3,023.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,020.00 | 3,020.00 | 3,018.00 | 3,018.00 | 2.5K |
| 09:05 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.2K |
| 09:15 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.6K |
| 09:20 | 3,020.00 | 3,020.00 | 3,019.00 | 3,019.00 | 0.2K |
| 09:25 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 09:30 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 0.0K |
| 09:40 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 09:55 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 10:00 | 3,019.00 | 3,019.00 | 3,018.00 | 3,018.00 | 1.2K |
| 10:15 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 10:50 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 11:15 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.2K |
| 12:30 | 3,015.00 | 3,016.00 | 3,014.00 | 3,016.00 | 0.3K |
| 12:40 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 12:50 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 13:50 | 3,015.00 | 3,015.00 | 3,014.00 | 3,014.00 | 1.0K |
| 13:55 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.3K |
| 14:00 | 3,013.00 | 3,013.00 | 3,013.00 | 3,013.00 | 1.5K |
| 14:10 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.2K |
| 14:55 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 0.0K |
| 15:00 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 15:05 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.5K |
| 15:15 | 3,022.00 | 3,025.00 | 3,022.00 | 3,025.00 | 2.5K |
| 15:20 | 3,025.00 | 3,026.00 | 3,024.00 | 3,024.00 | 1.7K |
| 15:30 | 3,023.00 | 3,023.00 | 3,023.00 | 3,023.00 | 0.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,020.00 | 3,026.00 | 3,012.00 | 3,023.00 | 0.0M |
| 2025-09-25 | 3,035.00 | 3,038.00 | 3,031.00 | 3,031.00 | 0.1M |
| 2025-09-24 | 3,043.00 | 3,049.00 | 3,040.00 | 3,046.00 | 0.0M |
| 2025-09-22 | 3,040.00 | 3,048.00 | 3,040.00 | 3,041.00 | 0.0M |
| 2025-09-19 | 3,031.00 | 3,033.00 | 3,023.00 | 3,023.00 | 0.0M |
| 2025-09-18 | 3,028.00 | 3,028.00 | 3,008.00 | 3,012.00 | 0.0M |
| 2025-09-17 | 3,010.00 | 3,010.00 | 2,905.50 | 3,003.00 | 0.0M |
| 2025-09-16 | 2,992.50 | 3,015.00 | 2,992.50 | 3,012.00 | 0.0M |
| 2025-09-12 | 2,972.00 | 2,973.50 | 2,969.00 | 2,971.50 | 0.0M |
