| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
545.00 |
554.00 |
545.00 |
554.00 |
1.5K |
| 09:10 |
542.00 |
542.00 |
542.00 |
542.00 |
0.0K |
| 09:15 |
553.00 |
553.00 |
553.00 |
553.00 |
0.2K |
| 09:20 |
553.00 |
553.00 |
540.00 |
540.00 |
1.8K |
| 09:35 |
544.00 |
544.00 |
544.00 |
544.00 |
0.0K |
| 09:40 |
544.00 |
544.00 |
544.00 |
544.00 |
0.0K |
| 09:45 |
544.00 |
544.00 |
544.00 |
544.00 |
0.0K |
| 09:50 |
545.00 |
549.00 |
545.00 |
546.00 |
0.0K |
| 09:55 |
545.00 |
545.00 |
545.00 |
545.00 |
0.0K |
| 10:00 |
540.00 |
540.00 |
540.00 |
540.00 |
1.8K |
| 10:10 |
547.00 |
547.00 |
547.00 |
547.00 |
0.0K |
| 10:15 |
546.00 |
546.00 |
546.00 |
546.00 |
0.2K |
| 10:20 |
546.00 |
546.00 |
546.00 |
546.00 |
1.1K |
| 10:30 |
546.00 |
546.00 |
542.00 |
543.00 |
0.5K |
| 10:35 |
543.00 |
543.00 |
542.00 |
543.00 |
1.3K |
| 10:40 |
543.00 |
543.00 |
542.00 |
543.00 |
0.6K |
| 10:55 |
543.00 |
543.00 |
543.00 |
543.00 |
0.1K |
| 11:00 |
542.00 |
542.00 |
542.00 |
542.00 |
0.0K |
| 11:10 |
542.00 |
542.00 |
541.00 |
541.00 |
0.5K |
| 11:15 |
541.00 |
541.00 |
541.00 |
541.00 |
0.1K |
| 11:20 |
540.00 |
540.00 |
540.00 |
540.00 |
0.0K |
| 11:25 |
540.00 |
540.00 |
536.00 |
536.00 |
13.4K |
| 11:30 |
536.00 |
536.00 |
536.00 |
536.00 |
0.0K |
| 11:35 |
536.00 |
536.00 |
536.00 |
536.00 |
0.1K |
| 11:45 |
536.00 |
536.00 |
536.00 |
536.00 |
0.0K |
| 11:50 |
535.00 |
535.00 |
534.00 |
535.00 |
1.1K |
| 11:55 |
535.00 |
535.00 |
535.00 |
535.00 |
0.0K |
| 12:00 |
535.00 |
535.00 |
535.00 |
535.00 |
1.1K |
| 12:05 |
535.00 |
535.00 |
534.00 |
535.00 |
0.7K |
| 12:10 |
535.00 |
535.00 |
535.00 |
535.00 |
0.1K |
| 12:15 |
535.00 |
536.00 |
535.00 |
536.00 |
3.7K |
| 12:20 |
537.00 |
537.00 |
536.00 |
537.00 |
0.1K |
| 12:30 |
537.00 |
538.00 |
537.00 |
538.00 |
0.6K |
| 12:35 |
537.00 |
537.00 |
537.00 |
537.00 |
0.0K |
| 12:45 |
537.00 |
537.00 |
537.00 |
537.00 |
0.3K |
| 12:50 |
537.00 |
537.00 |
534.00 |
534.00 |
1.0K |
| 12:55 |
535.00 |
535.00 |
535.00 |
535.00 |
0.3K |
| 13:00 |
535.00 |
536.00 |
535.00 |
536.00 |
4.6K |
| 13:05 |
537.00 |
537.00 |
537.00 |
537.00 |
1.0K |
| 13:10 |
536.00 |
536.00 |
535.00 |
535.00 |
0.8K |
| 13:15 |
535.00 |
536.00 |
535.00 |
536.00 |
0.0K |
| 13:20 |
536.00 |
536.00 |
536.00 |
536.00 |
0.1K |
| 13:25 |
536.00 |
541.00 |
536.00 |
541.00 |
1.4K |
| 13:30 |
540.00 |
540.00 |
