868.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 869.00 | 874.00 | 869.00 | 870.00 | 5.6K |
| 09:05 | 874.00 | 874.00 | 871.00 | 871.00 | 1.3K |
| 09:15 | 869.00 | 869.00 | 868.00 | 868.00 | 0.6K |
| 09:20 | 869.00 | 869.00 | 869.00 | 869.00 | 0.3K |
| 09:25 | 867.00 | 867.00 | 867.00 | 867.00 | 0.3K |
| 09:30 | 869.00 | 869.00 | 869.00 | 869.00 | 0.1K |
| 09:50 | 869.00 | 869.00 | 869.00 | 869.00 | 0.3K |
| 09:55 | 869.00 | 869.00 | 868.00 | 868.00 | 0.9K |
| 10:00 | 868.00 | 868.00 | 868.00 | 868.00 | 0.7K |
| 10:05 | 869.00 | 870.00 | 869.00 | 870.00 | 0.6K |
| 10:15 | 871.00 | 872.00 | 871.00 | 872.00 | 1.0K |
| 10:20 | 872.00 | 872.00 | 872.00 | 872.00 | 1.1K |
| 10:25 | 872.00 | 872.00 | 871.00 | 871.00 | 0.5K |
| 10:45 | 871.00 | 872.00 | 871.00 | 871.00 | 1.3K |
| 10:55 | 869.00 | 869.00 | 869.00 | 869.00 | 0.4K |
| 11:00 | 868.00 | 868.00 | 868.00 | 868.00 | 0.1K |
| 11:05 | 868.00 | 868.00 | 868.00 | 868.00 | 0.2K |
| 11:10 | 869.00 | 869.00 | 869.00 | 869.00 | 0.3K |
| 11:25 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 11:30 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 12:30 | 869.00 | 869.00 | 866.00 | 867.00 | 1.9K |
| 12:40 | 868.00 | 868.00 | 868.00 | 868.00 | 0.1K |
| 12:45 | 868.00 | 869.00 | 868.00 | 869.00 | 0.9K |
| 12:50 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 12:55 | 870.00 | 870.00 | 869.00 | 869.00 | 2.2K |
| 13:05 | 869.00 | 869.00 | 869.00 | 869.00 | 0.1K |
| 13:10 | 869.00 | 869.00 | 869.00 | 869.00 | 0.1K |
| 13:15 | 870.00 | 870.00 | 868.00 | 868.00 | 0.3K |
| 13:20 | 868.00 | 868.00 | 868.00 | 868.00 | 0.2K |
| 13:25 | 868.00 | 868.00 | 868.00 | 868.00 | 0.1K |
| 13:30 | 868.00 | 868.00 | 868.00 | 868.00 | 0.5K |
| 13:40 | 871.00 | 871.00 | 871.00 | 871.00 | 5.9K |
| 13:50 | 872.00 | 872.00 | 871.00 | 871.00 | 0.2K |
| 13:55 | 871.00 | 871.00 | 869.00 | 869.00 | 2.1K |
| 14:15 | 869.00 | 869.00 | 869.00 | 869.00 | 0.1K |
| 14:20 | 869.00 | 869.00 | 869.00 | 869.00 | 0.2K |
| 14:25 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 14:30 | 870.00 | 870.00 | 869.00 | 869.00 | 1.7K |
| 14:35 | 869.00 | 869.00 | 868.00 | 869.00 | 1.3K |
| 14:45 | 869.00 | 869.00 | 869.00 | 869.00 | 1.0K |
| 14:50 | 869.00 | 869.00 | 868.00 | 868.00 | 1.8K |
| 14:55 | 868.00 | 869.00 | 868.00 | 869.00 | 0.6K |
| 15:10 | 869.00 | 869.00 | 869.00 | 869.00 | 0.1K |
| 15:15 | 869.00 | 870.00 | 869.00 | 870.00 | 0.6K |
| 15:20 | 871.00 | 872.00 | 870.00 | 872.00 | 2.6K |
| 15:30 | 874.00 | 874.00 | 874.00 | 874.00 | 29.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 874.00 | 874.00 | 864.00 | 868.00 | 0.1M |
