790.50
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 786.90 | 789.90 | 783.00 | 789.70 | 241.1K |
| 09:05 | 789.50 | 790.70 | 789.10 | 790.00 | 32.2K |
| 09:10 | 790.00 | 791.00 | 789.20 | 790.40 | 19.5K |
| 09:15 | 790.30 | 790.80 | 789.50 | 790.70 | 19.1K |
| 09:20 | 790.90 | 793.90 | 790.70 | 793.30 | 97.2K |
| 09:25 | 793.30 | 795.10 | 793.30 | 793.90 | 27.8K |
| 09:30 | 794.10 | 794.40 | 793.00 | 793.30 | 20.1K |
| 09:35 | 792.90 | 793.80 | 792.30 | 793.70 | 18.0K |
| 09:40 | 793.60 | 794.40 | 792.90 | 793.10 | 24.3K |
| 09:45 | 792.80 | 793.40 | 792.50 | 792.80 | 11.5K |
| 09:50 | 792.60 | 792.70 | 792.10 | 792.30 | 21.5K |
| 09:55 | 792.40 | 792.40 | 791.20 | 791.30 | 17.4K |
| 10:00 | 791.20 | 793.60 | 791.10 | 793.60 | 16.4K |
| 10:05 | 793.60 | 796.00 | 793.60 | 795.90 | 22.5K |
| 10:10 | 795.90 | 796.10 | 794.60 | 794.60 | 17.4K |
| 10:15 | 794.40 | 794.90 | 794.20 | 794.20 | 8.8K |
| 10:20 | 794.00 | 794.50 | 793.90 | 794.50 | 7.9K |
| 10:25 | 794.60 | 794.60 | 793.10 | 793.20 | 10.3K |
| 10:30 | 793.10 | 793.30 | 792.50 | 793.30 | 10.0K |
| 10:35 | 793.40 | 793.80 | 793.20 | 793.30 | 9.7K |
| 10:40 | 793.20 | 794.20 | 793.20 | 794.00 | 10.3K |
| 10:45 | 794.20 | 794.40 | 793.70 | 793.70 | 10.9K |
| 10:50 | 793.80 | 794.40 | 793.50 | 793.90 | 15.4K |
| 10:55 | 794.00 | 795.70 | 794.00 | 795.40 | 10.7K |
| 11:00 | 795.50 | 795.60 | 794.70 | 795.30 | 25.2K |
| 11:05 | 795.30 | 795.50 | 795.00 | 795.00 | 11.7K |
| 11:10 | 794.80 | 795.60 | 794.70 | 795.20 | 15.5K |
| 11:15 | 795.40 | 795.40 | 794.40 | 794.40 | 12.8K |
| 11:20 | 794.60 | 795.00 | 794.50 | 794.70 | 9.5K |
| 11:25 | 794.90 | 794.90 | 793.10 | 793.10 | 11.7K |
| 11:30 | 793.00 | 793.00 | 793.00 | 793.00 | 1.8K |
| 12:30 | 793.00 | 794.60 | 793.00 | 794.50 | 78.5K |
| 12:35 | 794.50 | 795.10 | 794.50 | 795.10 | 13.8K |
| 12:40 | 795.10 | 795.10 | 793.80 | 794.50 | 18.1K |
| 12:45 | 794.60 | 795.40 | 794.60 | 795.30 | 16.1K |
| 12:50 | 795.40 | 796.10 | 795.00 | 796.10 | 19.5K |
| 12:55 | 796.20 | 796.30 | 795.70 | 796.00 | 14.9K |
| 13:00 | 796.10 | 797.00 | 796.00 | 796.40 | 40.0K |
| 13:05 | 796.50 | 796.80 | 795.90 | 796.00 | 29.7K |
| 13:10 | 796.10 | 796.30 | 795.40 | 795.60 | 20.3K |
| 13:15 | 795.80 | 796.00 | 795.70 | 796.00 | 15.3K |
| 13:20 | 796.00 | 796.30 | 795.30 | 795.90 | 27.6K |
| 13:25 | 795.90 | 796.30 | 795.40 | 795.40 | 24.0K |