540.00 |
540.00 |
0.0K |
| 13:35 |
540.00 |
541.00 |
540.00 |
541.00 |
0.1K |
| 13:40 |
539.00 |
539.00 |
539.00 |
539.00 |
0.0K |
| 13:50 |
538.00 |
538.00 |
538.00 |
538.00 |
0.0K |
| 13:55 |
538.00 |
538.00 |
537.00 |
537.00 |
0.1K |
| 14:10 |
538.00 |
538.00 |
538.00 |
538.00 |
0.0K |
| 14:15 |
538.00 |
538.00 |
538.00 |
538.00 |
0.1K |
| 14:20 |
538.00 |
538.00 |
538.00 |
538.00 |
0.1K |
| 14:25 |
538.00 |
538.00 |
538.00 |
538.00 |
0.0K |
| 14:30 |
535.00 |
535.00 |
535.00 |
535.00 |
4.2K |
| 14:35 |
535.00 |
535.00 |
535.00 |
535.00 |
0.5K |
| 14:40 |
535.00 |
535.00 |
535.00 |
535.00 |
0.5K |
| 14:55 |
535.00 |
535.00 |
535.00 |
535.00 |
0.1K |
| 15:00 |
539.00 |
539.00 |
539.00 |
539.00 |
0.0K |
| 15:05 |
539.00 |
539.00 |
538.00 |
539.00 |
0.0K |
| 15:10 |
539.00 |
539.00 |
539.00 |
539.00 |
0.0K |
| 15:15 |
539.00 |
539.00 |
539.00 |
539.00 |
0.0K |
| 15:25 |
541.00 |
541.00 |
541.00 |
541.00 |
1.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
526.00 |
546.00 |
526.00 |
545.00 |
0.0M |
| 2025-09-26 |
546.00 |
548.00 |
531.00 |
543.00 |
0.0M |
| 2025-09-25 |
545.00 |
554.00 |
534.00 |
541.00 |
0.0M |
| 2025-09-24 |
556.00 |
567.00 |
538.00 |
540.00 |
0.1M |
| 2025-09-23 |
577.00 |
577.00 |
547.00 |
551.00 |
0.2M |
| 2025-09-22 |
600.00 |
600.00 |
567.00 |
577.00 |
0.1M |
| 2025-09-19 |
604.00 |
604.00 |
580.00 |
600.00 |
0.1M |
| 2025-09-18 |
611.00 |
611.00 |
596.00 |
599.00 |
0.0M |
| 2025-09-17 |
596.00 |
610.00 |
596.00 |
603.00 |
0.0M |
| 2025-09-16 |
602.00 |
608.00 |
585.00 |
597.00 |
0.0M |
| 2025-09-15 |
608.00 |
615.00 |
597.00 |
605.00 |
0.0M |
| 2025-09-12 |
604.00 |
616.00 |
604.00 |
608.00 |
0.1M |
| 2025-09-11 |
594.00 |
617.00 |
592.00 |
599.00 |
0.0M |
| 2025-09-10 |
587.00 |
597.00 |
577.00 |
594.00 |
0.0M |
| 2025-09-09 |
588.00 |
594.00 |
572.00 |
587.00 |
0.0M |
| 2025-09-08 |
586.00 |
596.00 |
571.00 |
587.00 |
0.0M |
| 2025-09-05 |
595.00 |
599.00 |
573.00 |
581.00 |
0.0M |
| 2025-09-04 |
598.00 |
602.00 |
588.00 |
589.00 |
0.0M |
| 2025-09-03 |
598.00 |
598.00 |
568.00 |
588.00 |
0.0M |
| 2025-09-02 |
589.00 |
599.00 |
570.00 |
585.00 |
0.0M |
| 2025-09-01 |
600.00 |
600.00 |
575.00 |
584.00 |
0.0M |
| 2025-08-29 |
613.00 |
640.00 |
575.00 |
600.00 |
0.1M |
| 2025-08-28 |
584.00 |
700.00 |
550.00 |
607.00 |
0.4M |
| 2025-08-27 |
582.00 |
582.00 |
566.00 |
566.00 |
0.0M |