| 2025-09-26 | 868.00 | 875.00 | 866.00 | 874.00 | 0.1M |
| 2025-09-25 | 869.00 | 870.00 | 863.00 | 868.00 | 0.0M |
| 2025-09-24 | 868.00 | 872.00 | 857.00 | 869.00 | 0.1M |
| 2025-09-22 | 851.00 | 866.00 | 851.00 | 863.00 | 0.1M |
| 2025-09-19 | 861.00 | 866.00 | 843.00 | 849.00 | 0.1M |
| 2025-09-18 | 856.00 | 864.00 | 855.00 | 860.00 | 0.0M |
| 2025-09-17 | 861.00 | 861.00 | 853.00 | 855.00 | 0.0M |
| 2025-09-16 | 879.00 | 879.00 | 862.00 | 864.00 | 0.0M |
| 2025-09-12 | 859.00 | 886.00 | 854.00 | 877.00 | 0.2M |
| 2025-09-11 | 863.00 | 865.00 | 849.00 | 858.00 | 0.1M |
| 2025-09-10 | 853.00 | 864.00 | 850.00 | 864.00 | 0.1M |
| 2025-09-09 | 867.00 | 873.00 | 850.00 | 853.00 | 0.1M |
| 2025-09-08 | 872.00 | 876.00 | 862.00 | 866.00 | 0.2M |
| 2025-09-05 | 863.00 | 872.00 | 859.00 | 872.00 | 0.1M |
| 2025-09-04 | 861.00 | 871.00 | 858.00 | 869.00 | 0.1M |
| 2025-09-03 | 842.00 | 869.00 | 842.00 | 861.00 | 0.2M |
| 2025-09-02 | 851.00 | 853.00 | 839.00 | 842.00 | 0.1M |
| 2025-09-01 | 861.00 | 869.00 | 853.00 | 854.00 | 0.1M |
| 2025-08-29 | 869.00 | 872.00 | 853.00 | 867.00 | 0.1M |
| 2025-08-28 | 874.00 | 885.00 | 866.00 | 874.00 | 0.1M |
| 2025-08-27 | 867.00 | 883.00 | 865.00 | 876.00 | 0.1M |
| 2025-08-26 | 872.00 | 885.00 | 868.00 | 875.00 | 0.1M |
| 2025-08-25 | 876.00 | 879.00 | 866.00 | 872.00 | 0.1M |
| 2025-08-22 | 890.00 | 893.00 | 876.00 | 876.00 | 0.1M |
| 2025-08-21 | 895.00 | 898.00 | 886.00 | 893.00 | 0.0M |
| 2025-08-20 | 900.00 | 904.00 | 892.00 | 898.00 | 0.1M |
| 2025-08-19 | 893.00 | 914.00 | 887.00 | 900.00 | 0.1M |
| 2025-08-18 | 881.00 | 893.00 | 874.00 | 893.00 | 0.1M |
| 2025-08-15 | 877.00 | 883.00 | 869.00 | 880.00 | 0.1M |
| 2025-08-14 | 870.00 | 877.00 | 867.00 | 875.00 | 0.1M |
| 2025-08-13 | 881.00 | 886.00 | 871.00 | 881.00 | 0.1M |
| 2025-08-12 | 875.00 | 887.00 | 860.00 | 878.00 | 0.1M |
| 2025-08-08 | 864.00 | 878.00 | 863.00 | 874.00 | 0.1M |
| 2025-08-07 | 862.00 | 872.00 | 860.00 | 869.00 | 0.1M |
| 2025-08-06 | 874.00 | 876.00 | 862.00 | 863.00 | 0.1M |
| 2025-08-05 | 888.00 | 888.00 | 865.00 | 865.00 | 0.2M |
| 2025-08-04 | 901.00 | 911.00 | 881.00 | 883.00 | 0.2M |
| 2025-08-01 | 899.00 | 915.00 | 879.00 | 909.00 | 0.4M |
| 2025-07-31 | 872.00 | 899.00 | 851.00 | 854.00 | 0.2M |
| 2025-07-30 | 844.00 | 865.00 | 837.00 | 857.00 | 0.3M |
| 2025-07-29 | 808.00 | 847.00 | 808.00 | 829.00 | 0.3M |
| 2025-07-28 | 820.00 | 827.00 | 806.00 | 808.00 | 0.1M |
| 2025-07-25 | 806.00 | 823.00 | 794.00 | 817.00 | 0.2M |
| 2025-07-24 | 810.00 | 814.00 | 799.00 | 805.00 | 0.1M |
| 2025-07-23 | 847.00 | 849.00 | 810.00 | 814.00 | 0.3M |
