N Media EUR GI (N4030EURGI)

N4030EURGI
🏛️ スウェーデン →
875.08
最終更新: 2025-09-28
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:01 879.63 879.63 879.63 879.63 0.0K
09:02 885.25 885.25 885.25 885.25 0.0K
09:03 884.98 884.98 884.98 884.98 0.0K
09:04 885.05 885.05 885.05 885.05 0.0K
09:05 882.50 882.50 882.50 882.50 0.0K
09:06 884.24 884.24 884.24 884.24 0.0K
09:07 881.87 881.87 881.87 881.87 0.0K
09:08 881.70 881.70 881.70 881.70 0.0K
09:09 884.88 884.88 884.88 884.88 0.0K
09:10 885.06 885.06 885.06 885.06 0.0K
09:11 885.19 885.19 885.19 885.19 0.0K
09:12 885.27 885.27 885.27 885.27 0.0K
09:13 885.22 885.22 885.22 885.22 0.0K
09:14 885.31 885.31 885.31 885.31 0.0K
09:15 884.73 884.73 884.73 884.73 0.0K
09:16 884.67 884.67 884.67 884.67 0.0K
09:17 882.41 882.41 882.41 882.41 0.0K
09:18 881.82 881.82 881.82 881.82 0.0K
09:19 881.22 881.22 881.22 881.22 0.0K
09:20 880.63 880.63 880.63 880.63 0.0K
09:21 881.30 881.30 881.30 881.30 0.0K
09:22 881.46 881.46 881.46 881.46 0.0K
09:23 882.32 882.32 882.32 882.32 0.0K
09:24 883.23 883.23 883.23 883.23 0.0K
09:25 883.54 883.54 883.54 883.54 0.0K
09:26 883.54 883.54 883.54 883.54 0.0K
09:27 883.71 883.71 883.71 883.71 0.0K
09:28 883.40 883.40 883.40 883.40 0.0K
09:29 883.35 883.35 883.35 883.35 0.0K
09:30 882.99 882.99 882.99 882.99 0.0K
09:31 884.91 884.91 884.91 884.91 0.0K
09:32 884.93 884.93 884.93 884.93 0.0K
09:33 884.46 884.46 884.46 884.46 0.0K
09:34 885.05 885.05 885.05 885.05 0.0K
09:35 885.74 885.74 885.74 885.74 0.0K
09:36 885.98 885.98 885.98 885.98 0.0K
09:37 885.94 885.94 885.94 885.94 0.0K
09:38 884.90 884.90 884.90 884.90 0.0K
09:39 884.91 884.91 884.91 884.91 0.0K
09:40 885.00 885.00 885.00 885.00 0.0K
09:41 885.01 885.01 885.01 885.01 0.0K
09:42 884.96 884.96 884.96 884.96 0.0K
09:43 884.69 884.69 884.69 884.69 0.0K
09:44 884.88 884.88 884.88 884.88 0.0K
09:45 884.67 884.67 884.67 884.67 0.0K
09:46 884.97 884.97 884.97 884.97 0.0K
09:47 884.81 884.81 884.81 884.81 0.0K
09:48 884.95 884.95 884.95 884.95 0.0K
09:49 884.55 884.55 884.55 884.55 0.0K
09:50 884.59 884.59 884.59 884.59 0.0K
09:51 884.46 884.46 884.46 884.46 0.0K
09:52 884.72 884.72 884.72 884.72 0.0K
09:53 885.01 885.01 885.01 885.01 0.0K
09:54 886.01 886.01 886.01 886.01 0.0K
09:55 885.17 885.17 885.17 885.17 0.0K
09:56 885.39 885.39 885.39 885.39 0.0K
09:57 884.88 884.88 884.88 884.88 0.0K
09:58 885.29 885.29 885.29 885.29 0.0K
09:59 885.21 885.21 885.21 885.21 0.0K
10:00 885.32 885.32 885.32 885.32 0.0K
10:01 885.47 885.47 885.47 885.47 0.0K
10:02 885.47 885.47 885.47 885.47 0.0K
10:03 884.90 884.90 884.90 884.90 0.0K
10:04 884.90 884.90 884.90 884.90 0.0K
10:05 884.88 884.88 884.88 884.88 0.0K
10:06 885.26 885.26 885.26 885.26 0.0K
10:07 886.33 886.33 886.33 886.33 0.0K
10:08 885.44 885.44 885.44 885.44 0.0K
10:09 884.13 884.13 884.13 884.13 0.0K
10:10 884.35 884.35 884.35 884.35 0.0K
10:11 883.84 883.84 883.84 883.84 0.0K
10:12 885.96 885.96 885.96 885.96 0.0K
10:13 886.15 886.15 886.15 886.15 0.0K
10:14 886.13 886.13 886.13 886.13 0.0K
10:15 886.28 886.28 886.28 886.28 0.0K
10:16 886.92 886.92 886.92 886.92 0.0K
10:17 887.21 887.21 887.21 887.21 0.0K
10:18 887.25 887.25 887.25 887.25 0.0K
10:19 886.88 886.88 886.88 886.88 0.0K
10:20 886.59 886.59 886.59 886.59 0.0K
10:21 887.09 887.09 887.09 887.09 0.0K
10:22 886.99 886.99 886.99 886.99 0.0K
10:23 887.02 887.02 887.02 887.02 0.0K
10:24 886.97 886.97 886.97 886.97 0.0K
10:25 887.03 887.03 887.03 887.03 0.0K
10:26 886.92 886.92 886.92 886.92 0.0K
10:27 886.37 886.37 886.37 886.37 0.0K