| 13:30 | 795.60 | 796.20 | 795.60 | 796.00 | 25.3K |
| 13:35 | 796.10 | 796.20 | 795.80 | 795.90 | 13.9K |
| 13:40 | 795.90 | 795.90 | 795.20 | 795.30 | 12.5K |
| 13:45 | 795.40 | 795.50 | 795.10 | 795.30 | 12.6K |
| 13:50 | 795.20 | 795.80 | 795.10 | 795.70 | 9.5K |
| 13:55 | 795.90 | 795.90 | 795.20 | 795.40 | 12.9K |
| 14:00 | 795.30 | 795.40 | 794.60 | 794.60 | 16.3K |
| 14:05 | 794.40 | 794.40 | 793.50 | 793.80 | 69.1K |
| 14:10 | 793.80 | 794.10 | 793.60 | 794.10 | 14.2K |
| 14:15 | 794.10 | 794.30 | 793.60 | 793.60 | 12.5K |
| 14:20 | 793.50 | 793.60 | 793.30 | 793.50 | 21.4K |
| 14:25 | 793.60 | 793.90 | 793.20 | 793.50 | 13.2K |
| 14:30 | 793.40 | 793.40 | 793.00 | 793.30 | 18.5K |
| 14:35 | 793.30 | 793.60 | 793.00 | 793.40 | 26.4K |
| 14:40 | 793.10 | 793.40 | 793.00 | 793.20 | 17.1K |
| 14:45 | 793.30 | 793.60 | 792.50 | 793.30 | 37.7K |
| 14:50 | 793.40 | 793.80 | 793.40 | 793.70 | 38.4K |
| 14:55 | 793.70 | 793.70 | 792.90 | 792.90 | 26.9K |
| 15:00 | 792.90 | 793.20 | 792.30 | 792.40 | 25.8K |
| 15:05 | 792.40 | 792.80 | 792.30 | 792.30 | 22.9K |
| 15:10 | 792.30 | 792.60 | 792.00 | 792.00 | 25.1K |
| 15:15 | 792.10 | 792.20 | 791.00 | 791.80 | 42.2K |
| 15:20 | 791.90 | 791.90 | 789.00 | 789.00 | 119.1K |
| 15:30 | 789.30 | 789.30 | 789.30 | 789.30 | 896.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 789.50 | 795.80 | 785.00 | 790.50 | 2.3M |
| 2025-09-25 | 786.00 | 792.90 | 784.80 | 789.60 | 2.2M |
| 2025-09-24 | 793.00 | 793.70 | 777.80 | 781.40 | 2.3M |
| 2025-09-22 | 786.90 | 797.10 | 782.10 | 789.30 | 2.6M |
| 2025-09-19 | 810.00 | 813.90 | 787.90 | 787.90 | 7.4M |
| 2025-09-18 | 802.00 | 808.80 | 794.70 | 807.50 | 1.9M |
| 2025-09-17 | 800.60 | 803.00 | 794.10 | 798.70 | 1.1M |
| 2025-09-16 | 802.90 | 808.00 | 800.00 | 803.00 | 1.6M |
| 2025-09-12 | 807.50 | 807.70 | 799.00 | 799.40 | 1.8M |
| 2025-09-11 | 795.00 | 803.00 | 793.50 | 800.90 | 2.1M |
| 2025-09-10 | 805.00 | 805.00 | 791.30 | 794.30 | 1.9M |
| 2025-09-09 | 800.00 | 807.40 | 798.50 | 805.10 | 2.4M |
| 2025-09-08 | 799.30 | 801.90 | 790.60 | 797.90 | 2.1M |
| 2025-09-05 | 783.00 | 796.60 | 781.20 | 796.60 | 2.2M |
| 2025-09-04 | 773.30 | 781.40 | 770.50 | 775.70 | 1.9M |
| 2025-09-03 | 776.00 | 780.60 | 772.20 | 778.00 | 2.3M |
| 2025-09-02 | 780.00 | 783.30 | 777.50 | 781.00 | 2.6M |