| 2025-07-22 | 843.00 | 864.00 | 838.00 | 850.00 | 0.2M |
| 2025-07-18 | 850.00 | 856.00 | 837.00 | 842.00 | 0.2M |
| 2025-07-17 | 811.00 | 850.00 | 810.00 | 845.00 | 0.3M |
| 2025-07-16 | 786.00 | 823.00 | 779.00 | 811.00 | 0.3M |
| 2025-07-15 | 776.00 | 783.00 | 770.00 | 776.00 | 0.1M |
| 2025-07-14 | 760.00 | 777.00 | 749.00 | 776.00 | 0.2M |
| 2025-07-11 | 766.00 | 787.00 | 750.00 | 760.00 | 0.4M |
| 2025-07-10 | 718.00 | 792.00 | 711.00 | 777.00 | 0.5M |
| 2025-07-09 | 693.00 | 715.00 | 692.00 | 714.00 | 0.1M |
| 2025-07-08 | 686.00 | 692.00 | 683.00 | 689.00 | 0.1M |
| 2025-07-07 | 682.00 | 689.00 | 678.00 | 680.00 | 0.1M |
| 2025-07-04 | 659.00 | 673.00 | 658.00 | 673.00 | 0.1M |
| 2025-07-03 | 653.00 | 659.00 | 651.00 | 659.00 | 0.1M |
| 2025-07-02 | 646.00 | 656.00 | 644.00 | 650.00 | 0.1M |
| 2025-07-01 | 656.00 | 656.00 | 647.00 | 647.00 | 0.1M |
| 2025-06-30 | 661.00 | 664.00 | 656.00 | 656.00 | 0.0M |
| 2025-06-27 | 657.00 | 662.00 | 656.00 | 661.00 | 0.1M |
| 2025-06-26 | 652.00 | 658.00 | 652.00 | 657.00 | 0.0M |
| 2025-06-25 | 651.00 | 652.00 | 645.00 | 651.00 | 0.1M |
| 2025-06-24 | 653.00 | 654.00 | 649.00 | 651.00 | 0.0M |
| 2025-06-23 | 654.00 | 656.00 | 647.00 | 649.00 | 0.1M |
| 2025-06-20 | 656.00 | 656.00 | 649.00 | 654.00 | 0.1M |
| 2025-06-19 | 652.00 | 659.00 | 652.00 | 657.00 | 0.0M |
| 2025-06-18 | 651.00 | 654.00 | 651.00 | 651.00 | 0.1M |
| 2025-06-17 | 656.00 | 658.00 | 650.00 | 657.00 | 0.1M |
| 2025-06-16 | 652.00 | 656.00 | 649.00 | 656.00 | 0.0M |
| 2025-06-13 | 647.00 | 649.00 | 644.00 | 646.00 | 0.1M |
| 2025-06-12 | 656.00 | 656.00 | 649.00 | 651.00 | 0.1M |
| 2025-06-11 | 660.00 | 660.00 | 655.00 | 656.00 | 0.0M |
| 2025-06-10 | 665.00 | 667.00 | 657.00 | 657.00 | 0.1M |
| 2025-06-09 | 671.00 | 672.00 | 664.00 | 664.00 | 0.0M |
| 2025-06-06 | 666.00 | 672.00 | 666.00 | 670.00 | 0.0M |
| 2025-06-05 | 667.00 | 670.00 | 665.00 | 666.00 | 0.0M |
| 2025-06-04 | 669.00 | 671.00 | 666.00 | 667.00 | 0.0M |
| 2025-06-03 | 673.00 | 674.00 | 669.00 | 669.00 | 0.0M |
| 2025-06-02 | 676.00 | 678.00 | 672.00 | 673.00 | 0.0M |
| 2025-05-30 | 683.00 | 686.00 | 680.00 | 680.00 | 0.1M |
| 2025-05-29 | 685.00 | 693.00 | 684.00 | 689.00 | 0.1M |
| 2025-05-28 | 676.00 | 686.00 | 675.00 | 678.00 | 0.1M |
| 2025-05-27 | 671.00 | 672.00 | 666.00 | 668.00 | 0.0M |
| 2025-05-26 | 669.00 | 675.00 | 667.00 | 667.00 | 0.0M |
| 2025-05-23 | 666.00 | 671.00 | 666.00 | 669.00 | 0.0M |
| 2025-05-22 | 667.00 | 673.00 | 661.00 | 667.00 | 0.1M |
| 2025-05-21 | 664.00 | 676.00 | 664.00 | 670.00 | 0.0M |