10:28 886.76 886.76 886.76 886.76 0.0K
10:29 886.78 886.78 886.78 886.78 0.0K
10:30 888.07 888.07 888.07 888.07 0.0K
10:31 888.09 888.09 888.09 888.09 0.0K
10:32 887.32 887.32 887.32 887.32 0.0K
10:33 887.50 887.50 887.50 887.50 0.0K
10:34 886.32 886.32 886.32 886.32 0.0K
10:35 887.25 887.25 887.25 887.25 0.0K
10:36 888.57 888.57 888.57 888.57 0.0K
10:37 887.38 887.38 887.38 887.38 0.0K
10:38 887.12 887.12 887.12 887.12 0.0K
10:39 887.10 887.10 887.10 887.10 0.0K
10:40 886.74 886.74 886.74 886.74 0.0K
10:41 886.56 886.56 886.56 886.56 0.0K
10:42 887.07 887.07 887.07 887.07 0.0K
10:43 886.70 886.70 886.70 886.70 0.0K
10:44 886.90 886.90 886.90 886.90 0.0K
10:45 887.11 887.11 887.11 887.11 0.0K
10:46 886.76 886.76 886.76 886.76 0.0K
10:47 886.75 886.75 886.75 886.75 0.0K
10:48 887.86 887.86 887.86 887.86 0.0K
10:49 887.79 887.79 887.79 887.79 0.0K
10:50 888.01 888.01 888.01 888.01 0.0K
10:51 887.51 887.51 887.51 887.51 0.0K
10:52 887.86 887.86 887.86 887.86 0.0K
10:53 887.84 887.84 887.84 887.84 0.0K
10:54 887.89 887.89 887.89 887.89 0.0K
10:55 887.47 887.47 887.47 887.47 0.0K
10:56 887.07 887.07 887.07 887.07 0.0K
10:57 887.10 887.10 887.10 887.10 0.0K
10:58 887.09 887.09 887.09 887.09 0.0K
10:59 887.10 887.10 887.10 887.10 0.0K
11:00 887.06 887.06 887.06 887.06 0.0K
11:01 887.11 887.11 887.11 887.11 0.0K
11:02 887.12 887.12 887.12 887.12 0.0K
11:03 887.09 887.09 887.09 887.09 0.0K
11:04 886.69 886.69 886.69 886.69 0.0K
11:05 886.70 886.70 886.70 886.70 0.0K
11:06 887.02 887.02 887.02 887.02 0.0K
11:07 887.05 887.05 887.05 887.05 0.0K
11:08 887.01 887.01 887.01 887.01 0.0K
11:09 886.85 886.85 886.85 886.85 0.0K
11:10 886.72 886.72 886.72 886.72 0.0K
11:11 886.67 886.67 886.67 886.67 0.0K
11:12 886.72 886.72 886.72 886.72 0.0K
11:13 886.69 886.69 886.69 886.69 0.0K
11:14 886.73 886.73 886.73 886.73 0.0K
11:15 887.13 887.13 887.13 887.13 0.0K
11:16 887.45 887.45 887.45 887.45 0.0K
11:17 887.45 887.45 887.45 887.45 0.0K
11:18 887.47 887.47 887.47 887.47 0.0K
11:19 887.30 887.30 887.30 887.30 0.0K
11:20 887.11 887.11 887.11 887.11 0.0K
11:21 886.41 886.41 886.41 886.41 0.0K
11:22 886.82 886.82 886.82 886.82 0.0K
11:23 886.54 886.54 886.54 886.54 0.0K
11:24 886.56 886.56 886.56 886.56 0.0K
11:25 886.41 886.41 886.41 886.41 0.0K
11:26 886.55 886.55 886.55 886.55 0.0K
11:27 886.26 886.26 886.26 886.26 0.0K
11:28 886.45 886.45 886.45 886.45 0.0K
11:29 886.23 886.23 886.23 886.23 0.0K
11:30 886.44 886.44 886.44 886.44 0.0K
11:31 886.52 886.52 886.52 886.52 0.0K
11:32 886.52 886.52 886.52 886.52 0.0K
11:33 887.94 887.94 887.94 887.94 0.0K
11:34 887.57 887.57 887.57 887.57 0.0K
11:35 887.61 887.61 887.61 887.61 0.0K
11:36 887.49 887.49 887.49 887.49 0.0K
11:37 887.48 887.48 887.48 887.48 0.0K
11:38 887.94 887.94 887.94 887.94 0.0K
11:39 887.74 887.74 887.74 887.74 0.0K
11:40 887.95 887.95 887.95 887.95 0.0K
11:41 887.72 887.72 887.72 887.72 0.0K
11:42 887.86 887.86 887.86 887.86 0.0K
11:43 887.29 887.29 887.29 887.29 0.0K
11:44 887.55 887.55 887.55 887.55 0.0K
11:45 887.11 887.11 887.11 887.11 0.0K
11:46 886.93 886.93 886.93 886.93 0.0K
11:47 886.98 886.98 886.98 886.98 0.0K
11:48 886.54 886.54 886.54 886.54 0.0K
11:49 886.12 886.12 886.12 886.12 0.0K
11:50 886.11 886.11 886.11 886.11 0.0K
11:51 886.29 886.29 886.29 886.29 0.0K
11:52 886.42 886.42 886.42 886.42 0.0K
11:53 886.43 886.43 886.43 886.43 0.0K
11:54 885.67 885.67 885.67 885.67 0.0K
11:55 885.66 885.66 885.66 885.66 0.0K
11:56 885.38 885.38 885.38 885.38 0.0K
11:57 885.33 885.33 885.33 885.33 0.0K
11:58 885.56 885.56 885.56 885.56 0.0K
