878.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 879.00 | 883.00 | 879.00 | 883.00 | 36.5K |
| 09:05 | 882.00 | 884.00 | 880.00 | 880.00 | 3.7K |
| 09:10 | 880.00 | 884.00 | 880.00 | 880.00 | 1.3K |
| 09:15 | 883.00 | 884.00 | 883.00 | 884.00 | 0.2K |
| 09:20 | 884.00 | 884.00 | 881.00 | 881.00 | 0.3K |
| 09:25 | 881.00 | 884.00 | 881.00 | 881.00 | 0.5K |
| 09:30 | 881.00 | 881.00 | 880.00 | 880.00 | 0.2K |
| 09:35 | 884.00 | 884.00 | 881.00 | 881.00 | 2.3K |
| 09:40 | 881.00 | 881.00 | 881.00 | 881.00 | 2.5K |
| 09:45 | 881.00 | 881.00 | 881.00 | 881.00 | 1.1K |
| 09:50 | 881.00 | 884.00 | 881.00 | 884.00 | 0.2K |
| 09:55 | 885.00 | 885.00 | 885.00 | 885.00 | 1.0K |
| 10:00 | 883.00 | 883.00 | 883.00 | 883.00 | 0.0K |
| 10:05 | 882.00 | 884.00 | 882.00 | 882.00 | 0.4K |
| 10:10 | 885.00 | 885.00 | 882.00 | 882.00 | 0.5K |
| 10:15 | 882.00 | 883.00 | 882.00 | 883.00 | 0.2K |
| 10:20 | 883.00 | 883.00 | 883.00 | 883.00 | 0.2K |
| 10:25 | 882.00 | 883.00 | 882.00 | 883.00 | 0.3K |
| 10:30 | 883.00 | 883.00 | 881.00 | 883.00 | 0.8K |
| 10:35 | 882.00 | 882.00 | 882.00 | 882.00 | 0.0K |
| 10:40 | 882.00 | 883.00 | 882.00 | 883.00 | 0.0K |
| 10:45 | 881.00 | 881.00 | 881.00 | 881.00 | 0.9K |
| 10:50 | 881.00 | 881.00 | 881.00 | 881.00 | 0.1K |
| 10:55 | 881.00 | 881.00 | 881.00 | 881.00 | 0.5K |
| 11:05 | 882.00 | 882.00 | 882.00 | 882.00 | 1.1K |
| 11:15 | 882.00 | 882.00 | 882.00 | 882.00 | 0.2K |
| 11:20 | 882.00 | 882.00 | 882.00 | 882.00 | 0.1K |
| 11:30 | 883.00 | 883.00 | 883.00 | 883.00 | 0.0K |
| 12:30 | 883.00 | 883.00 | 883.00 | 883.00 | 11.0K |
| 12:35 | 883.00 | 884.00 | 883.00 | 884.00 | 0.2K |
| 12:40 | 884.00 | 884.00 | 884.00 | 884.00 | 0.1K |
| 12:45 | 884.00 | 884.00 | 884.00 | 884.00 | 0.2K |
| 12:50 | 882.00 | 883.00 | 882.00 | 883.00 | 0.8K |
| 12:55 | 883.00 | 883.00 | 883.00 | 883.00 | 1.9K |
| 13:00 | 883.00 | 883.00 | 883.00 | 883.00 | 0.0K |
| 13:15 | 884.00 | 884.00 | 884.00 | 884.00 | 0.1K |
| 13:20 | 884.00 | 884.00 | 883.00 | 884.00 | 5.1K |
| 13:40 | 883.00 | 884.00 | 882.00 | 882.00 | 1.0K |
| 14:00 | 882.00 | 882.00 | 880.00 | 880.00 | 6.5K |
| 14:05 | 880.00 | 884.00 | 880.00 | 884.00 | 0.8K |
| 14:10 | 884.00 | 884.00 | 884.00 | 884.00 | 1.0K |
| 14:15 | 883.00 | 883.00 | 883.00 | 883.00 | 0.0K |
