403.60
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 404.40 | 404.50 | 404.00 | 404.20 | 786.9K |
| 09:05 | 404.10 | 404.30 | 404.10 | 404.10 | 38.8K |
| 09:10 | 404.30 | 404.30 | 404.10 | 404.20 | 1.5K |
| 09:15 | 404.00 | 404.20 | 403.90 | 403.90 | 63.0K |
| 09:20 | 404.00 | 404.10 | 403.90 | 403.90 | 20.6K |
| 09:25 | 403.90 | 403.90 | 403.70 | 403.70 | 0.4K |
| 09:30 | 403.90 | 403.90 | 403.60 | 403.80 | 0.6K |
| 09:35 | 403.90 | 404.00 | 403.60 | 403.80 | 588.3K |
| 09:40 | 403.80 | 403.80 | 403.50 | 403.50 | 335.2K |
| 09:45 | 403.50 | 403.60 | 403.50 | 403.60 | 62.7K |
| 09:50 | 403.60 | 403.60 | 403.50 | 403.50 | 4.3K |
| 09:55 | 403.50 | 403.50 | 403.40 | 403.50 | 11.1K |
| 10:00 | 403.30 | 403.30 | 403.00 | 403.10 | 91.6K |
| 10:05 | 403.10 | 403.50 | 403.10 | 403.50 | 45.2K |
| 10:15 | 403.30 | 403.30 | 403.10 | 403.10 | 20.6K |
| 10:20 | 403.10 | 403.20 | 403.00 | 403.00 | 60.3K |
| 10:25 | 403.10 | 403.40 | 403.10 | 403.40 | 20.0K |
| 10:30 | 403.50 | 403.80 | 403.50 | 403.80 | 14.1K |
| 10:35 | 403.60 | 403.80 | 403.60 | 403.80 | 10.9K |
| 10:40 | 403.90 | 404.00 | 403.90 | 404.00 | 4.1K |
| 10:45 | 404.10 | 404.40 | 404.10 | 404.40 | 10.0K |
| 10:50 | 404.50 | 404.50 | 404.20 | 404.20 | 21.1K |
| 10:55 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 11:00 | 403.90 | 403.90 | 403.90 | 403.90 | 15.0K |
| 11:05 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 11:10 | 403.90 | 403.90 | 403.90 | 403.90 | 0.4K |
| 11:15 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 11:20 | 403.70 | 403.70 | 403.70 | 403.70 | 0.1K |
| 11:25 | 403.70 | 403.70 | 403.50 | 403.50 | 0.2K |
| 11:30 | 403.50 | 403.50 | 403.50 | 403.50 | 1.0K |
| 12:30 | 403.00 | 403.00 | 402.90 | 402.90 | 377.6K |
| 12:35 | 403.00 | 403.10 | 403.00 | 403.10 | 0.6K |
| 12:40 | 403.10 | 403.10 | 403.00 | 403.00 | 1.7K |
| 12:45 | 403.10 | 403.20 | 403.10 | 403.20 | 3.4K |
| 12:50 | 403.20 | 403.20 | 403.10 | 403.20 | 12.3K |
| 12:55 | 403.30 | 403.30 | 403.00 | 403.10 | 6.4K |
| 13:00 | 403.00 | 403.00 | 402.90 | 402.90 | 0.3K |
| 13:05 | 402.80 | 402.80 | 402.80 | 402.80 | 3.0K |
| 13:10 | 402.80 | 402.80 | 402.80 | 402.80 | 0.0K |
| 13:15 | 403.00 | 403.10 | 403.00 | 403.10 | 0.5K |
| 13:20 | 403.20 | 403.20 | 403.20 | 403.20 | 0.0K |
| 13:25 | 403.10 | 403.30 | 403.10 | 403.30 | 0.9K |