11:59 885.58 885.58 885.58 885.58 0.0K
12:00 886.03 886.03 886.03 886.03 0.0K
12:01 886.02 886.02 886.02 886.02 0.0K
12:02 885.93 885.93 885.93 885.93 0.0K
12:03 886.02 886.02 886.02 886.02 0.0K
12:04 886.02 886.02 886.02 886.02 0.0K
12:05 885.60 885.60 885.60 885.60 0.0K
12:06 885.97 885.97 885.97 885.97 0.0K
12:07 885.95 885.95 885.95 885.95 0.0K
12:08 884.92 884.92 884.92 884.92 0.0K
12:09 884.88 884.88 884.88 884.88 0.0K
12:10 884.80 884.80 884.80 884.80 0.0K
12:11 884.99 884.99 884.99 884.99 0.0K
12:12 884.77 884.77 884.77 884.77 0.0K
12:13 884.68 884.68 884.68 884.68 0.0K
12:14 884.86 884.86 884.86 884.86 0.0K
12:15 885.58 885.58 885.58 885.58 0.0K
12:16 885.58 885.58 885.58 885.58 0.0K
12:17 885.61 885.61 885.61 885.61 0.0K
12:18 885.66 885.66 885.66 885.66 0.0K
12:19 885.85 885.85 885.85 885.85 0.0K
12:20 886.11 886.11 886.11 886.11 0.0K
12:21 886.34 886.34 886.34 886.34 0.0K
12:22 886.55 886.55 886.55 886.55 0.0K
12:23 886.28 886.28 886.28 886.28 0.0K
12:24 886.20 886.20 886.20 886.20 0.0K
12:25 886.21 886.21 886.21 886.21 0.0K
12:26 886.40 886.40 886.40 886.40 0.0K
12:27 886.34 886.34 886.34 886.34 0.0K
12:28 886.34 886.34 886.34 886.34 0.0K
12:30 886.95 886.95 886.95 886.95 0.0K
12:31 887.22 887.22 887.22 887.22 0.0K
12:32 887.22 887.22 887.22 887.22 0.0K
12:33 887.18 887.18 887.18 887.18 0.0K
12:34 885.80 885.80 885.80 885.80 0.0K
12:35 885.67 885.67 885.67 885.67 0.0K
12:36 885.61 885.61 885.61 885.61 0.0K
12:37 885.83 885.83 885.83 885.83 0.0K
12:38 886.20 886.20 886.20 886.20 0.0K
12:39 885.90 885.90 885.90 885.90 0.0K
12:40 886.03 886.03 886.03 886.03 0.0K
12:41 886.20 886.20 886.20 886.20 0.0K
12:42 885.70 885.70 885.70 885.70 0.0K
12:43 884.83 884.83 884.83 884.83 0.0K
12:44 884.96 884.96 884.96 884.96 0.0K
12:45 885.84 885.84 885.84 885.84 0.0K
12:46 885.82 885.82 885.82 885.82 0.0K
12:47 885.82 885.82 885.82 885.82 0.0K
12:48 885.75 885.75 885.75 885.75 0.0K
12:49 885.75 885.75 885.75 885.75 0.0K
12:50 885.75 885.75 885.75 885.75 0.0K
12:51 885.62 885.62 885.62 885.62 0.0K
12:52 885.75 885.75 885.75 885.75 0.0K
12:53 885.76 885.76 885.76 885.76 0.0K
12:55 885.63 885.63 885.63 885.63 0.0K
12:56 885.64 885.64 885.64 885.64 0.0K
12:57 885.46 885.46 885.46 885.46 0.0K
12:58 885.46 885.46 885.46 885.46 0.0K
12:59 885.45 885.45 885.45 885.45 0.0K
13:00 885.75 885.75 885.75 885.75 0.0K
13:01 885.52 885.52 885.52 885.52 0.0K
13:02 885.40 885.40 885.40 885.40 0.0K
13:03 884.92 884.92 884.92 884.92 0.0K
13:04 884.93 884.93 884.93 884.93 0.0K
13:05 884.95 884.95 884.95 884.95 0.0K
13:06 885.24 885.24 885.24 885.24 0.0K
13:07 885.26 885.26 885.26 885.26 0.0K
13:08 885.40 885.40 885.40 885.40 0.0K
13:09 885.39 885.39 885.39 885.39 0.0K
13:10 885.39 885.39 885.39 885.39 0.0K
13:11 885.24 885.24 885.24 885.24 0.0K
13:12 885.55 885.55 885.55 885.55 0.0K
13:13 885.73 885.73 885.73 885.73 0.0K
13:14 885.73 885.73 885.73 885.73 0.0K
13:15 885.85 885.85 885.85 885.85 0.0K
13:16 885.55 885.55 885.55 885.55 0.0K
13:17 885.52 885.52 885.52 885.52 0.0K
13:18 886.20 886.20 886.20 886.20 0.0K
13:19 886.23 886.23 886.23 886.23 0.0K
13:20 886.04 886.04 886.04 886.04 0.0K
13:21 886.05 886.05 886.05 886.05 0.0K
13:22 886.06 886.06 886.06 886.06 0.0K
13:23 886.28 886.28 886.28 886.28 0.0K
13:24 886.30 886.30 886.30 886.30 0.0K
13:25 887.18 887.18 887.18 887.18 0.0K
13:26 887.23 887.23 887.23 887.23 0.0K
13:27 887.11 887.11 887.11 887.11 0.0K
13:28 887.33 887.33 887.33 887.33 0.0K
13:29 887.33 887.33 887.33 887.33 0.0K
13:30 887.33 887.33 887.33 887.33 0.0K