| 2025-09-11 | 2,958.00 | 2,959.50 | 2,953.50 | 2,959.00 | 0.0M |
| 2025-09-10 | 2,954.00 | 2,961.00 | 2,953.50 | 2,960.50 | 0.0M |
| 2025-09-09 | 2,940.50 | 2,952.50 | 2,940.50 | 2,952.50 | 0.0M |
| 2025-09-08 | 2,941.00 | 2,943.50 | 2,937.00 | 2,940.50 | 0.0M |
| 2025-09-05 | 2,934.50 | 2,944.50 | 2,933.50 | 2,944.50 | 0.0M |
| 2025-09-04 | 2,886.00 | 2,909.50 | 2,886.00 | 2,905.00 | 0.0M |
| 2025-09-03 | 2,888.00 | 2,888.50 | 2,883.50 | 2,888.50 | 0.0M |
| 2025-09-02 | 2,900.00 | 2,903.00 | 2,896.00 | 2,898.00 | 0.0M |
| 2025-09-01 | 2,912.00 | 2,914.00 | 2,893.50 | 2,893.50 | 0.0M |
| 2025-08-29 | 2,936.50 | 2,939.50 | 2,934.50 | 2,934.50 | 0.0M |
| 2025-08-28 | 2,904.00 | 2,917.50 | 2,904.00 | 2,915.50 | 0.0M |
| 2025-08-27 | 2,917.00 | 2,922.00 | 2,917.00 | 2,920.00 | 0.0M |
| 2025-08-26 | 2,906.50 | 2,907.50 | 2,893.00 | 2,901.50 | 0.1M |
| 2025-08-25 | 2,915.50 | 2,919.00 | 2,911.50 | 2,915.50 | 0.0M |
| 2025-08-22 | 2,879.00 | 2,879.00 | 2,866.00 | 2,866.00 | 0.1M |
| 2025-08-21 | 2,886.50 | 2,892.00 | 2,879.00 | 2,889.50 | 0.0M |
| 2025-08-20 | 2,899.50 | 2,899.50 | 2,887.00 | 2,890.00 | 0.0M |
| 2025-08-19 | 2,945.00 | 2,945.00 | 2,936.00 | 2,938.50 | 0.1M |
| 2025-08-18 | 2,960.00 | 2,960.00 | 2,949.00 | 2,949.00 | 0.0M |
| 2025-08-15 | 2,957.00 | 2,961.00 | 2,953.00 | 2,960.00 | 0.0M |
| 2025-08-14 | 2,965.00 | 2,965.00 | 2,957.00 | 2,957.50 | 0.0M |
| 2025-08-13 | 2,956.00 | 2,964.00 | 2,956.00 | 2,961.50 | 0.1M |
| 2025-08-12 | 2,932.50 | 2,932.50 | 2,922.00 | 2,927.00 | 0.1M |
| 2025-08-08 | 2,914.00 | 2,918.00 | 2,908.50 | 2,915.00 | 0.0M |
| 2025-08-07 | 2,904.00 | 2,908.50 | 2,902.00 | 2,905.50 | 0.0M |
| 2025-08-06 | 2,852.50 | 2,875.00 | 2,852.50 | 2,874.50 | 0.0M |
| 2025-08-05 | 2,888.00 | 2,896.00 | 2,887.50 | 2,896.00 | 0.0M |
| 2025-08-04 | 2,840.00 | 2,864.00 | 2,838.00 | 2,846.00 | 0.1M |
| 2025-08-01 | 2,882.50 | 2,888.50 | 2,875.00 | 2,879.00 | 0.1M |
| 2025-07-31 | 2,921.00 | 2,948.00 | 2,921.00 | 2,946.50 | 0.0M |
| 2025-07-30 | 2,904.50 | 2,909.00 | 2,904.00 | 2,907.50 | 0.0M |
| 2025-07-29 | 2,913.00 | 2,915.00 | 2,910.00 | 2,913.00 | 0.0M |
| 2025-07-28 | 2,900.00 | 2,918.50 | 2,900.00 | 2,917.00 | 0.0M |
| 2025-07-25 | 2,895.00 | 2,899.50 | 2,894.50 | 2,894.50 | 0.1M |