| 2025-05-20 | 678.00 | 681.00 | 664.00 | 664.00 | 0.0M |
| 2025-05-19 | 674.00 | 685.00 | 673.00 | 677.00 | 0.1M |
| 2025-05-16 | 676.00 | 682.00 | 669.00 | 676.00 | 0.0M |
| 2025-05-15 | 671.00 | 678.00 | 669.00 | 671.00 | 0.0M |
| 2025-05-14 | 678.00 | 678.00 | 667.00 | 676.00 | 0.0M |
| 2025-05-13 | 678.00 | 680.00 | 673.00 | 673.00 | 0.0M |
| 2025-05-12 | 685.00 | 685.00 | 674.00 | 675.00 | 0.0M |
| 2025-05-09 | 685.00 | 689.00 | 681.00 | 686.00 | 0.0M |
| 2025-05-08 | 677.00 | 685.00 | 663.00 | 685.00 | 0.0M |
| 2025-05-07 | 661.00 | 689.00 | 654.00 | 673.00 | 0.2M |
| 2025-05-02 | 670.00 | 672.00 | 658.00 | 660.00 | 0.0M |
| 2025-05-01 | 673.00 | 675.00 | 667.00 | 667.00 | 0.0M |
| 2025-04-30 | 680.00 | 683.00 | 674.00 | 674.00 | 0.0M |
| 2025-04-28 | 680.00 | 684.00 | 675.00 | 680.00 | 0.0M |
| 2025-04-25 | 677.00 | 685.00 | 673.00 | 679.00 | 0.0M |
| 2025-04-24 | 695.00 | 695.00 | 672.00 | 677.00 | 0.0M |
| 2025-04-23 | 697.00 | 697.00 | 684.00 | 692.00 | 0.0M |
| 2025-04-22 | 681.00 | 696.00 | 681.00 | 685.00 | 0.0M |
| 2025-04-21 | 676.00 | 689.00 | 676.00 | 681.00 | 0.0M |
| 2025-04-18 | 658.00 | 686.00 | 658.00 | 686.00 | 0.1M |
| 2025-04-17 | 652.00 | 657.00 | 651.00 | 651.00 | 0.0M |
| 2025-04-16 | 658.00 | 661.00 | 650.00 | 651.00 | 0.0M |
| 2025-04-15 | 657.00 | 663.00 | 655.00 | 657.00 | 0.0M |
| 2025-04-14 | 655.00 | 660.00 | 647.00 | 657.00 | 0.0M |
| 2025-04-11 | 670.00 | 670.00 | 634.00 | 652.00 | 0.1M |
| 2025-04-10 | 657.00 | 681.00 | 637.00 | 673.00 | 0.1M |
| 2025-04-09 | 629.00 | 630.00 | 615.00 | 615.00 | 0.1M |
| 2025-04-08 | 621.00 | 642.00 | 612.00 | 637.00 | 0.0M |
| 2025-04-07 | 587.00 | 618.00 | 586.00 | 602.00 | 0.1M |
| 2025-04-04 | 675.00 | 675.00 | 638.00 | 645.00 | 0.1M |
| 2025-04-03 | 674.00 | 682.00 | 670.00 | 677.00 | 0.0M |
| 2025-04-02 | 695.00 | 696.00 | 671.00 | 680.00 | 0.1M |
| 2025-04-01 | 669.00 | 692.00 | 660.00 | 685.00 | 0.2M |
| 2025-03-31 | 677.00 | 677.00 | 662.00 | 662.00 | 0.0M |
| 2025-03-28 | 690.00 | 690.00 | 678.00 | 678.00 | 0.0M |
| 2025-03-27 | 685.00 | 692.00 | 680.00 | 692.00 | 0.0M |
| 2025-03-26 | 682.00 | 685.00 | 675.00 | 685.00 | 0.0M |
| 2025-03-25 | 671.00 | 679.00 | 669.00 | 679.00 | 0.0M |
| 2025-03-24 | 683.00 | 683.00 | 670.00 | 671.00 | 0.0M |
| 2025-03-21 | 681.00 | 681.00 | 671.00 | 677.00 | 0.0M |
| 2025-03-19 | 679.00 | 685.00 | 679.00 | 681.00 | 0.0M |
| 2025-03-18 | 676.00 | 684.00 | 676.00 | 679.00 | 0.0M |
| 2025-03-17 | 671.00 | 678.00 | 671.00 | 676.00 | 0.0M |
| 2025-03-14 | 669.00 | 677.00 | 669.00 | 672.00 | 0.0M |
| 2025-03-13 | 675.00 | 675.00 | 668.00 | 669.00 | 0.0M |