13:31 887.38 887.38 887.38 887.38 0.0K
13:32 887.33 887.33 887.33 887.33 0.0K
13:33 887.62 887.62 887.62 887.62 0.0K
13:34 887.68 887.68 887.68 887.68 0.0K
13:35 887.67 887.67 887.67 887.67 0.0K
13:36 887.67 887.67 887.67 887.67 0.0K
13:37 887.67 887.67 887.67 887.67 0.0K
13:38 887.44 887.44 887.44 887.44 0.0K
13:39 887.08 887.08 887.08 887.08 0.0K
13:40 887.08 887.08 887.08 887.08 0.0K
13:41 887.19 887.19 887.19 887.19 0.0K
13:42 887.23 887.23 887.23 887.23 0.0K
13:43 887.22 887.22 887.22 887.22 0.0K
13:44 887.26 887.26 887.26 887.26 0.0K
13:45 887.26 887.26 887.26 887.26 0.0K
13:46 886.42 886.42 886.42 886.42 0.0K
13:47 886.39 886.39 886.39 886.39 0.0K
13:48 886.53 886.53 886.53 886.53 0.0K
13:49 886.32 886.32 886.32 886.32 0.0K
13:50 886.41 886.41 886.41 886.41 0.0K
13:51 886.42 886.42 886.42 886.42 0.0K
13:52 886.13 886.13 886.13 886.13 0.0K
13:53 885.97 885.97 885.97 885.97 0.0K
13:54 885.84 885.84 885.84 885.84 0.0K
13:55 886.15 886.15 886.15 886.15 0.0K
13:56 886.00 886.00 886.00 886.00 0.0K
13:57 886.01 886.01 886.01 886.01 0.0K
13:58 885.96 885.96 885.96 885.96 0.0K
13:59 886.27 886.27 886.27 886.27 0.0K
14:00 886.13 886.13 886.13 886.13 0.0K
14:01 886.12 886.12 886.12 886.12 0.0K
14:02 886.11 886.11 886.11 886.11 0.0K
14:03 886.11 886.11 886.11 886.11 0.0K
14:04 885.65 885.65 885.65 885.65 0.0K
14:05 886.00 886.00 886.00 886.00 0.0K
14:06 886.14 886.14 886.14 886.14 0.0K
14:07 886.18 886.18 886.18 886.18 0.0K
14:08 886.23 886.23 886.23 886.23 0.0K
14:09 885.96 885.96 885.96 885.96 0.0K
14:10 886.80 886.80 886.80 886.80 0.0K
14:11 887.21 887.21 887.21 887.21 0.0K
14:12 886.97 886.97 886.97 886.97 0.0K
14:13 886.93 886.93 886.93 886.93 0.0K
14:14 886.90 886.90 886.90 886.90 0.0K
14:15 887.03 887.03 887.03 887.03 0.0K
14:16 887.30 887.30 887.30 887.30 0.0K
14:17 887.32 887.32 887.32 887.32 0.0K
14:18 889.43 889.43 889.43 889.43 0.0K
14:19 889.42 889.42 889.42 889.42 0.0K
14:20 889.11 889.11 889.11 889.11 0.0K
14:21 889.24 889.24 889.24 889.24 0.0K
14:22 889.19 889.19 889.19 889.19 0.0K
14:23 888.97 888.97 888.97 888.97 0.0K
14:24 888.96 888.96 888.96 888.96 0.0K
14:25 889.37 889.37 889.37 889.37 0.0K
14:26 889.47 889.47 889.47 889.47 0.0K
14:27 889.49 889.49 889.49 889.49 0.0K
14:28 889.45 889.45 889.45 889.45 0.0K
14:29 888.47 888.47 888.47 888.47 0.0K
14:30 888.47 888.47 888.47 888.47 0.0K
14:31 888.70 888.70 888.70 888.70 0.0K
14:32 888.81 888.81 888.81 888.81 0.0K
14:33 888.80 888.80 888.80 888.80 0.0K
14:34 888.84 888.84 888.84 888.84 0.0K
14:35 889.25 889.25 889.25 889.25 0.0K
14:36 888.87 888.87 888.87 888.87 0.0K
14:37 888.57 888.57 888.57 888.57 0.0K
14:38 888.86 888.86 888.86 888.86 0.0K
14:39 889.07 889.07 889.07 889.07 0.0K
14:40 889.18 889.18 889.18 889.18 0.0K
14:41 889.02 889.02 889.02 889.02 0.0K
14:42 889.04 889.04 889.04 889.04 0.0K
14:43 889.17 889.17 889.17 889.17 0.0K
14:44 888.49 888.49 888.49 888.49 0.0K
14:45 888.48 888.48 888.48 888.48 0.0K
14:46 888.78 888.78 888.78 888.78 0.0K
14:47 888.59 888.59 888.59 888.59 0.0K
14:48 888.72 888.72 888.72 888.72 0.0K
14:49 888.67 888.67 888.67 888.67 0.0K
14:50 888.67 888.67 888.67 888.67 0.0K
14:51 888.72 888.72 888.72 888.72 0.0K
14:52 888.75 888.75 888.75 888.75 0.0K
14:53 888.76 888.76 888.76 888.76 0.0K
14:54 888.80 888.80 888.80 888.80 0.0K
14:55 887.40 887.40 887.40 887.40 0.0K
14:56 886.98 886.98 886.98 886.98 0.0K
14:57 886.91 886.91 886.91 886.91 0.0K
14:58 886.93 886.93 886.93 886.93 0.0K
14:59 886.94 886.94 886.94 886.94 0.0K
15:00 886.93 886.93 886.93 886.93 0.0K
15:01 886.85 886.85 886.85 886.85 0.0K