| 2025-07-24 | 2,887.50 | 2,896.00 | 2,887.50 | 2,892.00 | 0.0M |
| 2025-07-23 | 2,876.00 | 2,877.00 | 2,868.00 | 2,875.00 | 0.0M |
| 2025-07-22 | 2,899.00 | 2,899.00 | 2,883.00 | 2,885.00 | 0.0M |
| 2025-07-18 | 2,875.50 | 2,883.50 | 2,875.50 | 2,881.00 | 0.0M |
| 2025-07-17 | 2,843.00 | 2,861.50 | 2,843.00 | 2,861.50 | 0.0M |
| 2025-07-16 | 2,843.00 | 2,848.00 | 2,841.50 | 2,843.00 | 0.0M |
| 2025-07-15 | 2,837.50 | 2,864.00 | 2,837.50 | 2,861.50 | 0.0M |
| 2025-07-14 | 2,829.50 | 2,829.50 | 2,821.50 | 2,822.50 | 0.0M |
| 2025-07-11 | 2,848.50 | 2,848.50 | 2,824.50 | 2,840.50 | 0.0M |
| 2025-07-10 | 2,849.00 | 2,849.00 | 2,840.50 | 2,842.00 | 0.0M |
| 2025-07-09 | 2,828.50 | 2,830.00 | 2,824.00 | 2,826.50 | 0.0M |
| 2025-07-08 | 2,828.00 | 2,836.50 | 2,825.00 | 2,835.50 | 0.0M |
| 2025-07-07 | 2,842.50 | 2,843.00 | 2,834.00 | 2,834.00 | 0.0M |
| 2025-07-04 | 2,846.50 | 2,849.50 | 2,841.50 | 2,843.00 | 0.1M |
| 2025-07-03 | 2,823.50 | 2,829.00 | 2,823.50 | 2,826.50 | 0.0M |
| 2025-07-02 | 2,805.00 | 2,814.50 | 2,801.00 | 2,813.00 | 0.1M |
| 2025-07-01 | 2,830.00 | 2,830.50 | 2,820.00 | 2,822.00 | 0.1M |
| 2025-06-30 | 2,818.00 | 2,829.00 | 2,817.00 | 2,828.00 | 0.1M |
| 2025-06-27 | 2,795.00 | 2,808.00 | 2,795.00 | 2,808.00 | 0.1M |
| 2025-06-26 | 2,776.00 | 2,782.50 | 2,775.50 | 2,782.00 | 0.0M |
| 2025-06-25 | 2,771.50 | 2,775.50 | 2,767.50 | 2,775.50 | 0.0M |
| 2025-06-24 | 2,745.00 | 2,763.00 | 2,744.00 | 2,763.00 | 0.0M |
| 2025-06-23 | 2,688.00 | 2,698.00 | 2,681.50 | 2,698.00 | 0.0M |
| 2025-06-20 | 2,704.00 | 2,711.50 | 2,700.00 | 2,711.50 | 0.0M |
| 2025-06-19 | 2,715.00 | 2,715.00 | 2,697.00 | 2,700.00 | 0.0M |
| 2025-06-18 | 2,706.00 | 2,719.00 | 2,706.00 | 2,719.00 | 0.0M |
| 2025-06-17 | 2,725.00 | 2,732.50 | 2,720.00 | 2,732.00 | 0.1M |
| 2025-06-16 | 2,706.00 | 2,712.50 | 2,704.00 | 2,712.00 | 0.0M |
| 2025-06-13 | 2,719.00 | 2,719.00 | 2,682.50 | 2,689.50 | 0.5M |
| 2025-06-12 | 2,725.50 | 2,726.00 | 2,716.00 | 2,724.00 | 0.1M |
| 2025-06-11 | 2,738.00 | 2,740.00 | 2,731.00 | 2,732.50 | 0.1M |
| 2025-06-10 | 2,723.00 | 2,742.00 | 2,715.50 | 2,724.50 | 0.1M |
| 2025-06-09 | 2,715.50 | 2,718.50 | 2,710.50 | 2,712.50 | 0.0M |
| 2025-06-06 | 2,689.50 | 2,703.00 | 2,689.50 | 2,702.00 | 0.1M |
