 710.00 | 1.7M |
| 2025-06-19 | 727.00 | 739.00 | 720.00 | 724.00 | 2.4M |
| 2025-06-18 | 720.00 | 728.00 | 719.00 | 727.00 | 1.6M |
| 2025-06-17 | 714.00 | 728.00 | 712.00 | 728.00 | 5.2M |
| 2025-06-16 | 710.00 | 714.00 | 702.00 | 709.00 | 2.1M |
| 2025-06-13 | 716.00 | 720.00 | 693.00 | 710.00 | 4.0M |
| 2025-06-12 | 710.00 | 714.00 | 704.00 | 712.00 | 1.5M |
| 2025-06-11 | 705.00 | 713.00 | 702.00 | 711.00 | 2.0M |
| 2025-06-10 | 713.00 | 724.00 | 700.00 | 704.00 | 3.6M |
| 2025-06-09 | 703.00 | 717.00 | 702.00 | 704.00 | 3.3M |
| 2025-06-06 | 699.00 | 702.00 | 691.00 | 693.00 | 1.7M |
| 2025-06-05 | 712.00 | 717.00 | 698.00 | 698.00 | 4.1M |
| 2025-06-04 | 716.00 | 727.00 | 713.00 | 723.00 | 2.2M |
| 2025-06-03 | 705.00 | 716.00 | 704.00 | 715.00 | 2.1M |
| 2025-06-02 | 725.00 | 729.00 | 709.00 | 712.00 | 2.6M |
| 2025-05-30 | 730.00 | 734.00 | 719.00 | 734.00 | 2.7M |
| 2025-05-29 | 720.00 | 745.00 | 716.00 | 737.00 | 5.5M |
| 2025-05-28 | 728.00 | 732.00 | 710.00 | 715.00 | 3.4M |
| 2025-05-27 | 699.00 | 748.00 | 694.00 | 722.00 | 10.2M |
| 2025-05-26 | 692.00 | 715.00 | 684.00 | 699.00 | 4.7M |
| 2025-05-23 | 718.00 | 740.00 | 688.00 | 689.00 | 11.9M |
| 2025-05-22 | 705.00 | 799.00 | 702.00 | 778.00 | 15.6M |
| 2025-05-21 | 691.00 | 711.00 | 690.00 | 711.00 | 3.8M |
| 2025-05-20 | 671.00 | 689.00 | 668.00 | 677.00 | 1.9M |
| 2025-05-19 | 665.00 | 676.00 | 664.00 | 667.00 | 1.3M |
| 2025-05-16 | 662.00 | 674.00 | 659.00 | 669.00 | 1.7M |
| 2025-05-15 | 672.00 | 674.00 | 666.00 | 668.00 | 1.3M |
| 2025-05-14 | 675.00 | 684.00 | 671.00 | 684.00 | 1.3M |
| 2025-05-13 | 708.00 | 710.00 | 673.00 | 683.00 | 3.2M |
| 2025-05-12 | 694.00 | 700.00 | 680.00 | 689.00 | 4.1M |
| 2025-05-09 | 714.00 | 719.00 | 705.00 | 709.00 | 2.6M |
| 2025-05-08 | 699.00 | 710.00 | 695.00 | 705.00 | 1.7M |
| 2025-05-07 | 690.00 | 704.00 | 687.00 | 704.00 | 1.3M |
| 2025-05-02 | 690.00 | 702.00 | 687.00 | 691.00 | 2.2M |
| 2025-05-01 | 713.00 | 713.00 | 695.00 | 695.00 | 2.1M |
| 2025-04-30 | 706.00 | 720.00 | 702.00 | 714.00 | 2.6M |
| 2025-04-28 | 705.00 | 710.00 | 691.00 | 696.00 | 2.9M |
| 2025-04-25 | 715.00 | 716.00 | 700.00 | 702.00 | 2.7M |
| 2025-04-24 | 726.00 | 740.00 | 712.00 | 715.00 | 2.7M |
| 2025-04-23 | 733.00 | 734.00 | 715.00 | 723.00 | 4.0M |
| 2025-04-22 | 675.00 | 708.00 | 672.00 | 706.00 | 4.1M |
| 2025-04-21 | 662.00 | 672.00 | 658.00 | 668.00 | 1.3M |
| 2025-04-18 | 672.00 | 676.00 | 669.00 | 672.00 | 1.4M |
| 2025-04-17 | 648.00 | 670.00 | 646.00 | 670.00 | 2.1M |
| 2025-04-16 | 655.00 | 659.00 | 643.00 | 645.00 | 1.1M |
| 2025-04-15 | 659.00 | 666.00 | 655.00 | 657.00 | 1.3M |
| 2025-04-14 | 670.00 | 676.00 | 659.00 | 659.00 | 1.8M |
| 2025-04-11 | 636.00 | 664.00 | 626.00 | 661.00 | 2.7M |
| 2025-04-10 | 663.00 | 663.00 | 650.00 | 656.00 | 3.5M |
| 2025-04-09 | 610.00 | 616.00 | 593.00 | 603.00 | 4.5M |
| 2025-04-08 | 634.00 | 650.00 | 631.00 | 640.00 | 2.7M |
| 2025-04-07 | 581.00 | 602.00 | 557.00 | 584.00 | 5.3M |
| 2025-04-04 | 679.00 | 682.00 | 632.00 | 651.00 | 4.5M |
| 2025-04-03 | 683.00 | 699.00 | 681.00 | 694.00 | 3.1M |
| 2025-04-02 | 732.00 | 740.00 | 714.00 | 714.00 | 4.0M |
| 2025-04-01 | 719.00 | 723.00 | 708.00 | 711.00 | 3.1M |
| 2025-03-31 | 698.00 | 707.00 | 691.00 | 704.00 | 2.8M |