15:02 886.51 886.51 886.51 886.51 0.0K
15:03 886.51 886.51 886.51 886.51 0.0K
15:04 888.06 888.06 888.06 888.06 0.0K
15:05 888.03 888.03 888.03 888.03 0.0K
15:06 887.77 887.77 887.77 887.77 0.0K
15:07 887.75 887.75 887.75 887.75 0.0K
15:08 887.70 887.70 887.70 887.70 0.0K
15:09 888.00 888.00 888.00 888.00 0.0K
15:10 887.95 887.95 887.95 887.95 0.0K
15:11 887.95 887.95 887.95 887.95 0.0K
15:12 887.95 887.95 887.95 887.95 0.0K
15:13 887.95 887.95 887.95 887.95 0.0K
15:14 887.95 887.95 887.95 887.95 0.0K
15:15 887.72 887.72 887.72 887.72 0.0K
15:16 887.87 887.87 887.87 887.87 0.0K
15:17 887.72 887.72 887.72 887.72 0.0K
15:18 887.89 887.89 887.89 887.89 0.0K
15:19 887.88 887.88 887.88 887.88 0.0K
15:20 887.58 887.58 887.58 887.58 0.0K
15:21 887.62 887.62 887.62 887.62 0.0K
15:22 887.63 887.63 887.63 887.63 0.0K
15:23 887.64 887.64 887.64 887.64 0.0K
15:24 888.03 888.03 888.03 888.03 0.0K
15:25 887.94 887.94 887.94 887.94 0.0K
15:26 886.31 886.31 886.31 886.31 0.0K
15:27 886.31 886.31 886.31 886.31 0.0K
15:28 886.46 886.46 886.46 886.46 0.0K
15:29 886.38 886.38 886.38 886.38 0.0K
15:30 886.38 886.38 886.38 886.38 0.0K
15:31 886.09 886.09 886.09 886.09 0.0K
15:32 886.41 886.41 886.41 886.41 0.0K
15:33 886.31 886.31 886.31 886.31 0.0K
15:34 886.22 886.22 886.22 886.22 0.0K
15:35 886.09 886.09 886.09 886.09 0.0K
15:36 886.18 886.18 886.18 886.18 0.0K
15:37 885.84 885.84 885.84 885.84 0.0K
15:38 885.96 885.96 885.96 885.96 0.0K
15:39 886.04 886.04 886.04 886.04 0.0K
15:40 886.02 886.02 886.02 886.02 0.0K
15:41 886.04 886.04 886.04 886.04 0.0K
15:42 885.99 885.99 885.99 885.99 0.0K
15:43 885.99 885.99 885.99 885.99 0.0K
15:44 885.98 885.98 885.98 885.98 0.0K
15:45 886.78 886.78 886.78 886.78 0.0K
15:46 886.77 886.77 886.77 886.77 0.0K
15:47 886.46 886.46 886.46 886.46 0.0K
15:48 885.91 885.91 885.91 885.91 0.0K
15:49 886.25 886.25 886.25 886.25 0.0K
15:50 886.44 886.44 886.44 886.44 0.0K
15:51 887.63 887.63 887.63 887.63 0.0K
15:52 887.96 887.96 887.96 887.96 0.0K
15:53 887.98 887.98 887.98 887.98 0.0K
15:54 888.29 888.29 888.29 888.29 0.0K
15:55 887.56 887.56 887.56 887.56 0.0K
15:56 887.62 887.62 887.62 887.62 0.0K
15:57 887.62 887.62 887.62 887.62 0.0K
15:58 887.76 887.76 887.76 887.76 0.0K
15:59 887.49 887.49 887.49 887.49 0.0K
16:00 887.92 887.92 887.92 887.92 0.0K
16:01 888.19 888.19 888.19 888.19 0.0K
16:02 888.17 888.17 888.17 888.17 0.0K
16:03 887.39 887.39 887.39 887.39 0.0K
16:04 887.36 887.36 887.36 887.36 0.0K
16:05 887.53 887.53 887.53 887.53 0.0K
16:06 887.53 887.53 887.53 887.53 0.0K
16:07 887.88 887.88 887.88 887.88 0.0K
16:08 887.61 887.61 887.61 887.61 0.0K
16:09 887.88 887.88 887.88 887.88 0.0K
16:10 888.01 888.01 888.01 888.01 0.0K
16:11 888.14 888.14 888.14 888.14 0.0K
16:12 888.14 888.14 888.14 888.14 0.0K
16:13 888.05 888.05 888.05 888.05 0.0K
16:14 888.03 888.03 888.03 888.03 0.0K
16:15 888.05 888.05 888.05 888.05 0.0K
16:16 887.49 887.49 887.49 887.49 0.0K
16:17 887.48 887.48 887.48 887.48 0.0K
16:18 886.15 886.15 886.15 886.15 0.0K
16:19 886.49 886.49 886.49 886.49 0.0K
16:20 886.45 886.45 886.45 886.45 0.0K
16:21 886.26 886.26 886.26 886.26 0.0K
16:22 886.51 886.51 886.51 886.51 0.0K
16:23 886.60 886.60 886.60 886.60 0.0K
16:24 886.55 886.55 886.55 886.55 0.0K
16:25 886.64 886.64 886.64 886.64 0.0K
16:26 886.62 886.62 886.62 886.62 0.0K
16:27 886.62 886.62 886.62 886.62 0.0K
16:28 886.55 886.55 886.55 886.55 0.0K
16:29 886.43 886.43 886.43 886.43 0.0K
16:30 886.44 886.44 886.44 886.44 0.0K
16:31 886.49 886.49 886.49 886.49 0.0K