| 2025-09-01 | 778.00 | 780.50 | 772.60 | 778.00 | 2.0M |
| 2025-08-29 | 779.80 | 783.90 | 776.40 | 779.40 | 1.9M |
| 2025-08-28 | 772.80 | 781.40 | 772.20 | 779.00 | 2.0M |
| 2025-08-27 | 770.00 | 776.90 | 769.60 | 776.40 | 1.5M |
| 2025-08-26 | 772.00 | 776.80 | 768.10 | 773.10 | 2.3M |
| 2025-08-25 | 770.00 | 777.50 | 768.00 | 775.50 | 2.8M |
| 2025-08-22 | 765.10 | 768.70 | 762.90 | 766.90 | 1.9M |
| 2025-08-21 | 763.40 | 770.00 | 761.50 | 766.00 | 1.4M |
| 2025-08-20 | 773.80 | 777.20 | 767.50 | 770.40 | 1.9M |
| 2025-08-19 | 766.00 | 777.30 | 763.60 | 773.30 | 1.9M |
| 2025-08-18 | 768.90 | 770.90 | 765.60 | 770.60 | 2.2M |
| 2025-08-15 | 751.90 | 764.30 | 751.00 | 762.20 | 2.1M |
| 2025-08-14 | 764.60 | 765.90 | 754.80 | 756.50 | 1.9M |
| 2025-08-13 | 762.00 | 768.90 | 759.50 | 760.40 | 2.7M |
| 2025-08-12 | 757.00 | 765.70 | 757.00 | 759.20 | 2.6M |
| 2025-08-08 | 744.20 | 755.80 | 741.00 | 755.80 | 3.4M |
| 2025-08-07 | 739.00 | 747.60 | 736.20 | 745.00 | 2.7M |
| 2025-08-06 | 730.00 | 744.70 | 727.50 | 741.30 | 3.7M |
| 2025-08-05 | 720.00 | 726.30 | 713.20 | 725.60 | 3.3M |
| 2025-08-04 | 693.50 | 714.60 | 692.00 | 711.70 | 3.9M |
| 2025-08-01 | 710.50 | 718.90 | 691.20 | 716.70 | 4.8M |
| 2025-07-31 | 720.00 | 725.60 | 718.00 | 725.50 | 2.6M |
| 2025-07-30 | 716.60 | 722.70 | 716.50 | 721.30 | 1.5M |
| 2025-07-29 | 716.20 | 725.00 | 715.20 | 721.10 | 1.6M |
| 2025-07-28 | 713.00 | 726.40 | 711.20 | 722.60 | 3.9M |
| 2025-07-25 | 718.70 | 718.70 | 709.10 | 712.60 | 2.2M |
| 2025-07-24 | 715.00 | 724.60 | 713.30 | 723.50 | 3.2M |
| 2025-07-23 | 714.30 | 723.70 | 710.10 | 716.90 | 5.3M |
| 2025-07-22 | 692.90 | 695.50 | 682.30 | 685.60 | 2.0M |
| 2025-07-18 | 694.40 | 695.80 | 691.70 | 693.90 | 1.5M |
| 2025-07-17 | 688.80 | 693.60 | 686.40 | 693.60 | 1.4M |
| 2025-07-16 | 693.70 | 697.60 | 691.40 | 695.00 | 1.4M |
| 2025-07-15 | 696.10 | 697.80 | 693.00 | 695.70 | 1.4M |
| 2025-07-14 | 694.50 | 699.20 | 691.00 | 696.10 | 1.8M |
| 2025-07-11 | 692.00 | 698.60 | 691.30 | 697.40 | 2.1M |
| 2025-07-10 | 689.40 | 691.10 | 681.90 | 687.50 | 2.4M |
| 2025-07-09 | 690.00 | 697.00 | 688.00 | 691.80 | 1.9M |
| 2025-07-08 | 680.60 | 686.70 | 678.40 | 685.00 | 2.3M |
| 2025-07-07 | 689.90 | 690.60 | 681.60 | 683.10 | 2.0M |
| 2025-07-04 | 694.50 | 696.50 | 689.20 | 693.40 | 1.8M |
| 2025-07-03 | 691.00 | 695.70 | 686.30 | 694.80 | 3.0M |