| 13:30 | 403.00 | 403.00 | 403.00 | 403.00 | 0.1K |
| 13:35 | 403.10 | 403.10 | 403.00 | 403.00 | 3.2K |
| 13:40 | 403.20 | 403.20 | 403.20 | 403.20 | 3.4K |
| 13:45 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0K |
| 13:50 | 403.00 | 403.00 | 403.00 | 403.00 | 0.1K |
| 13:55 | 402.90 | 402.90 | 402.60 | 402.70 | 41.3K |
| 14:00 | 402.70 | 402.70 | 402.70 | 402.70 | 0.2K |
| 14:05 | 402.60 | 402.80 | 402.60 | 402.80 | 1.6K |
| 14:15 | 402.90 | 403.30 | 402.90 | 403.10 | 6.2K |
| 14:25 | 403.30 | 403.30 | 403.20 | 403.20 | 4.3K |
| 14:30 | 403.00 | 403.00 | 402.80 | 402.80 | 5.3K |
| 14:35 | 402.90 | 403.00 | 402.70 | 403.00 | 13.6K |
| 14:40 | 403.00 | 403.20 | 403.00 | 403.20 | 2.0K |
| 14:45 | 403.10 | 403.30 | 403.10 | 403.10 | 1.2K |
| 14:50 | 403.10 | 403.10 | 402.70 | 402.70 | 4.0K |
| 14:55 | 402.90 | 403.20 | 402.90 | 403.20 | 0.4K |
| 15:00 | 403.20 | 403.50 | 403.20 | 403.50 | 2.1K |
| 15:10 | 403.40 | 403.50 | 403.40 | 403.50 | 0.1K |
| 15:15 | 403.50 | 403.50 | 403.50 | 403.50 | 4.0K |
| 15:20 | 403.70 | 403.80 | 403.60 | 403.60 | 3.6K |
| 15:30 | 403.60 | 403.60 | 403.60 | 403.60 | 6.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 403.80 | 404.60 | 402.50 | 403.60 | 2.7M |
| 2025-09-25 | 397.70 | 399.20 | 397.40 | 398.20 | 0.9M |
| 2025-09-24 | 389.70 | 390.40 | 388.80 | 389.20 | 0.2M |
| 2025-09-22 | 384.80 | 387.00 | 384.30 | 385.60 | 0.3M |
| 2025-09-19 | 389.00 | 389.90 | 385.50 | 387.30 | 0.2M |
| 2025-09-18 | 389.40 | 389.40 | 387.00 | 388.80 | 0.2M |
| 2025-09-17 | 390.60 | 391.20 | 389.60 | 390.20 | 0.3M |
| 2025-09-16 | 387.00 | 388.70 | 386.30 | 386.80 | 0.4M |
| 2025-09-12 | 380.30 | 380.30 | 378.30 | 379.00 | 1.1M |
| 2025-09-11 | 389.50 | 389.90 | 387.80 | 389.30 | 0.3M |
| 2025-09-10 | 385.10 | 387.30 | 384.40 | 387.30 | 0.4M |
| 2025-09-09 | 381.50 | 382.30 | 380.40 | 382.00 | 0.4M |
| 2025-09-08 | 382.00 | 385.40 | 381.10 | 385.20 | 1.1M |
| 2025-09-05 | 387.20 | 387.60 | 386.00 | 387.00 | 0.4M |
| 2025-09-04 | 389.30 | 390.10 | 388.10 | 388.30 | 0.3M |
| 2025-09-03 | 400.20 | 401.60 | 399.10 | 399.20 | 0.4M |
| 2025-09-02 | 389.80 | 395.10 | 389.80 | 394.70 | 0.5M |
| 2025-09-01 | 386.50 | 386.90 | 384.30 | 386.50 | 0.1M |
| 2025-08-29 | 386.90 | 388.50 | 386.50 | 388.50 | 0.3M |
| 2025-08-28 | 385.90 | 386.90 | 384.00 | 384.60 | 0.3M |