| 2025-08-26 |
586.00 |
592.00 |
574.00 |
577.00 |
0.0M |
| 2025-08-25 |
600.00 |
610.00 |
570.00 |
576.00 |
0.0M |
| 2025-08-22 |
586.00 |
597.00 |
565.00 |
581.00 |
0.0M |
| 2025-08-21 |
593.00 |
599.00 |
575.00 |
581.00 |
0.0M |
| 2025-08-20 |
600.00 |
607.00 |
580.00 |
593.00 |
0.0M |
| 2025-08-19 |
607.00 |
629.00 |
593.00 |
595.00 |
0.0M |
| 2025-08-18 |
625.00 |
625.00 |
606.00 |
607.00 |
0.0M |
| 2025-08-14 |
630.00 |
640.00 |
604.00 |
625.00 |
0.1M |
| 2025-08-13 |
622.00 |
635.00 |
602.00 |
624.00 |
0.1M |
| 2025-08-12 |
640.00 |
648.00 |
622.00 |
629.00 |
0.1M |
| 2025-08-11 |
642.00 |
663.00 |
620.00 |
649.00 |
0.0M |
| 2025-08-08 |
651.00 |
682.00 |
642.00 |
642.00 |
0.0M |
| 2025-08-07 |
653.00 |
658.00 |
630.00 |
657.00 |
0.0M |
| 2025-08-06 |
653.00 |
680.00 |
635.00 |
659.00 |
0.0M |
| 2025-08-05 |
670.00 |
733.00 |
643.00 |
659.00 |
0.1M |
| 2025-08-04 |
621.00 |
645.00 |
621.00 |
645.00 |
0.0M |
| 2025-08-01 |
650.00 |
650.00 |
600.00 |
649.00 |
0.1M |
| 2025-07-31 |
638.00 |
658.00 |
632.00 |
656.00 |
0.0M |
| 2025-07-30 |
638.00 |
645.00 |
636.00 |
638.00 |
0.0M |
| 2025-07-29 |
651.00 |
667.00 |
635.00 |
641.00 |
0.0M |
| 2025-07-28 |
656.00 |
666.00 |
631.00 |
650.00 |
0.0M |
| 2025-07-25 |
637.00 |
650.00 |
637.00 |
650.00 |
0.0M |
| 2025-07-24 |
654.00 |
665.00 |
640.00 |
650.00 |
0.0M |
| 2025-07-23 |
651.00 |
676.00 |
643.00 |
654.00 |
0.0M |
| 2025-07-22 |
655.00 |
670.00 |
630.00 |
645.00 |
0.1M |
| 2025-07-21 |
700.00 |
780.00 |
649.00 |
655.00 |
0.6M |
| 2025-07-18 |
688.00 |
695.00 |
660.00 |
695.00 |
0.1M |
| 2025-07-17 |
671.00 |
689.00 |
653.00 |
677.00 |
0.0M |
| 2025-07-16 |
683.00 |
690.00 |
664.00 |
676.00 |
0.0M |
| 2025-07-15 |
683.00 |
690.00 |
661.00 |
689.00 |
0.0M |
| 2025-07-14 |
685.00 |
690.00 |
677.00 |
682.00 |
0.0M |
| 2025-07-11 |
681.00 |
691.00 |
675.00 |
685.00 |
0.1M |
| 2025-07-10 |
689.00 |
689.00 |
670.00 |
680.00 |
0.0M |
| 2025-07-09 |
669.00 |
690.00 |
666.00 |
677.00 |
0.0M |
| 2025-07-08 |
685.00 |
685.00 |
664.00 |
669.00 |
0.0M |
| 2025-07-07 |
670.00 |
689.00 |
659.00 |
662.00 |
0.0M |
| 2025-07-04 |
673.00 |
688.00 |
669.00 |
670.00 |
0.0M |
| 2025-07-03 |
658.00 |
690.00 |
658.00 |
673.00 |
0.0M |
| 2025-07-02 |
690.00 |
696.00 |
649.00 |
652.00 |
0.0M |
| 2025-07-01 |
668.00 |
668.00 |
651.00 |
657.00 |
0.0M |
| 2025-06-30 |
674.00 |
674.00 |