| 2025-07-02 | 680.00 | 686.40 | 678.20 | 685.50 | 2.8M |
| 2025-07-01 | 673.10 | 684.00 | 670.40 | 678.30 | 2.6M |
| 2025-06-30 | 673.00 | 681.30 | 670.30 | 678.50 | 2.6M |
| 2025-06-27 | 672.00 | 675.60 | 667.20 | 671.90 | 3.1M |
| 2025-06-26 | 659.90 | 668.50 | 658.90 | 666.10 | 2.5M |
| 2025-06-25 | 660.00 | 663.00 | 654.30 | 658.10 | 1.8M |
| 2025-06-24 | 649.70 | 658.60 | 647.70 | 656.10 | 1.9M |
| 2025-06-23 | 644.20 | 646.40 | 640.40 | 644.80 | 2.0M |
| 2025-06-20 | 635.80 | 644.10 | 635.80 | 641.70 | 3.2M |
| 2025-06-19 | 645.00 | 645.80 | 635.50 | 635.50 | 1.7M |
| 2025-06-18 | 634.80 | 645.40 | 633.30 | 645.40 | 1.5M |
| 2025-06-17 | 635.80 | 640.60 | 635.40 | 638.40 | 1.7M |
| 2025-06-16 | 643.00 | 643.90 | 638.40 | 640.60 | 1.5M |
| 2025-06-13 | 645.00 | 646.60 | 636.50 | 638.30 | 1.9M |
| 2025-06-12 | 646.40 | 651.90 | 642.90 | 644.20 | 1.1M |
| 2025-06-11 | 641.70 | 648.20 | 641.40 | 647.90 | 1.8M |
| 2025-06-10 | 641.00 | 645.50 | 637.70 | 640.00 | 1.6M |
| 2025-06-09 | 641.00 | 641.30 | 634.10 | 634.40 | 1.6M |
| 2025-06-06 | 634.70 | 641.30 | 634.70 | 640.30 | 1.0M |
| 2025-06-05 | 635.00 | 640.40 | 634.40 | 636.40 | 1.1M |
| 2025-06-04 | 641.20 | 644.20 | 635.70 | 638.40 | 2.1M |
| 2025-06-03 | 638.00 | 643.20 | 635.10 | 640.90 | 1.1M |
| 2025-06-02 | 643.50 | 643.50 | 637.60 | 641.20 | 1.9M |
| 2025-05-30 | 646.00 | 649.90 | 644.40 | 649.90 | 2.7M |
| 2025-05-29 | 651.30 | 659.40 | 650.10 | 654.80 | 1.7M |
| 2025-05-28 | 654.40 | 654.90 | 649.30 | 651.30 | 1.4M |
| 2025-05-27 | 643.90 | 648.40 | 641.30 | 646.20 | 1.1M |
| 2025-05-26 | 642.60 | 646.50 | 640.30 | 644.10 | 1.3M |
| 2025-05-23 | 644.00 | 648.60 | 642.00 | 645.30 | 1.0M |
| 2025-05-22 | 643.20 | 647.10 | 640.70 | 645.00 | 1.3M |
| 2025-05-21 | 654.60 | 656.90 | 650.30 | 650.50 | 1.4M |
| 2025-05-20 | 651.00 | 659.00 | 648.50 | 651.20 | 1.8M |
| 2025-05-19 | 647.40 | 652.60 | 646.20 | 647.90 | 1.6M |
| 2025-05-16 | 651.00 | 654.30 | 645.80 | 654.10 | 1.5M |
| 2025-05-15 | 658.00 | 661.50 | 649.50 | 650.00 | 1.9M |
| 2025-05-14 | 647.80 | 661.50 | 641.00 | 661.50 | 3.6M |
| 2025-05-13 | 655.50 | 667.60 | 636.40 | 641.10 | 4.1M |
| 2025-05-12 | 628.00 | 633.40 | 627.60 | 632.00 | 2.0M |
| 2025-05-09 | 627.30 | 630.20 | 621.20 | 628.10 | 2.3M |
| 2025-05-08 | 619.90 | 624.20 | 617.40 | 620.00 | 1.4M |