| 2025-03-28 | 725.00 | 728.00 | 715.00 | 715.00 | 3.3M |
| 2025-03-27 | 749.00 | 757.00 | 746.00 | 755.00 | 3.1M |
| 2025-03-26 | 750.00 | 758.00 | 744.00 | 757.00 | 1.7M |
| 2025-03-25 | 752.00 | 755.00 | 744.00 | 754.00 | 1.8M |
| 2025-03-24 | 754.00 | 765.00 | 742.00 | 743.00 | 2.4M |
| 2025-03-21 | 742.00 | 749.00 | 738.00 | 739.00 | 2.2M |
| 2025-03-19 | 732.00 | 742.00 | 732.00 | 739.00 | 1.4M |
| 2025-03-18 | 737.00 | 747.00 | 732.00 | 732.00 | 2.0M |
| 2025-03-17 | 729.00 | 735.00 | 727.00 | 731.00 | 1.4M |
| 2025-03-14 | 718.00 | 731.00 | 717.00 | 724.00 | 2.1M |
| 2025-03-13 | 728.00 | 736.00 | 719.00 | 719.00 | 2.2M |
| 2025-03-12 | 732.00 | 738.00 | 722.00 | 723.00 | 2.8M |
| 2025-03-11 | 712.00 | 731.00 | 709.00 | 728.00 | 4.3M |
| 2025-03-10 | 742.00 | 743.00 | 731.00 | 738.00 | 3.4M |
| 2025-03-07 | 759.00 | 766.00 | 741.00 | 741.00 | 4.1M |
| 2025-03-06 | 790.00 | 791.00 | 768.00 | 771.00 | 2.5M |
| 2025-03-05 | 783.00 | 796.00 | 775.00 | 775.00 | 3.3M |
| 2025-03-04 | 787.00 | 795.00 | 775.00 | 782.00 | 3.9M |
| 2025-03-03 | 797.00 | 822.00 | 790.00 | 807.00 | 9.2M |
| 2025-02-28 | 760.00 | 763.00 | 744.00 | 752.00 | 4.4M |
| 2025-02-27 | 770.00 | 773.00 | 762.00 | 771.00 | 3.6M |
| 2025-02-26 | 782.00 | 788.00 | 767.00 | 774.00 | 3.1M |
| 2025-02-25 | 795.00 | 805.00 | 792.00 | 792.00 | 3.3M |
| 2025-02-21 | 820.00 | 829.00 | 812.00 | 824.00 | 2.5M |
| 2025-02-20 | 847.00 | 852.00 | 824.00 | 827.00 | 2.5M |
| 2025-02-19 | 845.00 | 858.00 | 845.00 | 848.00 | 1.6M |
| 2025-02-18 | 835.00 | 853.00 | 830.00 | 850.00 | 2.4M |
| 2025-02-17 | 851.00 | 853.00 | 838.00 | 839.00 | 2.1M |
| 2025-02-14 | 879.00 | 879.00 | 843.00 | 843.00 | 4.6M |
| 2025-02-13 | 838.00 | 889.00 | 838.00 | 880.00 | 10.9M |
| 2025-02-12 | 898.00 | 901.00 | 879.00 | 898.00 | 5.6M |
| 2025-02-10 | 870.00 | 887.00 | 864.00 | 886.00 | 2.5M |
| 2025-02-07 | 875.00 | 876.00 | 865.00 | 869.00 | 1.3M |
| 2025-02-06 | 878.00 | 886.00 | 875.00 | 877.00 | 1.6M |
| 2025-02-05 | 856.00 | 884.00 | 855.00 | 876.00 | 2.4M |
| 2025-02-04 | 901.00 | 906.00 | 868.00 | 871.00 | 2.5M |
| 2025-02-03 | 888.00 | 892.00 | 871.00 | 873.00 | 5.5M |
| 2025-01-31 | 920.00 | 924.00 | 908.00 | 916.00 | 2.1M |
| 2025-01-30 | 906.00 | 916.00 | 899.00 | 914.00 | 2.0M |
| 2025-01-29 | 903.00 | 916.00 | 901.00 | 906.00 | 2.0M |
| 2025-01-28 | 895.00 | 905.00 | 891.00 | 901.00 | 2.4M |
| 2025-01-27 | 930.00 | 930.00 | 900.00 | 900.00 | 4.2M |
| 2025-01-24 | 920.00 | 939.00 | 916.00 | 934.00 | 5.7M |
| 2025-01-23 | 912.00 | 917.00 | 894.00 | 899.00 | 2.9M |
| 2025-01-22 | 917.00 | 935.00 | 909.00 | 915.00 | 4.4M |
| 2025-01-21 | 891.00 | 905.00 | 853.00 | 905.00 | 11.2M |
| 2025-01-20 | 942.00 | 962.00 | 919.00 | 936.00 | 10.4M |
| 2025-01-17 | 880.00 | 935.00 | 873.00 | 927.00 | 7.2M |
| 2025-01-16 | 886.00 | 901.00 | 871.00 | 874.00 | 4.7M |
| 2025-01-15 | 895.00 | 898.00 | 856.00 | 859.00 | 4.5M |
| 2025-01-14 | 928.00 | 930.00 | 878.00 | 882.00 | 4.6M |
| 2025-01-10 | 925.00 | 930.00 | 917.00 | 928.00 | 2.5M |
| 2025-01-09 | 944.00 | 956.00 | 925.00 | 927.00 | 3.6M |
| 2025-01-08 | 943.00 | 948.00 | 928.00 | 947.00 | 4.7M |
| 2025-01-07 | 975.00 | 995.00 | 955.00 | 958.00 | 5.8M |
| 2025-01-06 | 975.00 | 977.00 | 940.00 | 941.00 | 3.5M |