661.00 |
668.00 |
0.0M |
| 2025-06-27 |
679.00 |
696.00 |
660.00 |
674.00 |
0.0M |
| 2025-06-26 |
678.00 |
699.00 |
668.00 |
673.00 |
0.0M |
| 2025-06-25 |
697.00 |
703.00 |
661.00 |
672.00 |
0.0M |
| 2025-06-24 |
670.00 |
707.00 |
668.00 |
691.00 |
0.0M |
| 2025-06-23 |
673.00 |
679.00 |
667.00 |
670.00 |
0.0M |
| 2025-06-20 |
692.00 |
699.00 |
676.00 |
679.00 |
0.0M |
| 2025-06-19 |
708.00 |
708.00 |
676.00 |
686.00 |
0.0M |
| 2025-06-18 |
703.00 |
703.00 |
668.00 |
690.00 |
0.1M |
| 2025-06-17 |
695.00 |
707.00 |
685.00 |
685.00 |
0.0M |
| 2025-06-16 |
706.00 |
709.00 |
692.00 |
701.00 |
0.0M |
| 2025-06-13 |
709.00 |
709.00 |
677.00 |
700.00 |
0.0M |
| 2025-06-12 |
698.00 |
704.00 |
686.00 |
700.00 |
0.0M |
| 2025-06-11 |
668.00 |
704.00 |
663.00 |
692.00 |
0.1M |
| 2025-06-10 |
674.00 |
689.00 |
667.00 |
674.00 |
0.0M |
| 2025-06-09 |
668.00 |
692.00 |
663.00 |
674.00 |
0.0M |
| 2025-06-05 |
674.00 |
674.00 |
663.00 |
667.00 |
0.0M |
| 2025-06-04 |
662.00 |
705.00 |
659.00 |
674.00 |
0.1M |
| 2025-06-02 |
636.00 |
658.00 |
630.00 |
658.00 |
0.0M |
| 2025-05-30 |
622.00 |
643.00 |
622.00 |
636.00 |
0.0M |
| 2025-05-29 |
626.00 |
642.00 |
620.00 |
629.00 |
0.0M |
| 2025-05-28 |
625.00 |
645.00 |
623.00 |
626.00 |
0.0M |
| 2025-05-27 |
658.00 |
658.00 |
625.00 |
625.00 |
0.0M |
| 2025-05-26 |
643.00 |
649.00 |
622.00 |
646.00 |
0.0M |
| 2025-05-23 |
643.00 |
654.00 |
629.00 |
643.00 |
0.0M |
| 2025-05-22 |
665.00 |
774.00 |
629.00 |
633.00 |
0.8M |
| 2025-05-21 |
642.00 |
655.00 |
636.00 |
651.00 |
0.1M |
| 2025-05-20 |
663.00 |
663.00 |
630.00 |
641.00 |
0.0M |
| 2025-05-19 |
660.00 |
663.00 |
634.00 |
657.00 |
0.0M |
| 2025-05-16 |
666.00 |
666.00 |
634.00 |
644.00 |
0.0M |
| 2025-05-15 |
651.00 |
669.00 |
639.00 |
660.00 |
0.0M |
| 2025-05-14 |
660.00 |
669.00 |
644.00 |
645.00 |
0.2M |
| 2025-05-13 |
640.00 |
650.00 |
639.00 |
649.00 |
0.0M |
| 2025-05-12 |
636.00 |
644.00 |
628.00 |
637.00 |
0.0M |
| 2025-05-09 |
632.00 |
647.00 |
621.00 |
630.00 |
0.0M |
| 2025-05-08 |
637.00 |
639.00 |
626.00 |
626.00 |
0.0M |
| 2025-05-07 |
635.00 |
641.00 |
617.00 |
631.00 |
0.0M |
| 2025-05-02 |
635.00 |
644.00 |
610.00 |
635.00 |
0.0M |
| 2025-04-30 |
640.00 |
645.00 |
625.00 |
635.00 |
0.0M |
| 2025-04-29 |
636.00 |
637.00 |
610.00 |
634.00 |
0.1M |
| 2025-04-28 |
637.00 |
637.00 |
622.00 |
630.00 |
0.0M |