16:32 886.58 886.58 886.58 886.58 0.0K
16:33 890.81 890.81 890.81 890.81 0.0K
16:34 890.11 890.11 890.11 890.11 0.0K
16:35 890.05 890.05 890.05 890.05 0.0K
16:36 889.91 889.91 889.91 889.91 0.0K
16:37 890.14 890.14 890.14 890.14 0.0K
16:38 888.70 888.70 888.70 888.70 0.0K
16:39 888.69 888.69 888.69 888.69 0.0K
16:40 888.35 888.35 888.35 888.35 0.0K
16:41 888.29 888.29 888.29 888.29 0.0K
16:42 888.65 888.65 888.65 888.65 0.0K
16:43 888.69 888.69 888.69 888.69 0.0K
16:44 888.68 888.68 888.68 888.68 0.0K
16:45 889.05 889.05 889.05 889.05 0.0K
16:46 889.38 889.38 889.38 889.38 0.0K
16:47 889.39 889.39 889.39 889.39 0.0K
16:48 889.15 889.15 889.15 889.15 0.0K
16:49 888.97 888.97 888.97 888.97 0.0K
16:50 889.19 889.19 889.19 889.19 0.0K
16:51 889.21 889.21 889.21 889.21 0.0K
16:52 888.95 888.95 888.95 888.95 0.0K
16:53 888.90 888.90 888.90 888.90 0.0K
16:54 889.89 889.89 889.89 889.89 0.0K
16:55 889.79 889.79 889.79 889.79 0.0K
16:56 889.95 889.95 889.95 889.95 0.0K
16:57 889.96 889.96 889.96 889.96 0.0K
16:58 890.04 890.04 890.04 890.04 0.0K
16:59 890.12 890.12 890.12 890.12 0.0K
17:00 889.89 889.89 889.89 889.89 0.0K
17:01 890.11 890.11 890.11 890.11 0.0K
17:02 890.38 890.38 890.38 890.38 0.0K
17:03 890.50 890.50 890.50 890.50 0.0K
17:04 890.51 890.51 890.51 890.51 0.0K
17:05 890.48 890.48 890.48 890.48 0.0K
17:06 890.50 890.50 890.50 890.50 0.0K
17:07 890.47 890.47 890.47 890.47 0.0K
17:08 890.52 890.52 890.52 890.52 0.0K
17:09 890.32 890.32 890.32 890.32 0.0K
17:10 889.56 889.56 889.56 889.56 0.0K
17:11 889.16 889.16 889.16 889.16 0.0K
17:12 888.91 888.91 888.91 888.91 0.0K
17:13 889.14 889.14 889.14 889.14 0.0K
17:14 889.23 889.23 889.23 889.23 0.0K
17:15 889.39 889.39 889.39 889.39 0.0K
17:18 889.30 889.30 889.30 889.30 0.0K
17:19 889.21 889.21 889.21 889.21 0.0K
17:20 889.25 889.25 889.25 889.25 0.0K
17:21 887.99 887.99 887.99 887.99 0.0K
17:22 888.02 888.02 888.02 888.02 0.0K
17:23 888.07 888.07 888.07 888.07 0.0K
17:24 888.82 888.82 888.82 888.82 0.0K
17:25 890.19 890.19 890.19 890.19 0.0K
17:30 889.32 889.32 889.32 889.32 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-28 880.00 883.36 869.91 875.08 0.0M
2025-09-26 880.00 883.36 869.91 875.08 0.0M
2025-09-25 879.44 886.12 872.63 878.96 0.0M
2025-09-24 889.86 890.80 877.74 882.03 0.0M
2025-09-23 879.63 890.81 879.63 889.32 0.0M
2025-09-22 886.02 889.20 869.81 876.26 0.0M
2025-09-21 893.63 901.01 880.62 889.77 0.0M
2025-09-19 893.63 901.01 880.62 889.77 0.0M
2025-09-18 878.45 892.40 878.42 890.77 0.0M
2025-09-17 889.84 891.94 876.82 876.82 0.0M
2025-09-16 890.06 893.24 885.68 887.12 0.0M
2025-09-15 890.22 895.11 884.86 889.48 0.0M
2025-09-12 883.70 888.72 874.66 882.60 0.0M
2025-09-11 882.73 888.38 881.70 882.83 0.0M
2025-09-10 884.41 892.06 879.18 880.80 0.0M
2025-09-09 864.00 883.12 864.00 882.50 0.0M
2025-09-08 864.24 866.19 859.60 863.69 0.0M
2025-09-05 860.09 867.06 859.39 863.00 0.0M
2025-09-04 853.96 868.09 852.37 858.94 0.0M
2025-09-03 857.38 864.23 854.51 854.51 0.0M
2025-09-02 864.50 871.68 851.79 851.79 0.0M
2025-09-01 854.12 868.43 854.12 865.67 0.0M
2025-08-29 855.23 865.98 846.47 848.99 0.0M
2025-08-28 860.36 864.12 854.13 854.13 0.0M
2025-08-27 865.39 873.06 859.53 860.83 0.0M
2025-08-26 869.01 869.01 854.30 860.48 0.0M
2025-08-25 865.27 873.16 859.06 870.53 0.0M
2025-08-22 849.31 864.69 846.81 864.59 0.0M
2025-08-21 836.05 850.17 835.98 849.99 0.0M
2025-08-20 826.50 836.08 822.46 834.81 0.0M
2025-08-19 811.84 830.92 811.49 830.06 0.0M
2025-08-18 798.88 810.40 798.88 809.80 0.0M
2025-08-15 792.37 803.85 791.68 799.89 0.0M