| 2025-08-27 | 385.60 | 385.70 | 384.00 | 384.00 | 0.6M |
| 2025-08-26 | 393.70 | 394.30 | 390.10 | 391.80 | 0.6M |
| 2025-08-25 | 386.90 | 388.10 | 386.40 | 387.50 | 0.2M |
| 2025-08-22 | 388.40 | 390.20 | 387.80 | 390.20 | 0.6M |
| 2025-08-21 | 382.20 | 384.50 | 381.90 | 384.30 | 0.6M |
| 2025-08-20 | 378.70 | 378.90 | 376.30 | 378.20 | 0.6M |
| 2025-08-19 | 380.60 | 381.20 | 377.60 | 379.00 | 0.5M |
| 2025-08-18 | 374.10 | 378.70 | 373.30 | 378.40 | 0.7M |
| 2025-08-15 | 382.10 | 383.20 | 378.80 | 379.50 | 1.0M |
| 2025-08-14 | 376.50 | 376.50 | 373.90 | 375.00 | 0.7M |
| 2025-08-13 | 380.80 | 381.00 | 378.70 | 378.90 | 1.1M |
| 2025-08-12 | 384.60 | 386.50 | 384.10 | 386.50 | 0.8M |
| 2025-08-08 | 380.00 | 381.90 | 378.80 | 378.80 | 1.2M |
| 2025-08-07 | 382.40 | 386.90 | 381.80 | 384.60 | 0.9M |
| 2025-08-06 | 388.00 | 389.70 | 387.10 | 389.40 | 0.4M |
| 2025-08-05 | 391.00 | 392.40 | 390.40 | 391.40 | 0.5M |
| 2025-08-04 | 393.90 | 398.00 | 393.10 | 397.10 | 1.0M |
| 2025-08-01 | 417.00 | 418.70 | 416.00 | 416.00 | 1.1M |
| 2025-07-31 | 419.40 | 419.80 | 414.60 | 414.60 | 1.1M |
| 2025-07-30 | 412.50 | 413.90 | 411.10 | 411.40 | 0.9M |
| 2025-07-29 | 401.10 | 402.10 | 399.20 | 400.30 | 0.7M |
| 2025-07-28 | 390.30 | 393.40 | 389.70 | 393.10 | 0.2M |
| 2025-07-25 | 393.10 | 395.30 | 392.60 | 394.20 | 0.4M |
| 2025-07-24 | 387.60 | 390.20 | 386.20 | 389.40 | 0.4M |
| 2025-07-23 | 389.10 | 389.80 | 387.20 | 387.30 | 0.3M |
| 2025-07-22 | 391.40 | 392.50 | 388.60 | 391.10 | 0.4M |
| 2025-07-18 | 395.40 | 398.20 | 394.40 | 398.20 | 1.1M |
| 2025-07-17 | 389.30 | 392.30 | 389.30 | 390.60 | 0.2M |
| 2025-07-16 | 392.90 | 393.80 | 392.20 | 392.20 | 0.2M |
| 2025-07-15 | 390.70 | 390.70 | 388.50 | 389.00 | 0.2M |
| 2025-07-14 | 395.00 | 395.90 | 393.90 | 394.80 | 0.5M |
| 2025-07-11 | 384.00 | 387.20 | 383.60 | 387.00 | 0.8M |
| 2025-07-10 | 389.90 | 392.20 | 388.60 | 391.90 | 0.2M |
| 2025-07-09 | 391.50 | 393.60 | 391.30 | 392.20 | 1.3M |
| 2025-07-08 | 386.00 | 387.00 | 385.00 | 386.50 | 0.5M |
| 2025-07-07 | 374.00 | 376.90 | 371.10 | 376.40 | 0.4M |
| 2025-07-04 | 379.50 | 379.90 | 376.50 | 376.60 | 0.2M |
| 2025-07-03 | 376.70 | 377.00 | 374.50 | 376.50 | 0.4M |
| 2025-07-02 | 368.90 | 370.60 | 368.90 | 369.00 | 0.2M |