| 2025-05-07 | 625.50 | 628.00 | 620.00 | 620.00 | 2.1M |
| 2025-05-02 | 628.00 | 632.60 | 627.20 | 627.90 | 1.6M |
| 2025-05-01 | 622.70 | 626.60 | 613.10 | 626.60 | 1.6M |
| 2025-04-30 | 622.70 | 624.40 | 615.90 | 624.00 | 1.5M |
| 2025-04-28 | 623.00 | 627.80 | 619.10 | 619.10 | 1.8M |
| 2025-04-25 | 610.00 | 614.80 | 608.40 | 614.20 | 1.7M |
| 2025-04-24 | 602.50 | 614.30 | 600.70 | 607.20 | 1.9M |
| 2025-04-23 | 596.50 | 596.50 | 588.00 | 595.20 | 1.9M |
| 2025-04-22 | 583.00 | 587.70 | 581.40 | 583.30 | 1.8M |
| 2025-04-21 | 590.10 | 591.90 | 578.50 | 583.00 | 1.6M |
| 2025-04-18 | 593.40 | 594.00 | 589.10 | 591.90 | 1.1M |
| 2025-04-17 | 582.90 | 591.00 | 580.50 | 591.00 | 2.5M |
| 2025-04-16 | 590.40 | 596.20 | 586.50 | 589.00 | 1.4M |
| 2025-04-15 | 593.50 | 600.60 | 590.10 | 593.30 | 2.6M |
| 2025-04-14 | 586.90 | 588.60 | 582.10 | 584.20 | 2.0M |
| 2025-04-11 | 562.50 | 586.40 | 561.90 | 584.80 | 3.2M |
| 2025-04-10 | 597.20 | 597.20 | 584.30 | 593.20 | 3.9M |
| 2025-04-09 | 558.20 | 558.20 | 542.30 | 547.20 | 4.4M |
| 2025-04-08 | 562.90 | 582.20 | 555.00 | 572.60 | 4.0M |
| 2025-04-07 | 557.50 | 566.00 | 538.60 | 552.90 | 6.0M |
| 2025-04-04 | 604.80 | 608.20 | 582.10 | 593.00 | 4.9M |
| 2025-04-03 | 613.10 | 618.40 | 607.80 | 613.30 | 4.3M |
| 2025-04-02 | 636.50 | 638.80 | 629.00 | 633.10 | 2.4M |
| 2025-04-01 | 641.00 | 642.40 | 634.30 | 634.30 | 1.9M |
| 2025-03-31 | 642.00 | 642.50 | 633.60 | 638.00 | 3.3M |
| 2025-03-28 | 662.30 | 666.90 | 654.10 | 657.10 | 2.5M |
| 2025-03-27 | 683.20 | 686.10 | 678.40 | 685.60 | 2.1M |
| 2025-03-26 | 686.00 | 688.80 | 684.00 | 685.80 | 2.3M |
| 2025-03-25 | 683.90 | 688.70 | 682.80 | 685.00 | 1.7M |
| 2025-03-24 | 683.00 | 683.60 | 673.90 | 682.00 | 2.2M |
| 2025-03-21 | 681.00 | 684.90 | 679.20 | 679.90 | 3.2M |
| 2025-03-19 | 677.20 | 688.00 | 676.80 | 681.90 | 3.3M |
| 2025-03-18 | 678.00 | 684.30 | 676.70 | 682.60 | 3.0M |
| 2025-03-17 | 661.60 | 673.50 | 661.60 | 670.20 | 2.6M |
| 2025-03-14 | 648.20 | 655.60 | 648.20 | 653.00 | 2.5M |
| 2025-03-13 | 649.00 | 654.60 | 647.60 | 648.10 | 1.7M |
| 2025-03-12 | 646.00 | 650.50 | 642.10 | 648.90 | 2.6M |
| 2025-03-11 | 654.20 | 654.70 | 644.40 | 652.50 | 3.0M |
| 2025-03-10 | 653.00 | 656.90 | 651.00 | 655.90 | 2.9M |
| 2025-03-07 | 640.00 | 653.20 | 640.00 | 652.00 | 2.3M |
| 2025-03-06 | 641.40 | 651.50 | 641.40 | 642.80 | 3.8M |