| 2025-06-05 | 2,707.00 | 2,715.00 | 2,707.00 | 2,713.00 | 0.0M |
| 2025-06-04 | 2,704.00 | 2,710.00 | 2,703.50 | 2,707.00 | 0.1M |
| 2025-06-03 | 2,681.50 | 2,682.50 | 2,674.50 | 2,676.00 | 0.0M |
| 2025-06-02 | 2,670.00 | 2,670.00 | 2,645.00 | 2,650.00 | 0.0M |
| 2025-05-30 | 2,661.50 | 2,671.00 | 2,654.00 | 2,665.00 | 0.1M |
| 2025-05-29 | 2,706.00 | 2,726.50 | 2,706.00 | 2,722.00 | 0.2M |
| 2025-05-28 | 2,680.00 | 2,683.50 | 2,674.50 | 2,676.50 | 0.1M |
| 2025-05-27 | 2,654.00 | 2,654.00 | 2,636.00 | 2,650.00 | 0.0M |
| 2025-05-26 | 2,663.00 | 2,663.00 | 2,641.00 | 2,651.00 | 0.0M |
| 2025-05-23 | 2,649.00 | 2,649.00 | 2,633.00 | 2,633.00 | 0.0M |
| 2025-05-22 | 2,615.50 | 2,644.00 | 2,615.50 | 2,641.00 | 0.0M |
| 2025-05-21 | 2,673.00 | 2,675.50 | 2,663.00 | 2,663.00 | 0.0M |
| 2025-05-20 | 2,682.50 | 2,692.00 | 2,671.00 | 2,673.50 | 0.1M |
| 2025-05-19 | 2,672.50 | 2,672.50 | 2,645.00 | 2,652.00 | 0.1M |
| 2025-05-16 | 2,673.50 | 2,676.00 | 2,665.50 | 2,671.00 | 0.1M |
| 2025-05-15 | 2,669.50 | 2,672.50 | 2,663.00 | 2,666.50 | 0.1M |
| 2025-05-14 | 2,661.00 | 2,664.00 | 2,655.00 | 2,664.00 | 0.1M |
| 2025-05-13 | 2,608.50 | 2,615.00 | 2,600.50 | 2,606.50 | 0.1M |
| 2025-05-12 | 2,547.00 | 2,568.00 | 2,547.00 | 2,568.00 | 0.1M |
| 2025-05-09 | 2,511.50 | 2,519.50 | 2,505.50 | 2,516.00 | 0.1M |
| 2025-05-08 | 2,487.50 | 2,517.50 | 2,483.50 | 2,513.50 | 0.1M |
| 2025-05-07 | 2,491.00 | 2,506.50 | 2,487.00 | 2,487.00 | 0.1M |
| 2025-05-02 | 2,472.50 | 2,490.50 | 2,462.50 | 2,480.50 | 0.0M |
| 2025-05-01 | 2,461.00 | 2,488.00 | 2,461.00 | 2,483.50 | 0.0M |
| 2025-04-30 | 2,437.50 | 2,440.00 | 2,431.00 | 2,437.50 | 0.0M |
| 2025-04-28 | 2,425.00 | 2,427.50 | 2,418.50 | 2,426.50 | 0.1M |
| 2025-04-25 | 2,419.00 | 2,426.50 | 2,417.00 | 2,421.50 | 0.0M |
| 2025-04-24 | 2,351.00 | 2,355.00 | 2,335.50 | 2,342.50 | 0.1M |
| 2025-04-23 | 2,343.00 | 2,343.50 | 2,326.50 | 2,343.50 | 0.2M |
| 2025-04-22 | 2,254.00 | 2,260.00 | 2,251.50 | 2,257.50 | 0.1M |
| 2025-04-21 | 2,260.00 | 2,297.00 | 2,260.00 | 2,281.00 | 0.1M |
| 2025-04-18 | 2,301.50 | 2,307.00 | 2,295.00 | 2,307.00 | 0.1M |
| 2025-04-17 | 2,296.00 | 2,323.50 | 2,292.00 | 2,323.00 | 0.1M |
| 2025-04-16 | 2,332.00 | 2,340.00 | 2,314.00 | 2,318.50 | 0.1M |