| 2025-07-01 | 367.00 | 368.00 | 365.80 | 368.00 | 0.3M |
| 2025-06-30 | 367.70 | 369.10 | 365.70 | 368.40 | 0.8M |
| 2025-06-27 | 370.80 | 372.50 | 370.60 | 371.60 | 0.3M |
| 2025-06-26 | 369.60 | 370.80 | 368.70 | 370.40 | 1.8M |
| 2025-06-25 | 373.40 | 375.00 | 371.40 | 374.10 | 1.2M |
| 2025-06-24 | 381.20 | 385.80 | 373.50 | 373.50 | 3.4M |
| 2025-06-23 | 429.20 | 432.40 | 426.50 | 430.30 | 4.3M |
| 2025-06-20 | 417.50 | 420.00 | 414.00 | 415.60 | 3.5M |
| 2025-06-19 | 414.80 | 418.20 | 410.20 | 418.00 | 2.3M |
| 2025-06-18 | 415.20 | 415.90 | 410.20 | 412.00 | 4.2M |
| 2025-06-17 | 405.80 | 406.30 | 398.00 | 399.60 | 1.3M |
| 2025-06-16 | 409.30 | 409.70 | 401.00 | 403.10 | 2.1M |
| 2025-06-13 | 382.00 | 407.80 | 380.70 | 401.30 | 7.9M |
| 2025-06-12 | 380.70 | 382.50 | 376.40 | 377.00 | 0.8M |
| 2025-06-11 | 365.40 | 368.30 | 364.60 | 367.80 | 0.2M |
| 2025-06-10 | 368.50 | 371.20 | 367.80 | 368.70 | 0.4M |
| 2025-06-09 | 365.00 | 366.20 | 363.50 | 363.70 | 0.3M |
| 2025-06-06 | 355.80 | 357.00 | 355.80 | 357.00 | 0.1M |
| 2025-06-05 | 351.20 | 352.70 | 350.30 | 352.70 | 0.2M |
| 2025-06-04 | 357.00 | 359.00 | 357.00 | 358.00 | 1.4M |
| 2025-06-03 | 351.70 | 353.40 | 350.20 | 350.20 | 0.8M |
| 2025-06-02 | 348.20 | 350.20 | 347.40 | 349.00 | 0.4M |
| 2025-05-30 | 345.40 | 345.50 | 342.40 | 344.70 | 1.4M |
| 2025-05-29 | 358.00 | 362.80 | 357.80 | 361.40 | 0.6M |
| 2025-05-28 | 350.00 | 352.60 | 349.80 | 349.80 | 0.2M |
| 2025-05-27 | 347.60 | 349.60 | 345.20 | 349.60 | 0.8M |
| 2025-05-26 | 350.20 | 351.30 | 347.50 | 349.20 | 0.8M |
| 2025-05-23 | 346.80 | 347.90 | 345.40 | 345.70 | 0.2M |
| 2025-05-22 | 349.80 | 351.20 | 348.00 | 349.30 | 0.3M |
| 2025-05-21 | 360.30 | 361.10 | 356.30 | 356.70 | 0.3M |
| 2025-05-20 | 357.00 | 358.80 | 353.70 | 353.90 | 0.1M |
| 2025-05-19 | 356.70 | 357.60 | 354.20 | 354.20 | 0.2M |
| 2025-05-16 | 354.80 | 356.80 | 351.10 | 351.10 | 0.3M |
| 2025-05-15 | 359.50 | 360.80 | 354.20 | 355.10 | 0.3M |
| 2025-05-14 | 370.30 | 370.30 | 366.30 | 367.50 | 0.6M |
| 2025-05-13 | 362.30 | 362.70 | 360.00 | 361.20 | 0.5M |
| 2025-05-12 | 352.60 | 356.80 | 351.00 | 356.80 | 0.9M |
| 2025-05-09 | 345.60 | 347.00 | 345.00 | 346.40 | 0.9M |
| 2025-05-08 | 331.90 | 334.30 | 330.10 | 333.00 | 0.8M |
| 2025-05-07 | 336.90 | 338.30 | 336.00 | 338.00 | 0.6M |