| 2025-04-25 |
631.00 |
631.00 |
621.00 |
631.00 |
0.0M |
| 2025-04-24 |
644.00 |
644.00 |
623.00 |
631.00 |
0.0M |
| 2025-04-23 |
647.00 |
647.00 |
625.00 |
638.00 |
0.1M |
| 2025-04-22 |
645.00 |
645.00 |
623.00 |
638.00 |
0.1M |
| 2025-04-21 |
634.00 |
645.00 |
616.00 |
641.00 |
0.1M |
| 2025-04-18 |
633.00 |
633.00 |
617.00 |
628.00 |
0.0M |
| 2025-04-17 |
630.00 |
642.00 |
616.00 |
633.00 |
0.0M |
| 2025-04-16 |
631.00 |
647.00 |
624.00 |
630.00 |
0.0M |
| 2025-04-15 |
638.00 |
644.00 |
599.00 |
631.00 |
0.0M |
| 2025-04-14 |
627.00 |
645.00 |
614.00 |
632.00 |
0.0M |
| 2025-04-11 |
618.00 |
629.00 |
588.00 |
621.00 |
0.0M |
| 2025-04-10 |
594.00 |
619.00 |
594.00 |
618.00 |
0.1M |
| 2025-04-09 |
594.00 |
619.00 |
571.00 |
594.00 |
0.1M |
| 2025-04-08 |
597.00 |
620.00 |
593.00 |
594.00 |
0.0M |
| 2025-04-07 |
623.00 |
623.00 |
571.00 |
593.00 |
0.1M |
| 2025-04-04 |
627.00 |
638.00 |
602.00 |
623.00 |
0.0M |
| 2025-04-03 |
623.00 |
629.00 |
608.00 |
619.00 |
0.1M |
| 2025-04-02 |
628.00 |
630.00 |
611.00 |
629.00 |
0.0M |
| 2025-04-01 |
611.00 |
629.00 |
605.00 |
629.00 |
0.0M |
| 2025-03-31 |
611.00 |
611.00 |
601.00 |
605.00 |
0.0M |
| 2025-03-28 |
625.00 |
640.00 |
608.00 |
611.00 |
0.0M |
| 2025-03-27 |
605.00 |
626.00 |
604.00 |
616.00 |
0.1M |
| 2025-03-26 |
657.00 |
657.00 |
605.00 |
605.00 |
0.0M |
| 2025-03-25 |
636.00 |
638.00 |
620.00 |
631.00 |
0.1M |
| 2025-03-24 |
652.00 |
652.00 |
612.00 |
630.00 |
0.1M |
| 2025-03-21 |
603.00 |
629.00 |
600.00 |
612.00 |
0.1M |
| 2025-03-20 |
617.00 |
617.00 |
578.00 |
598.00 |
0.3M |
| 2025-03-19 |
700.00 |
718.00 |
580.00 |
613.00 |
1.1M |
| 2025-03-18 |
721.00 |
729.00 |
702.00 |
722.00 |
0.1M |
| 2025-03-17 |
716.00 |
730.00 |
712.00 |
721.00 |
0.0M |
| 2025-03-14 |
707.00 |
730.00 |
707.00 |
716.00 |
0.1M |
| 2025-03-13 |
691.00 |
715.00 |
689.00 |
707.00 |
0.1M |
| 2025-03-12 |
682.00 |
700.00 |
661.00 |
689.00 |
0.0M |
| 2025-03-11 |
681.00 |
697.00 |
666.00 |
682.00 |
0.0M |
| 2025-03-10 |
682.00 |
707.00 |
682.00 |
689.00 |
0.1M |
| 2025-03-07 |
730.00 |
733.00 |
658.00 |
688.00 |
0.2M |
| 2025-03-06 |
735.00 |
743.00 |
724.00 |
730.00 |
0.1M |
| 2025-03-05 |
737.00 |
737.00 |
694.00 |
734.00 |
0.3M |
| 2025-03-04 |
750.00 |
760.00 |
730.00 |
730.00 |
0.1M |
| 2025-02-28 |
764.00 |
771.00 |
742.00 |
750.00 |
0.2M |
| 2025-02-27 |
785.00 |
788.00 |
758.00 |