2025-08-14 782.92 793.00 781.38 791.93 0.0M
2025-08-13 784.36 790.03 780.53 781.78 0.0M
2025-08-12 792.13 792.58 780.79 783.28 0.0M
2025-08-11 798.95 799.08 788.37 790.86 0.0M
2025-08-08 797.65 802.32 794.06 797.66 0.0M
2025-08-07 788.71 796.17 788.62 793.70 0.0M
2025-08-06 792.94 793.03 781.79 788.04 0.0M
2025-08-05 785.96 797.24 785.44 789.88 0.0M
2025-08-04 774.64 789.27 773.97 789.10 0.0M
2025-08-01 782.52 782.77 768.64 771.52 0.0M
2025-07-31 770.69 782.77 769.16 777.08 0.0M
2025-07-30 777.65 777.65 762.99 765.94 0.0M
2025-07-29 760.24 771.85 760.24 763.93 0.0M
2025-07-28 762.59 766.29 754.92 757.03 0.0M
2025-07-25 762.32 763.35 754.51 762.66 0.0M
2025-07-24 767.41 767.60 758.47 760.86 0.0M
2025-07-23 765.85 770.91 761.76 767.62 0.0M
2025-07-22 763.27 767.32 757.58 766.67 0.0M
2025-07-21 767.47 775.26 763.62 764.20 0.0M
2025-07-18 761.63 768.77 755.63 767.18 0.0M
2025-07-17 755.66 772.43 755.66 759.49 0.0M
2025-07-16 743.65 749.50 743.65 747.54 0.0M
2025-07-15 743.92 751.10 743.41 745.43 0.0M
2025-07-14 739.66 749.05 739.25 741.99 0.0M
2025-07-11 742.73 746.76 739.12 741.52 0.0M
2025-07-10 746.82 751.36 739.10 739.10 0.0M
2025-07-09 747.23 748.86 743.05 744.76 0.0M
2025-07-08 744.80 749.94 743.45 747.51 0.0M
2025-07-07 752.64 753.46 743.12 743.52 0.0M
2025-07-04 750.31 755.62 747.68 751.09 0.0M
2025-07-03 739.91 750.52 739.91 750.05 0.0M
2025-07-02 749.58 751.02 736.81 739.07 0.0M
2025-07-01 752.29 757.78 746.24 748.89 0.0M
2025-06-30 748.83 754.66 747.58 751.12 0.0M
2025-06-27 737.87 749.77 737.87 749.08 0.0M
2025-06-26 736.76 741.89 732.99 738.26 0.0M
2025-06-25 745.97 745.97 735.16 736.68 0.0M
2025-06-24 735.95 749.12 735.95 744.13 0.0M
2025-06-23 721.35 734.28 720.06 732.04 0.0M
2025-06-20 725.24 725.67 724.31 724.53 0.0M
2025-06-19 729.33 734.97 725.57 725.57 0.0M
2025-06-18 740.57 742.63 732.89 733.80 0.0M
2025-06-17 734.41 743.48 733.15 739.67 0.0M
2025-06-16 732.00 739.66 729.86 738.30 0.0M
2025-06-13 727.58 734.21 722.45 733.64 0.0M
2025-06-12 725.52 732.31 725.48 731.21 0.0M
2025-06-11 718.27 730.82 718.27 727.75 0.0M
2025-06-10 717.73 720.63 713.41 719.46 0.0M
2025-06-09 720.63 721.44 715.48 717.46 0.0M
2025-06-07 722.49 719.90 719.90 719.90 0.0M
2025-06-06 722.49 723.72 718.97 719.90 0.0M
2025-06-05 715.90 725.92 715.30 718.74 0.0M
2025-06-04 708.77 721.48 708.77 717.49 0.0M
2025-06-03 704.44 726.15 701.95 716.27 0.0M
2025-06-02 704.92 713.87 692.75 705.98 0.0M
2025-05-30 709.17 711.29 705.66 706.05 0.0M
2025-05-29 710.11 710.37 710.11 710.33 0.0M
2025-05-28 716.76 724.18 707.85 710.13 0.0M
2025-05-27 713.54 716.57 708.51 715.83 0.0M
2025-05-26 726.33 731.52 712.93 712.97 0.0M
2025-05-23 718.65 736.59 718.65 729.95 0.0M
2025-05-22 728.64 730.76 722.89 729.75 0.0M
2025-05-21 730.97 735.05 727.89 731.26 0.0M
2025-05-20 725.71 739.65 723.51 731.86 0.0M
2025-05-19 712.05 726.92 708.55 726.37 0.0M
2025-05-16 724.77 725.86 711.19 712.60 0.0M
2025-05-15 719.19 726.39 719.19 725.17 0.0M
2025-05-14 712.71 725.93 712.08 719.31 0.0M
2025-05-13 712.34 712.59 705.10 710.88 0.0M
2025-05-12 718.15 720.80 708.90 714.20 0.0M
2025-05-09 715.21 723.12 713.88 718.79 0.0M
2025-05-08 703.82 718.36 703.45 715.81 0.0M
2025-05-07 699.47 713.79 699.47 706.38 0.0M
2025-05-06 708.77 710.58 701.28 705.44 0.0M
2025-05-05 702.80 709.06 701.81 707.41 0.0M
2025-05-02 697.83 704.82 693.74 704.82 0.0M
2025-05-01 696.02 696.93 695.84 696.28 0.0M
2025-04-30 692.72 700.06 686.74 696.06 0.0M
2025-04-29 684.71 695.98 682.69 684.68 0.0M
2025-04-28 695.06 695.06 682.56 683.34 0.0M