| 2025-05-02 | 337.40 | 342.50 | 337.40 | 341.30 | 1.5M |
| 2025-05-01 | 330.20 | 331.60 | 328.40 | 330.90 | 0.8M |
| 2025-04-30 | 339.80 | 339.80 | 334.90 | 336.30 | 1.6M |
| 2025-04-28 | 355.70 | 358.00 | 354.80 | 357.30 | 1.1M |
| 2025-04-25 | 352.20 | 357.50 | 352.20 | 356.00 | 0.8M |
| 2025-04-24 | 350.40 | 350.80 | 348.40 | 350.80 | 0.5M |
| 2025-04-23 | 358.70 | 360.00 | 355.40 | 360.00 | 0.3M |
| 2025-04-22 | 347.40 | 349.00 | 344.20 | 345.50 | 0.2M |
| 2025-04-21 | 351.40 | 351.80 | 346.80 | 349.00 | 0.2M |
| 2025-04-18 | 354.70 | 356.50 | 347.20 | 355.10 | 0.7M |
| 2025-04-17 | 346.40 | 352.00 | 346.40 | 350.50 | 0.3M |
| 2025-04-16 | 343.10 | 343.40 | 335.40 | 336.70 | 0.4M |
| 2025-04-15 | 345.00 | 347.20 | 344.60 | 345.90 | 0.1M |
| 2025-04-14 | 343.90 | 344.50 | 339.80 | 342.20 | 0.3M |
| 2025-04-11 | 337.30 | 342.60 | 333.70 | 342.20 | 0.5M |
| 2025-04-10 | 360.30 | 360.80 | 351.40 | 355.00 | 0.7M |
| 2025-04-09 | 348.00 | 348.00 | 323.50 | 330.70 | 1.9M |
| 2025-04-08 | 355.70 | 359.40 | 355.00 | 356.00 | 0.4M |
| 2025-04-07 | 342.30 | 351.80 | 340.10 | 345.20 | 0.6M |
| 2025-04-04 | 381.20 | 381.70 | 375.00 | 377.70 | 0.7M |
| 2025-04-03 | 401.50 | 403.80 | 399.60 | 400.70 | 0.2M |
| 2025-04-02 | 416.60 | 416.90 | 415.50 | 416.90 | 0.3M |
| 2025-04-01 | 416.30 | 418.50 | 416.00 | 418.30 | 0.3M |
| 2025-03-31 | 406.00 | 406.00 | 400.90 | 403.40 | 0.1M |
| 2025-03-28 | 412.10 | 413.50 | 410.90 | 412.30 | 0.3M |
| 2025-03-27 | 410.20 | 411.20 | 408.50 | 408.90 | 0.4M |
| 2025-03-26 | 406.80 | 408.70 | 406.00 | 408.10 | 0.9M |
| 2025-03-25 | 407.50 | 408.30 | 405.70 | 406.10 | 0.3M |
| 2025-03-24 | 400.50 | 400.90 | 398.50 | 400.20 | 0.7M |
| 2025-03-21 | 398.10 | 400.30 | 397.80 | 399.70 | 0.5M |
| 2025-03-19 | 391.00 | 391.70 | 389.80 | 390.40 | 0.4M |
| 2025-03-18 | 393.60 | 397.70 | 393.40 | 397.50 | 0.2M |
| 2025-03-17 | 391.50 | 396.20 | 391.10 | 391.60 | 0.3M |
| 2025-03-14 | 385.20 | 388.50 | 384.20 | 388.40 | 0.3M |
| 2025-03-13 | 390.30 | 390.80 | 387.50 | 387.90 | 0.2M |
| 2025-03-12 | 383.60 | 385.20 | 382.70 | 382.70 | 0.5M |
| 2025-03-11 | 376.70 | 378.70 | 373.10 | 378.60 | 0.7M |
| 2025-03-10 | 383.10 | 384.40 | 382.30 | 383.60 | 0.6M |
| 2025-03-07 | 382.70 | 382.90 | 380.30 | 381.50 | 0.3M |
| 2025-03-06 | 385.40 | 387.30 | 384.60 | 386.20 | 0.6M |