| 2025-03-05 | 630.50 | 637.40 | 629.70 | 636.30 | 2.5M |
| 2025-03-04 | 630.30 | 634.20 | 629.00 | 630.30 | 2.8M |
| 2025-03-03 | 632.50 | 637.60 | 628.50 | 637.60 | 3.2M |
| 2025-02-28 | 635.00 | 637.10 | 628.60 | 629.90 | 3.5M |
| 2025-02-27 | 636.00 | 640.90 | 635.70 | 639.70 | 2.2M |
| 2025-02-26 | 639.90 | 639.90 | 634.10 | 636.20 | 2.4M |
| 2025-02-25 | 635.00 | 641.30 | 635.00 | 637.90 | 1.9M |
| 2025-02-21 | 631.60 | 641.60 | 631.50 | 639.80 | 2.1M |
| 2025-02-20 | 633.80 | 639.10 | 629.10 | 634.70 | 2.3M |
| 2025-02-19 | 634.50 | 641.40 | 634.50 | 636.90 | 1.1M |
| 2025-02-18 | 632.80 | 637.50 | 629.30 | 635.40 | 1.8M |
| 2025-02-17 | 642.00 | 642.00 | 632.90 | 632.90 | 2.1M |
| 2025-02-14 | 640.00 | 644.50 | 637.80 | 641.00 | 1.6M |
| 2025-02-13 | 640.00 | 646.30 | 639.00 | 644.60 | 1.6M |
| 2025-02-12 | 645.20 | 645.60 | 633.40 | 635.70 | 1.9M |
| 2025-02-10 | 634.70 | 639.50 | 634.50 | 638.30 | 1.7M |
| 2025-02-07 | 636.00 | 640.90 | 634.40 | 639.20 | 2.4M |
| 2025-02-06 | 635.00 | 640.30 | 634.20 | 636.10 | 2.6M |
| 2025-02-05 | 644.20 | 648.70 | 636.90 | 636.90 | 3.4M |
| 2025-02-04 | 640.40 | 642.20 | 633.70 | 638.40 | 3.1M |
| 2025-02-03 | 659.10 | 660.00 | 630.40 | 630.40 | 8.1M |
| 2025-01-31 | 667.80 | 676.00 | 665.30 | 675.20 | 2.7M |
| 2025-01-30 | 670.10 | 671.60 | 664.50 | 670.30 | 1.6M |
| 2025-01-29 | 671.10 | 674.40 | 666.50 | 668.30 | 2.2M |
| 2025-01-28 | 672.00 | 678.80 | 671.80 | 676.20 | 1.6M |
| 2025-01-27 | 679.50 | 684.10 | 677.10 | 680.80 | 1.9M |
| 2025-01-24 | 677.60 | 679.90 | 671.30 | 671.30 | 1.2M |
| 2025-01-23 | 672.00 | 676.50 | 669.80 | 675.30 | 1.5M |
| 2025-01-22 | 673.80 | 679.00 | 669.90 | 679.00 | 2.0M |
| 2025-01-21 | 674.40 | 678.70 | 669.60 | 671.50 | 1.7M |
| 2025-01-20 | 665.10 | 671.40 | 662.00 | 671.40 | 1.8M |
| 2025-01-17 | 651.00 | 659.10 | 650.90 | 659.10 | 1.9M |
| 2025-01-16 | 660.00 | 662.80 | 653.60 | 654.50 | 1.9M |
| 2025-01-15 | 662.80 | 666.50 | 658.10 | 660.90 | 1.5M |
| 2025-01-14 | 665.00 | 667.70 | 656.50 | 657.60 | 2.2M |
| 2025-01-10 | 666.50 | 671.00 | 663.40 | 665.10 | 1.6M |
| 2025-01-09 | 672.00 | 674.70 | 663.20 | 666.50 | 3.0M |
| 2025-01-08 | 679.70 | 681.40 | 676.60 | 678.30 | 1.5M |
| 2025-01-07 | 678.40 | 681.40 | 671.20 | 679.70 | 1.9M |
| 2025-01-06 | 683.00 | 684.40 | 671.80 | 673.90 | 2.1M |