| 14:20 | 883.00 | 883.00 | 878.00 | 878.00 | 3.5K |
| 14:25 | 881.00 | 883.00 | 881.00 | 883.00 | 0.2K |
| 14:35 | 882.00 | 883.00 | 882.00 | 882.00 | 0.0K |
| 14:40 | 883.00 | 883.00 | 883.00 | 883.00 | 0.1K |
| 14:45 | 884.00 | 884.00 | 884.00 | 884.00 | 0.2K |
| 14:50 | 883.00 | 884.00 | 883.00 | 884.00 | 0.1K |
| 14:55 | 885.00 | 885.00 | 885.00 | 885.00 | 1.0K |
| 15:00 | 883.00 | 883.00 | 882.00 | 883.00 | 0.3K |
| 15:05 | 883.00 | 883.00 | 879.00 | 879.00 | 2.7K |
| 15:10 | 883.00 | 883.00 | 883.00 | 883.00 | 0.0K |
| 15:15 | 881.00 | 881.00 | 879.00 | 879.00 | 0.3K |
| 15:20 | 878.00 | 878.00 | 875.00 | 876.00 | 22.0K |
| 15:30 | 878.00 | 878.00 | 878.00 | 878.00 | 0.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 880.00 | 885.00 | 875.00 | 878.00 | 0.1M |
| 2025-09-25 | 892.00 | 892.00 | 886.00 | 888.00 | 0.1M |
| 2025-09-24 | 899.00 | 904.00 | 899.00 | 901.00 | 0.0M |
| 2025-09-22 | 909.00 | 909.00 | 902.00 | 907.00 | 0.0M |
| 2025-09-19 | 904.00 | 908.00 | 904.00 | 905.00 | 0.0M |
| 2025-09-18 | 902.00 | 908.00 | 902.00 | 905.00 | 0.0M |
| 2025-09-17 | 900.00 | 904.00 | 898.00 | 903.00 | 0.0M |
| 2025-09-16 | 905.00 | 907.00 | 903.00 | 905.00 | 0.0M |
| 2025-09-12 | 915.00 | 925.00 | 913.00 | 918.00 | 0.0M |
| 2025-09-11 | 901.00 | 903.00 | 898.00 | 901.00 | 0.0M |
| 2025-09-10 | 914.00 | 914.00 | 908.00 | 908.00 | 0.0M |
| 2025-09-09 | 917.00 | 923.00 | 916.00 | 916.00 | 0.0M |
| 2025-09-08 | 918.00 | 918.00 | 912.00 | 913.00 | 0.0M |
| 2025-09-05 | 911.00 | 915.00 | 910.00 | 913.00 | 0.0M |
| 2025-09-04 | 913.00 | 913.00 | 905.00 | 911.00 | 0.0M |
| 2025-09-03 | 890.00 | 894.00 | 888.00 | 893.00 | 0.0M |
| 2025-09-02 | 906.00 | 907.00 | 895.00 | 897.00 | 0.0M |
| 2025-09-01 | 913.00 | 917.00 | 913.00 | 914.00 | 0.0M |
| 2025-08-29 | 911.00 | 913.00 | 910.00 | 910.00 | 0.0M |
| 2025-08-28 | 914.00 | 918.00 | 911.00 | 913.00 | 0.0M |
| 2025-08-27 | 912.00 | 914.00 | 909.00 | 914.00 | 0.0M |
| 2025-08-26 | 901.00 | 908.00 | 901.00 | 903.00 | 0.0M |
| 2025-08-25 | 905.00 | 917.00 | 905.00 | 907.00 | 0.0M |
| 2025-08-22 | 911.00 | 912.00 | 906.00 | 906.00 | 0.0M |
| 2025-08-21 | 922.00 | 925.00 | 917.00 | 917.00 | 0.0M |
| 2025-08-20 | 929.00 | 931.00 | 926.00 | 927.00 | 0.0M |
| 2025-08-19 | 927.00 | 929.00 | 923.00 | 927.00 | 0.0M |
| 2025-08-18 | 939.00 | 939.00 | 928.00 | 928.00 | 0.0M |