| 2025-03-05 | 395.10 | 396.10 | 393.40 | 393.60 | 0.7M |
| 2025-03-04 | 397.00 | 397.00 | 392.80 | 395.20 | 0.6M |
| 2025-03-03 | 410.10 | 411.80 | 407.50 | 407.90 | 0.2M |
| 2025-02-28 | 408.00 | 408.90 | 405.20 | 406.40 | 0.4M |
| 2025-02-27 | 399.60 | 400.60 | 398.60 | 400.60 | 0.2M |
| 2025-02-26 | 401.70 | 403.40 | 400.20 | 403.20 | 0.6M |
| 2025-02-25 | 414.00 | 415.50 | 413.30 | 414.60 | 0.3M |
| 2025-02-21 | 423.60 | 425.10 | 423.60 | 424.30 | 0.1M |
| 2025-02-20 | 424.90 | 424.90 | 420.00 | 420.90 | 0.2M |
| 2025-02-19 | 424.90 | 426.60 | 424.20 | 425.50 | 0.1M |
| 2025-02-18 | 420.60 | 424.00 | 420.60 | 423.50 | 0.1M |
| 2025-02-17 | 417.20 | 419.60 | 416.90 | 419.60 | 0.2M |
| 2025-02-14 | 424.80 | 424.80 | 422.70 | 422.70 | 0.1M |
| 2025-02-13 | 427.00 | 427.80 | 423.50 | 424.00 | 0.3M |
| 2025-02-12 | 432.50 | 434.90 | 432.50 | 434.60 | 0.3M |
| 2025-02-10 | 418.20 | 421.00 | 417.80 | 419.60 | 0.2M |
| 2025-02-07 | 412.40 | 417.20 | 412.40 | 416.90 | 0.4M |
| 2025-02-06 | 419.10 | 419.40 | 416.60 | 419.40 | 0.3M |
| 2025-02-05 | 429.70 | 430.50 | 426.30 | 428.20 | 0.3M |
| 2025-02-04 | 430.90 | 430.90 | 425.90 | 428.30 | 0.4M |
| 2025-02-03 | 435.50 | 435.80 | 433.10 | 434.70 | 0.3M |
| 2025-01-31 | 430.60 | 433.70 | 429.80 | 433.10 | 0.3M |
| 2025-01-30 | 431.00 | 431.20 | 426.90 | 428.80 | 0.8M |
| 2025-01-29 | 435.70 | 436.50 | 433.00 | 434.60 | 0.7M |
| 2025-01-28 | 432.70 | 437.10 | 432.10 | 436.30 | 0.3M |
| 2025-01-27 | 440.50 | 440.50 | 436.70 | 440.10 | 0.5M |
| 2025-01-24 | 442.80 | 444.90 | 441.40 | 442.30 | 0.5M |
| 2025-01-23 | 448.30 | 449.10 | 447.50 | 447.70 | 0.5M |
| 2025-01-22 | 448.40 | 449.50 | 447.00 | 447.60 | 0.7M |
| 2025-01-21 | 449.00 | 453.50 | 447.90 | 450.10 | 0.6M |
| 2025-01-20 | 456.50 | 457.50 | 452.90 | 452.90 | 0.9M |
| 2025-01-17 | 454.40 | 458.10 | 454.10 | 456.80 | 0.7M |
| 2025-01-16 | 461.80 | 464.20 | 458.40 | 461.10 | 1.4M |
| 2025-01-15 | 457.80 | 457.90 | 454.40 | 456.00 | 0.8M |
| 2025-01-14 | 455.10 | 457.20 | 454.30 | 454.90 | 0.7M |
| 2025-01-10 | 444.30 | 446.10 | 443.50 | 445.60 | 0.4M |
| 2025-01-09 | 439.80 | 440.20 | 437.20 | 439.20 | 1.4M |
| 2025-01-08 | 445.80 | 447.70 | 445.20 | 445.80 | 0.8M |
| 2025-01-07 | 439.00 | 441.00 | 438.90 | 438.90 | 2.3M |
| 2025-01-06 | 440.60 | 442.70 | 439.30 | 439.40 | 0.9M |