2025-04-25 695.67 697.94 691.68 693.59 0.0M
2025-04-24 703.40 706.99 689.57 691.25 0.0M
2025-04-23 711.10 717.60 710.31 714.96 0.0M
2025-04-22 713.25 714.30 705.98 714.30 0.0M
2025-04-17 710.44 714.13 709.20 713.80 0.0M
2025-04-16 713.67 718.92 708.70 718.60 0.0M
2025-04-15 712.85 720.79 711.51 717.03 0.0M
2025-04-14 710.24 715.40 710.24 712.28 0.0M
2025-04-11 712.55 714.47 693.40 706.75 0.0M
2025-04-10 705.32 712.92 699.89 704.55 0.0M
2025-04-09 682.09 692.46 672.10 682.81 0.0M
2025-04-08 668.06 702.16 666.63 697.04 0.0M
2025-04-07 660.96 676.51 638.22 667.87 0.0M
2025-04-04 706.93 707.02 676.69 683.72 0.0M
2025-04-03 709.57 712.70 704.23 707.99 0.0M
2025-04-02 701.63 708.05 694.41 708.05 0.0M
2025-04-01 690.16 705.23 690.16 705.23 0.0M
2025-03-31 687.35 690.49 680.91 685.86 0.0M
2025-03-28 695.37 697.40 684.31 688.09 0.0M
2025-03-27 691.23 696.34 689.12 696.34 0.0M
2025-03-26 694.06 694.77 686.03 691.56 0.0M
2025-03-25 664.63 696.46 664.61 696.45 0.0M
2025-03-24 679.15 684.41 677.52 682.09 0.0M
2025-03-21 672.19 682.39 670.23 680.32 0.0M
2025-03-20 674.83 675.57 662.93 670.49 0.0M
2025-03-19 684.33 684.88 671.20 675.12 0.0M
2025-03-18 673.88 677.27 667.34 674.31 0.0M
2025-03-17 671.12 678.60 669.06 670.24 0.0M
2025-03-14 677.61 678.66 668.61 670.60 0.0M
2025-03-13 674.95 678.02 667.74 677.56 0.0M
2025-03-12 671.28 674.01 662.21 662.21 0.0M
2025-03-11 667.79 671.89 665.35 667.86 0.0M
2025-03-10 665.40 670.33 663.65 666.85 0.0M
2025-03-07 672.10 676.56 663.66 665.71 0.0M
2025-03-06 668.04 673.85 661.43 671.15 0.0M
2025-03-05 663.38 666.75 658.21 665.08 0.0M
2025-03-04 673.79 673.79 659.09 662.43 0.0M
2025-03-03 678.44 681.36 671.67 673.97 0.0M
2025-02-28 674.98 677.90 670.23 677.79 0.0M
2025-02-27 679.60 682.82 675.63 676.15 0.0M
2025-02-26 682.96 687.78 679.58 679.58 0.0M
2025-02-25 687.15 687.79 672.80 682.83 0.0M
2025-02-24 687.03 689.34 682.39 688.80 0.0M
2025-02-21 681.46 686.86 680.49 686.30 0.0M
2025-02-20 678.03 685.45 673.48 678.00 0.0M
2025-02-19 676.74 677.43 668.92 670.04 0.0M
2025-02-18 677.86 680.08 675.30 677.63 0.0M
2025-02-17 673.23 679.92 672.38 679.92 0.0M
2025-02-14 677.52 678.16 672.64 675.08 0.0M
2025-02-13 672.13 678.61 672.12 678.35 0.0M
2025-02-12 663.62 677.53 663.51 674.64 0.0M
2025-02-11 655.65 660.69 642.07 659.91 0.0M
2025-02-10 653.42 657.86 648.70 656.12 0.0M
2025-02-07 657.31 657.31 652.45 653.42 0.0M
2025-02-06 648.02 659.29 648.02 658.41 0.0M
2025-02-05 653.62 653.62 649.09 652.57 0.0M
2025-02-04 651.25 651.74 647.04 650.98 0.0M
2025-02-03 632.30 662.05 632.30 651.61 0.0M
2025-01-31 641.10 643.01 635.15 639.98 0.0M
2025-01-30 638.60 643.08 631.66 640.73 0.0M
2025-01-29 637.30 640.91 636.91 638.73 0.0M
2025-01-28 639.48 642.17 635.27 636.99 0.0M
2025-01-27 633.11 643.92 630.43 639.51 0.0M
2025-01-24 628.84 636.32 628.15 635.32 0.0M
2025-01-23 625.10 631.35 624.94 631.08 0.0M
2025-01-22 622.21 627.40 618.98 627.40 0.0M
2025-01-21 616.96 624.40 615.89 622.16 0.0M
2025-01-20 621.60 621.63 615.57 615.57 0.0M
2025-01-17 624.71 624.89 620.16 624.19 0.0M
2025-01-16 636.16 636.66 619.09 619.10 0.0M
2025-01-15 620.99 633.30 620.99 627.89 0.0M
2025-01-14 622.55 623.93 619.78 621.19 0.0M
2025-01-13 615.33 621.31 609.54 620.13 0.0M
2025-01-10 624.83 625.91 608.24 608.24 0.0M
2025-01-09 619.83 625.57 618.55 624.09 0.0M
2025-01-08 622.37 623.62 619.51 620.34 0.0M
2025-01-07 627.99 632.07 623.18 624.65 0.0M
2025-01-06 625.94 629.02 625.70 628.20 0.0M
2025-01-03 627.21 627.94 624.16 625.95 0.0M
2025-01-02 612.96 627.21 612.80 626.50 0.0M