| 2025-08-15 | 927.00 | 935.00 | 922.00 | 932.00 | 0.0M |
| 2025-08-14 | 934.00 | 940.00 | 934.00 | 940.00 | 0.0M |
| 2025-08-13 | 928.00 | 930.00 | 924.00 | 929.00 | 0.0M |
| 2025-08-12 | 925.00 | 925.00 | 915.00 | 915.00 | 0.0M |
| 2025-08-08 | 931.00 | 932.00 | 927.00 | 930.00 | 0.1M |
| 2025-08-07 | 925.00 | 927.00 | 918.00 | 926.00 | 0.0M |
| 2025-08-06 | 916.00 | 920.00 | 912.00 | 912.00 | 0.0M |
| 2025-08-05 | 910.00 | 917.00 | 907.00 | 908.00 | 0.1M |
| 2025-08-04 | 908.00 | 910.00 | 898.00 | 900.00 | 0.1M |
| 2025-08-01 | 876.00 | 879.00 | 874.00 | 878.00 | 0.1M |
| 2025-07-31 | 875.00 | 882.00 | 871.00 | 880.00 | 0.1M |
| 2025-07-30 | 882.00 | 891.00 | 876.00 | 888.00 | 0.1M |
| 2025-07-29 | 895.00 | 903.00 | 895.00 | 901.00 | 0.0M |
| 2025-07-28 | 914.00 | 916.00 | 911.00 | 912.00 | 0.0M |
| 2025-07-25 | 914.00 | 917.00 | 911.00 | 912.00 | 0.0M |
| 2025-07-24 | 921.00 | 925.00 | 918.00 | 918.00 | 0.0M |
| 2025-07-23 | 919.00 | 924.00 | 917.00 | 924.00 | 0.0M |
| 2025-07-22 | 920.00 | 923.00 | 918.00 | 918.00 | 0.0M |
| 2025-07-18 | 917.00 | 917.00 | 913.00 | 913.00 | 0.0M |
| 2025-07-17 | 925.00 | 926.00 | 919.00 | 921.00 | 0.0M |
| 2025-07-16 | 920.00 | 921.00 | 918.00 | 919.00 | 0.0M |
| 2025-07-15 | 925.00 | 927.00 | 924.00 | 925.00 | 0.0M |
| 2025-07-14 | 921.00 | 925.00 | 919.00 | 920.00 | 0.0M |
| 2025-07-11 | 940.00 | 940.00 | 931.00 | 932.00 | 0.0M |
| 2025-07-10 | 933.00 | 937.00 | 927.00 | 927.00 | 0.1M |
| 2025-07-09 | 931.00 | 932.00 | 927.00 | 928.00 | 0.0M |
| 2025-07-08 | 946.00 | 947.00 | 939.00 | 941.00 | 0.0M |
| 2025-07-07 | 962.00 | 969.00 | 954.00 | 954.00 | 0.0M |
| 2025-07-04 | 950.00 | 959.00 | 949.00 | 958.00 | 0.0M |
| 2025-07-03 | 958.00 | 963.00 | 957.00 | 960.00 | 0.0M |
| 2025-07-02 | 973.00 | 975.00 | 969.00 | 973.00 | 0.0M |
| 2025-07-01 | 978.00 | 982.00 | 974.00 | 974.00 | 0.1M |
| 2025-06-30 | 976.00 | 980.00 | 972.00 | 977.00 | 0.1M |
| 2025-06-27 | 970.00 | 970.00 | 961.00 | 964.00 | 0.1M |
| 2025-06-26 | 972.00 | 974.00 | 968.00 | 969.00 | 0.1M |
| 2025-06-25 | 966.00 | 971.00 | 956.00 | 960.00 | 0.2M |
| 2025-06-24 | 953.00 | 960.00 | 941.00 | 960.00 | 0.5M |
| 2025-06-23 | 877.00 | 889.00 | 876.00 | 880.00 | 0.3M |
| 2025-06-20 | 900.00 | 910.00 | 900.00 | 907.00 | 0.1M |