| 2025-04-15 | 2,354.00 | 2,363.00 | 2,354.00 | 2,361.50 | 0.0M |
| 2025-04-14 | 2,372.00 | 2,387.50 | 2,366.50 | 2,380.50 | 0.1M |
| 2025-04-11 | 2,287.50 | 2,365.50 | 2,261.00 | 2,343.00 | 0.1M |
| 2025-04-10 | 2,405.50 | 2,409.00 | 2,368.00 | 2,381.50 | 0.3M |
| 2025-04-09 | 2,114.50 | 2,152.00 | 2,096.50 | 2,123.00 | 0.2M |
| 2025-04-08 | 2,217.50 | 2,327.00 | 2,209.00 | 2,214.50 | 0.2M |
| 2025-04-07 | 2,077.00 | 2,128.50 | 2,077.00 | 2,085.00 | 0.3M |
| 2025-04-04 | 2,334.00 | 2,363.50 | 2,309.00 | 2,363.50 | 0.1M |
| 2025-04-03 | 2,361.00 | 2,388.50 | 2,361.00 | 2,381.50 | 0.1M |
| 2025-04-02 | 2,447.00 | 2,451.50 | 2,439.00 | 2,442.50 | 0.0M |
| 2025-04-01 | 2,414.50 | 2,420.00 | 2,408.00 | 2,419.00 | 0.0M |
| 2025-03-31 | 2,400.00 | 2,406.00 | 2,391.50 | 2,399.50 | 0.0M |
| 2025-03-28 | 2,487.00 | 2,498.00 | 2,485.50 | 2,498.00 | 0.0M |
| 2025-03-27 | 2,501.00 | 2,530.00 | 2,499.50 | 2,530.00 | 0.1M |
| 2025-03-26 | 2,559.50 | 2,561.00 | 2,550.50 | 2,550.50 | 0.0M |
| 2025-03-25 | 2,539.00 | 2,541.00 | 2,535.00 | 2,535.50 | 0.0M |
| 2025-03-24 | 2,521.00 | 2,521.00 | 2,506.50 | 2,510.00 | 0.0M |
| 2025-03-21 | 2,483.50 | 2,488.00 | 2,476.00 | 2,479.00 | 0.1M |
| 2025-03-19 | 2,459.00 | 2,468.00 | 2,459.00 | 2,460.50 | 0.0M |
| 2025-03-18 | 2,501.50 | 2,501.50 | 2,484.50 | 2,490.00 | 0.0M |
| 2025-03-17 | 2,467.00 | 2,474.50 | 2,467.00 | 2,467.00 | 0.1M |
| 2025-03-14 | 2,443.00 | 2,454.00 | 2,438.50 | 2,447.50 | 0.0M |
| 2025-03-13 | 2,485.00 | 2,485.00 | 2,448.00 | 2,451.50 | 0.0M |
| 2025-03-12 | 2,451.00 | 2,459.00 | 2,451.00 | 2,454.00 | 0.0M |
| 2025-03-11 | 2,439.00 | 2,461.50 | 2,417.50 | 2,458.50 | 0.1M |
| 2025-03-10 | 2,528.00 | 2,540.50 | 2,523.50 | 2,534.50 | 0.0M |
| 2025-03-07 | 2,542.50 | 2,549.50 | 2,538.00 | 2,540.00 | 0.1M |
| 2025-03-06 | 2,601.00 | 2,601.00 | 2,593.00 | 2,600.00 | 0.0M |
| 2025-03-05 | 2,614.00 | 2,614.00 | 2,577.50 | 2,584.50 | 0.1M |
| 2025-03-04 | 2,582.00 | 2,591.50 | 2,579.00 | 2,590.50 | 0.0M |
| 2025-03-03 | 2,638.00 | 2,644.50 | 2,627.00 | 2,643.50 | 0.1M |
| 2025-02-28 | 2,606.00 | 2,607.50 | 2,586.50 | 2,602.00 | 0.2M |
| 2025-02-27 | 2,671.50 | 2,684.00 | 2,660.00 | 2,684.00 | 0.0M |
| 2025-02-26 | 2,672.50 | 2,705.00 | 2,669.00 | 2,705.00 | 0.1M |