764.00 |
0.1M |
| 2025-02-26 |
794.00 |
796.00 |
780.00 |
781.00 |
0.1M |
| 2025-02-25 |
767.00 |
798.00 |
766.00 |
790.00 |
0.2M |
| 2025-02-24 |
797.00 |
820.00 |
790.00 |
800.00 |
0.2M |
| 2025-02-21 |
870.00 |
870.00 |
755.00 |
797.00 |
1.5M |
| 2025-02-20 |
1,063.00 |
1,063.00 |
987.00 |
987.00 |
0.2M |
| 2025-02-19 |
1,034.00 |
1,063.00 |
1,022.00 |
1,035.00 |
0.1M |
| 2025-02-18 |
1,023.00 |
1,036.00 |
1,023.00 |
1,034.00 |
0.0M |
| 2025-02-17 |
1,024.00 |
1,057.00 |
1,020.00 |
1,035.00 |
0.1M |
| 2025-02-14 |
1,007.00 |
1,035.00 |
1,004.00 |
1,035.00 |
0.1M |
| 2025-02-13 |
1,014.00 |
1,018.00 |
1,003.00 |
1,007.00 |
0.0M |
| 2025-02-12 |
1,020.00 |
1,025.00 |
1,005.00 |
1,014.00 |
0.0M |
| 2025-02-11 |
1,007.00 |
1,021.00 |
1,006.00 |
1,015.00 |
0.0M |
| 2025-02-10 |
1,023.00 |
1,024.00 |
1,000.00 |
1,016.00 |
0.0M |
| 2025-02-07 |
1,020.00 |
1,021.00 |
1,000.00 |
1,013.00 |
0.0M |
| 2025-02-06 |
1,009.00 |
1,025.00 |
999.00 |
1,010.00 |
0.0M |
| 2025-02-05 |
1,011.00 |
1,011.00 |
1,000.00 |
1,009.00 |
0.1M |
| 2025-02-04 |
1,002.00 |
1,026.00 |
1,000.00 |
1,011.00 |
0.0M |
| 2025-02-03 |
1,013.00 |
1,018.00 |
982.00 |
1,008.00 |
0.0M |
| 2025-01-31 |
1,037.00 |
1,041.00 |
980.00 |
1,003.00 |
0.1M |
| 2025-01-24 |
1,039.00 |
1,050.00 |
1,010.00 |
1,037.00 |
0.0M |
| 2025-01-23 |
1,060.00 |
1,090.00 |
1,023.00 |
1,023.00 |
0.1M |
| 2025-01-22 |
1,047.00 |
1,060.00 |
1,038.00 |
1,060.00 |
0.0M |
| 2025-01-21 |
1,030.00 |
1,040.00 |
1,022.00 |
1,037.00 |
0.0M |
| 2025-01-20 |
1,045.00 |
1,049.00 |
1,020.00 |
1,022.00 |
0.0M |
| 2025-01-17 |
1,022.00 |
1,037.00 |
1,019.00 |
1,035.00 |
0.0M |
| 2025-01-16 |
1,032.00 |
1,033.00 |
1,006.00 |
1,020.00 |
0.0M |
| 2025-01-15 |
1,057.00 |
1,089.00 |
1,005.00 |
1,022.00 |
0.1M |
| 2025-01-14 |
1,100.00 |
1,100.00 |
1,050.00 |
1,057.00 |
0.1M |
| 2025-01-13 |
1,108.00 |
1,140.00 |
1,098.00 |
1,100.00 |
0.0M |
| 2025-01-10 |
1,090.00 |
1,136.00 |
1,090.00 |
1,098.00 |
0.0M |
| 2025-01-09 |
1,144.00 |
1,144.00 |
1,082.00 |
1,090.00 |
0.0M |
| 2025-01-08 |
1,144.00 |
1,149.00 |
1,130.00 |
1,144.00 |
0.1M |
| 2025-01-07 |
1,146.00 |
1,150.00 |
1,136.00 |
1,138.00 |
0.0M |
| 2025-01-06 |
1,138.00 |
1,150.00 |
1,138.00 |
1,146.00 |
0.0M |
| 2025-01-03 |
1,117.00 |
1,154.00 |
1,100.00 |
1,138.00 |
0.1M |
| 2025-01-02 |
1,145.00 |
1,156.00 |
1,101.00 |
1,130.00 |
0.0M |