| 2025-06-19 | 918.00 | 919.00 | 909.00 | 910.00 | 0.1M |
| 2025-06-18 | 918.00 | 921.00 | 912.00 | 919.00 | 0.2M |
| 2025-06-17 | 934.00 | 945.00 | 929.00 | 943.00 | 0.2M |
| 2025-06-16 | 921.00 | 942.00 | 920.00 | 941.00 | 0.2M |
| 2025-06-13 | 987.00 | 988.00 | 922.00 | 935.00 | 0.5M |
| 2025-06-12 | 983.00 | 996.00 | 980.00 | 994.00 | 0.1M |
| 2025-06-11 | 1,014.00 | 1,015.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-06-10 | 1,012.00 | 1,015.00 | 1,005.00 | 1,008.00 | 0.1M |
| 2025-06-09 | 1,014.00 | 1,023.00 | 1,014.00 | 1,021.00 | 0.0M |
| 2025-06-06 | 1,032.00 | 1,034.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2025-06-05 | 1,046.00 | 1,046.00 | 1,039.00 | 1,039.00 | 0.0M |
| 2025-06-04 | 1,032.00 | 1,036.00 | 1,013.00 | 1,031.00 | 0.1M |
| 2025-06-03 | 1,047.00 | 1,049.00 | 1,041.00 | 1,049.00 | 0.0M |
| 2025-06-02 | 1,057.00 | 1,059.00 | 1,051.00 | 1,057.00 | 0.0M |
| 2025-05-30 | 1,062.00 | 1,064.00 | 1,058.00 | 1,061.00 | 0.1M |
| 2025-05-29 | 1,031.00 | 1,033.00 | 1,019.00 | 1,023.00 | 0.1M |
| 2025-05-28 | 1,052.00 | 1,053.00 | 1,048.00 | 1,052.00 | 0.0M |
| 2025-05-27 | 1,059.00 | 1,067.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-05-26 | 1,048.00 | 1,058.00 | 1,047.00 | 1,052.00 | 0.0M |
| 2025-05-23 | 1,053.00 | 1,059.00 | 1,051.00 | 1,059.00 | 0.1M |
| 2025-05-22 | 1,048.00 | 1,048.00 | 1,042.00 | 1,047.00 | 0.0M |
| 2025-05-21 | 1,024.00 | 1,037.00 | 1,024.00 | 1,035.00 | 0.0M |
| 2025-05-20 | 1,031.00 | 1,040.00 | 1,025.00 | 1,040.00 | 0.0M |
| 2025-05-19 | 1,027.00 | 1,035.00 | 1,025.00 | 1,034.00 | 0.0M |
| 2025-05-16 | 1,023.00 | 1,040.00 | 1,023.00 | 1,040.00 | 0.1M |
| 2025-05-15 | 1,027.00 | 1,029.00 | 1,018.00 | 1,026.00 | 0.1M |
| 2025-05-14 | 1,000.00 | 1,011.00 | 1,000.00 | 1,010.00 | 0.1M |
| 2025-05-13 | 1,015.00 | 1,021.00 | 1,013.00 | 1,018.00 | 0.1M |
| 2025-05-12 | 1,039.00 | 1,042.00 | 1,033.00 | 1,033.00 | 0.1M |
| 2025-05-09 | 1,050.00 | 1,059.00 | 1,048.00 | 1,054.00 | 0.0M |
| 2025-05-08 | 1,100.00 | 1,100.00 | 1,083.00 | 1,086.00 | 0.1M |
| 2025-05-07 | 1,080.00 | 1,081.00 | 1,073.00 | 1,081.00 | 0.1M |
| 2025-05-02 | 1,074.00 | 1,077.00 | 1,063.00 | 1,068.00 | 0.1M |
| 2025-05-01 | 1,093.00 | 1,096.00 | 1,088.00 | 1,090.00 | 0.1M |
| 2025-04-30 | 1,064.00 | 1,074.00 | 1,060.00 | 1,072.00 | 0.1M |