| 2025-02-25 | 2,694.50 | 2,719.50 | 2,693.00 | 2,719.50 | 0.1M |
| 2025-02-21 | 2,786.50 | 2,787.00 | 2,781.00 | 2,782.50 | 0.0M |
| 2025-02-20 | 2,798.50 | 2,798.50 | 2,783.50 | 2,783.50 | 0.0M |
| 2025-02-19 | 2,790.00 | 2,802.50 | 2,790.00 | 2,798.50 | 0.0M |
| 2025-02-18 | 2,799.00 | 2,799.00 | 2,792.00 | 2,799.00 | 0.0M |
| 2025-02-17 | 2,786.50 | 2,800.00 | 2,786.50 | 2,798.00 | 0.0M |
| 2025-02-14 | 2,786.50 | 2,786.50 | 2,776.00 | 2,783.00 | 0.1M |
| 2025-02-13 | 2,744.50 | 2,757.00 | 2,744.50 | 2,757.00 | 0.1M |
| 2025-02-12 | 2,737.50 | 2,745.00 | 2,737.50 | 2,739.00 | 0.0M |
| 2025-02-10 | 2,728.00 | 2,732.00 | 2,723.00 | 2,728.00 | 0.0M |
| 2025-02-07 | 2,748.50 | 2,753.00 | 2,742.50 | 2,742.50 | 0.0M |
| 2025-02-06 | 2,749.50 | 2,751.50 | 2,743.00 | 2,751.50 | 0.1M |
| 2025-02-05 | 2,711.00 | 2,723.00 | 2,711.00 | 2,715.50 | 0.0M |
| 2025-02-04 | 2,705.50 | 2,720.50 | 2,679.00 | 2,691.50 | 0.1M |
| 2025-02-03 | 2,659.50 | 2,666.50 | 2,646.00 | 2,655.50 | 0.1M |
| 2025-01-31 | 2,739.50 | 2,746.00 | 2,731.50 | 2,741.50 | 0.1M |
| 2025-01-30 | 2,726.00 | 2,733.00 | 2,714.00 | 2,730.00 | 0.0M |
| 2025-01-29 | 2,720.00 | 2,732.00 | 2,714.50 | 2,730.50 | 0.1M |
| 2025-01-28 | 2,690.50 | 2,691.50 | 2,678.00 | 2,686.50 | 0.1M |
| 2025-01-27 | 2,731.00 | 2,732.00 | 2,699.00 | 2,699.00 | 0.2M |
| 2025-01-24 | 2,779.50 | 2,780.00 | 2,770.50 | 2,773.00 | 0.0M |
| 2025-01-23 | 2,780.00 | 2,780.00 | 2,763.50 | 2,765.50 | 0.1M |
| 2025-01-22 | 2,750.00 | 2,757.50 | 2,747.50 | 2,755.50 | 0.1M |
| 2025-01-21 | 2,739.50 | 2,740.00 | 2,700.50 | 2,740.00 | 0.1M |
| 2025-01-20 | 2,731.00 | 2,731.00 | 2,715.00 | 2,719.50 | 0.0M |
| 2025-01-17 | 2,698.50 | 2,700.00 | 2,675.00 | 2,683.00 | 0.0M |
| 2025-01-16 | 2,700.00 | 2,702.50 | 2,692.50 | 2,700.00 | 0.0M |
| 2025-01-15 | 2,642.00 | 2,643.00 | 2,638.50 | 2,640.50 | 0.0M |
| 2025-01-14 | 2,655.00 | 2,656.50 | 2,647.50 | 2,656.50 | 0.1M |
| 2025-01-10 | 2,676.00 | 2,685.50 | 2,669.00 | 2,683.00 | 0.0M |
| 2025-01-09 | 2,688.00 | 2,693.50 | 2,682.00 | 2,689.00 | 0.0M |
| 2025-01-08 | 2,714.00 | 2,714.00 | 2,697.00 | 2,704.00 | 0.1M |
| 2025-01-07 | 2,744.50 | 2,746.00 | 2,721.50 | 2,737.00 | 0.0M |
| 2025-01-06 | 2,724.50 | 2,724.50 | 2,712.00 | 2,716.50 | 0.0M |