| 2025-03-12 | 669.00 | 678.00 | 669.00 | 676.00 | 0.0M |
| 2025-03-11 | 675.00 | 676.00 | 668.00 | 669.00 | 0.0M |
| 2025-03-10 | 680.00 | 680.00 | 675.00 | 675.00 | 0.0M |
| 2025-03-07 | 676.00 | 684.00 | 675.00 | 678.00 | 0.0M |
| 2025-03-06 | 671.00 | 684.00 | 671.00 | 684.00 | 0.0M |
| 2025-03-05 | 672.00 | 672.00 | 664.00 | 671.00 | 0.0M |
| 2025-03-04 | 675.00 | 675.00 | 664.00 | 670.00 | 0.0M |
| 2025-03-03 | 671.00 | 675.00 | 669.00 | 675.00 | 0.0M |
| 2025-02-28 | 670.00 | 670.00 | 663.00 | 670.00 | 0.0M |
| 2025-02-27 | 658.00 | 674.00 | 653.00 | 670.00 | 0.0M |
| 2025-02-26 | 686.00 | 686.00 | 663.00 | 677.00 | 0.1M |
| 2025-02-25 | 681.00 | 695.00 | 681.00 | 689.00 | 0.0M |
| 2025-02-21 | 681.00 | 684.00 | 681.00 | 682.00 | 0.0M |
| 2025-02-20 | 682.00 | 684.00 | 681.00 | 682.00 | 0.0M |
| 2025-02-19 | 682.00 | 687.00 | 681.00 | 682.00 | 0.0M |
| 2025-02-18 | 686.00 | 686.00 | 682.00 | 682.00 | 0.0M |
| 2025-02-17 | 683.00 | 690.00 | 683.00 | 686.00 | 0.0M |
| 2025-02-14 | 689.00 | 689.00 | 682.00 | 682.00 | 0.0M |
| 2025-02-13 | 686.00 | 691.00 | 685.00 | 686.00 | 0.0M |
| 2025-02-12 | 689.00 | 691.00 | 685.00 | 686.00 | 0.0M |
| 2025-02-10 | 690.00 | 690.00 | 682.00 | 682.00 | 0.0M |
| 2025-02-07 | 689.00 | 696.00 | 688.00 | 689.00 | 0.0M |
| 2025-02-06 | 685.00 | 690.00 | 685.00 | 689.00 | 0.0M |
| 2025-02-05 | 680.00 | 688.00 | 680.00 | 681.00 | 0.0M |
| 2025-02-04 | 679.00 | 684.00 | 676.00 | 677.00 | 0.0M |
| 2025-02-03 | 684.00 | 685.00 | 672.00 | 673.00 | 0.0M |
| 2025-01-31 | 690.00 | 690.00 | 683.00 | 686.00 | 0.0M |
| 2025-01-30 | 684.00 | 689.00 | 682.00 | 689.00 | 0.0M |
| 2025-01-29 | 687.00 | 690.00 | 685.00 | 685.00 | 0.0M |
| 2025-01-28 | 675.00 | 693.00 | 675.00 | 687.00 | 0.0M |
| 2025-01-27 | 681.00 | 681.00 | 674.00 | 674.00 | 0.0M |
| 2025-01-24 | 677.00 | 683.00 | 674.00 | 674.00 | 0.0M |
| 2025-01-23 | 677.00 | 677.00 | 672.00 | 677.00 | 0.0M |
| 2025-01-22 | 668.00 | 675.00 | 668.00 | 670.00 | 0.0M |
| 2025-01-21 | 671.00 | 673.00 | 667.00 | 667.00 | 0.0M |
| 2025-01-20 | 664.00 | 674.00 | 664.00 | 671.00 | 0.0M |
| 2025-01-17 | 668.00 | 671.00 | 663.00 | 663.00 | 0.0M |
| 2025-01-16 | 672.00 | 676.00 | 666.00 | 666.00 | 0.0M |
| 2025-01-15 | 673.00 | 677.00 | 670.00 | 670.00 | 0.0M |
| 2025-01-14 | 684.00 | 684.00 | 671.00 | 673.00 | 0.0M |
| 2025-01-10 | 691.00 | 708.00 | 691.00 | 691.00 | 0.0M |
| 2025-01-09 | 691.00 | 698.00 | 691.00 | 691.00 | 0.0M |
| 2025-01-08 | 695.00 | 700.00 | 691.00 | 696.00 | 0.0M |
| 2025-01-07 | 708.00 | 708.00 | 697.00 | 700.00 | 0.0M |
| 2025-01-06 | 718.00 | 718.00 | 701.00 | 701.00 | 0.0M |