| 2025-04-28 | 1,021.00 | 1,023.00 | 1,018.00 | 1,021.00 | 0.0M |
| 2025-04-25 | 1,034.00 | 1,037.00 | 1,018.00 | 1,022.00 | 0.1M |
| 2025-04-24 | 1,045.00 | 1,045.00 | 1,037.00 | 1,037.00 | 0.0M |
| 2025-04-23 | 1,021.00 | 1,034.00 | 1,018.00 | 1,022.00 | 0.1M |
| 2025-04-22 | 1,045.00 | 1,056.00 | 1,042.00 | 1,051.00 | 0.0M |
| 2025-04-21 | 1,038.00 | 1,047.00 | 1,037.00 | 1,041.00 | 0.1M |
| 2025-04-18 | 1,031.00 | 1,034.00 | 1,023.00 | 1,023.00 | 0.1M |
| 2025-04-17 | 1,049.00 | 1,054.00 | 1,041.00 | 1,046.00 | 0.0M |
| 2025-04-16 | 1,059.00 | 1,079.00 | 1,059.00 | 1,078.00 | 0.1M |
| 2025-04-15 | 1,052.00 | 1,056.00 | 1,045.00 | 1,051.00 | 0.0M |
| 2025-04-14 | 1,051.00 | 1,062.00 | 1,049.00 | 1,060.00 | 0.1M |
| 2025-04-11 | 1,067.00 | 1,077.00 | 1,053.00 | 1,054.00 | 0.2M |
| 2025-04-10 | 1,001.00 | 1,041.00 | 1,001.00 | 1,020.00 | 0.2M |
| 2025-04-09 | 1,081.00 | 1,115.00 | 1,081.00 | 1,091.00 | 0.5M |
| 2025-04-08 | 1,028.00 | 1,031.00 | 1,011.00 | 1,026.00 | 0.2M |
| 2025-04-07 | 1,043.00 | 1,077.00 | 1,043.00 | 1,063.00 | 0.6M |
| 2025-04-04 | 982.00 | 997.00 | 981.00 | 989.00 | 0.3M |
| 2025-04-03 | 952.00 | 953.00 | 937.00 | 948.00 | 0.1M |
| 2025-04-02 | 925.00 | 926.00 | 920.00 | 922.00 | 0.0M |
| 2025-04-01 | 920.00 | 930.00 | 919.00 | 925.00 | 0.1M |
| 2025-03-31 | 946.00 | 948.00 | 940.00 | 940.00 | 0.0M |
| 2025-03-28 | 930.00 | 933.00 | 927.00 | 933.00 | 0.0M |
| 2025-03-27 | 934.00 | 939.00 | 933.00 | 939.00 | 0.0M |
| 2025-03-26 | 941.00 | 943.00 | 937.00 | 939.00 | 0.0M |
| 2025-03-25 | 933.00 | 943.00 | 932.00 | 943.00 | 0.0M |
| 2025-03-24 | 947.00 | 952.00 | 945.00 | 948.00 | 0.0M |
| 2025-03-21 | 947.00 | 950.00 | 945.00 | 949.00 | 0.1M |
| 2025-03-19 | 967.00 | 972.00 | 966.00 | 971.00 | 0.0M |
| 2025-03-18 | 964.00 | 965.00 | 956.00 | 958.00 | 0.0M |
| 2025-03-17 | 968.00 | 970.00 | 961.00 | 969.00 | 0.1M |
| 2025-03-14 | 987.00 | 988.00 | 977.00 | 977.00 | 0.0M |
| 2025-03-13 | 975.00 | 981.00 | 974.00 | 981.00 | 0.0M |
| 2025-03-12 | 993.00 | 996.00 | 987.00 | 991.00 | 0.1M |
| 2025-03-11 | 1,005.00 | 1,015.00 | 997.00 | 1,001.00 | 0.2M |
| 2025-03-10 | 996.00 | 999.00 | 990.00 | 991.00 | 0.1M |
| 2025-03-07 | 991.00 | 999.00 | 991.00 | 997.00 | 0.1M |
| 2025-03-06 | 983.00 | 988.00 | 982.00 | 987.00 | 0.1M |
| 2025-03-05 | 962.00 | 966.00 | 962.00 | 966.00 | 0.1M |
| 2025-03-04 | 962.00 | 969.00 | 962.00 | 965.00 | 0.1M |
| 2025-03-03 | 933.00 | 939.00 | 929.00 | 938.00 | 0.0M |
| 2025-02-28 | 939.00 | 944.00 | 937.00 | 939.00 | 0.0M |
| 2025-02-27 | 954.00 | 955.00 | 951.00 | 954.00 | 0.1M |
| 2025-02-26 | 944.00 | 951.00 | 944.00 | 946.00 | 0.2M |
| 2025-02-25 | 924.00 | 925.00 | 918.00 | 923.00 | 0.2M |
| 2025-02-21 | 909.00 | 909.00 | 903.00 | 907.00 | 0.0M |
| 2025-02-20 | 907.00 | 913.00 | 907.00 | 911.00 | 0.0M |
| 2025-02-19 | 908.00 | 910.00 | 904.00 | 904.00 | 0.0M |
| 2025-02-18 | 918.00 | 918.00 | 909.00 | 911.00 | 0.0M |
| 2025-02-17 | 919.00 | 922.00 | 916.00 | 918.00 | 0.1M |
| 2025-02-14 | 910.00 | 911.00 | 906.00 | 910.00 | 0.1M |
| 2025-02-13 | 904.00 | 908.00 | 898.00 | 908.00 | 0.1M |
| 2025-02-12 | 895.00 | 898.00 | 891.00 | 894.00 | 0.1M |
| 2025-02-10 | 921.00 | 924.00 | 914.00 | 918.00 | 0.1M |
| 2025-02-07 | 931.00 | 932.00 | 923.00 | 924.00 | 0.1M |
| 2025-02-06 | 920.00 | 925.00 | 920.00 | 923.00 | 0.1M |
| 2025-02-05 | 904.00 | 909.00 | 902.00 | 905.00 | 0.0M |
| 2025-02-04 | 901.00 | 909.00 | 901.00 | 908.00 | 0.1M |
| 2025-02-03 | 899.00 | 900.00 | 892.00 | 894.00 | 0.1M |
| 2025-01-31 | 907.00 | 909.00 | 896.00 | 897.00 | 0.1M |
| 2025-01-30 | 905.00 | 912.00 | 905.00 | 912.00 | 0.1M |
| 2025-01-29 | 908.00 | 908.00 | 901.00 | 902.00 | 0.0M |
| 2025-01-28 | 913.00 | 913.00 | 904.00 | 907.00 | 0.0M |
| 2025-01-27 | 903.00 | 904.00 | 900.00 | 904.00 | 0.1M |
| 2025-01-24 | 896.00 | 898.00 | 890.00 | 898.00 | 0.1M |
| 2025-01-23 | 893.00 | 893.00 | 889.00 | 891.00 | 0.0M |
| 2025-01-22 | 894.00 | 895.00 | 889.00 | 892.00 | 0.1M |
| 2025-01-21 | 893.00 | 893.00 | 886.00 | 892.00 | 0.1M |
| 2025-01-20 | 884.00 | 885.00 | 881.00 | 884.00 | 0.0M |
| 2025-01-17 | 885.00 | 887.00 | 880.00 | 882.00 | 0.1M |
| 2025-01-16 | 871.00 | 880.00 | 870.00 | 875.00 | 0.1M |
| 2025-01-15 | 880.00 | 882.00 | 879.00 | 881.00 | 0.1M |
| 2025-01-14 | 875.00 | 881.00 | 870.00 | 879.00 | 0.1M |
| 2025-01-10 | 901.00 | 901.00 | 896.00 | 897.00 | 0.1M |
| 2025-01-09 | 910.00 | 913.00 | 907.00 | 910.00 | 0.0M |
| 2025-01-08 | 902.00 | 905.00 | 897.00 | 900.00 | 0.2M |
| 2025-01-07 | 914.00 | 915.00 | 908.00 | 912.00 | 0.1M |
| 2025-01-06 | 924.00 | 924.00 | 902.00 | 911.00 | 0.2M |