OBX Utilities GR (OUTG)

OUTG
🏛️ ノルウェー →
828.55
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 832.00 834.91 831.80 832.66 0.0K
09:01 833.04 833.04 833.04 833.04 0.0K
09:02 833.04 833.04 833.04 833.04 0.0K
09:03 833.04 833.04 833.04 833.04 0.0K
09:04 833.04 833.04 833.04 833.04 0.0K
09:05 833.04 833.04 830.21 830.21 0.0K
09:06 830.21 830.21 830.12 830.12 0.0K
09:07 829.64 829.64 829.64 829.64 0.0K
09:08 829.64 829.64 829.64 829.64 0.0K
09:09 829.64 829.64 829.64 829.64 0.0K
09:10 829.64 829.64 829.64 829.64 0.0K
09:11 829.64 829.64 828.68 828.68 0.0K
09:12 829.03 829.03 829.03 829.03 0.0K
09:13 828.07 828.07 827.59 827.59 0.0K
09:14 826.87 826.97 826.87 826.95 0.0K
09:15 826.95 826.95 826.23 826.23 0.0K
09:16 826.94 826.94 826.88 826.94 0.0K
09:17 827.01 827.01 826.46 826.46 0.0K
09:18 826.46 826.78 826.46 826.78 0.0K
09:19 826.78 826.78 825.82 825.82 0.0K
09:20 826.06 826.06 826.06 826.06 0.0K
09:21 826.06 826.31 826.06 826.31 0.0K
09:22 826.31 826.31 826.31 826.31 0.0K
09:23 826.31 826.31 826.31 826.31 0.0K
09:24 826.31 826.31 824.90 824.90 0.0K
09:25 824.90 824.90 824.90 824.90 0.0K
09:26 825.38 825.38 824.66 824.66 0.0K
09:27 824.66 824.66 824.66 824.66 0.0K
09:28 824.66 824.66 824.66 824.66 0.0K
09:29 824.66 825.55 824.66 825.55 0.0K
09:30 825.55 825.55 825.49 825.49 0.0K
09:31 825.49 825.49 825.49 825.49 0.0K
09:32 825.49 825.49 825.49 825.49 0.0K
09:33 825.49 825.66 825.49 825.66 0.0K
09:34 825.66 827.12 825.66 826.64 0.0K
09:35 826.64 827.12 826.64 827.08 0.0K
09:36 827.08 827.08 827.08 827.08 0.0K
09:37 827.56 827.56 827.56 827.56 0.0K
09:38 827.56 827.64 827.56 827.64 0.0K
09:39 827.66 828.35 827.66 828.35 0.0K
09:40 828.35 829.62 828.35 829.62 0.0K
09:41 829.68 829.68 829.68 829.68 0.0K
09:42 829.68 829.68 829.20 829.20 0.0K
09:43 829.20 829.68 829.20 829.68 0.0K
09:44 829.68 829.68 829.68 829.68 0.0K
09:45 829.68 829.68 829.68 829.68 0.0K
09:46 829.68 829.68 829.68 829.68 0.0K
09:47 829.68 829.85 829.33 829.33 0.0K
09:48 829.33 829.33 828.85 828.85 0.0K
09:49 828.77 828.77 828.77 828.77 0.0K
09:50 828.79 829.27 828.79 829.27 0.0K
09:51 829.27 829.27 829.27 829.27 0.0K
09:52 829.27 829.27 829.10 829.10 0.0K
09:53 828.45 828.45 828.40 828.40 0.0K
09:54 828.40 828.40 828.40 828.40 0.0K
09:55 828.40 828.40 827.68 827.68 0.0K
09:56 827.68 827.68 827.68 827.68 0.0K
09:57 827.68 827.79 827.13 827.13 0.0K
09:58 827.13 827.13 827.01 827.01 0.0K
09:59 827.01 827.01 827.01 827.01 0.0K
10:00 827.01 827.01 827.01 827.01 0.0K
10:01 827.01 827.01 827.01 827.01 0.0K
10:02 827.01 827.01 827.01 827.01 0.0K
10:03 826.97 827.14 826.97 827.14 0.0K
10:04 827.14 827.14 827.12 827.12 0.0K
10:05 827.12 827.12 826.40 826.40 0.0K
10:06 826.40 826.40 826.40 826.40 0.0K
10:07 826.40 826.64 826.40 826.40 0.0K
10:08 826.40 827.12 826.40 827.12 0.0K
10:09 827.12 827.12 827.12 827.12 0.0K
10:10 827.12 827.12 827.12 827.12 0.0K
10:11 827.12 827.12 826.47 826.47 0.0K
10:12 826.64 826.64 826.64 826.64 0.0K
10:13 826.64 827.12 826.64 827.12 0.0K
10:14 827.03 827.03 827.03 827.03 0.0K
10:15 827.03 827.12 827.03 827.12 0.0K
10:16 827.12 827.12 827.12 827.12 0.0K
10:17 827.12 827.46 827.12 827.46 0.0K
10:18 827.81 827.81 827.81 827.81 0.0K
10:19 828.05 828.05 828.05 828.05 0.0K
10:20 828.05 828.05 828.05 828.05 0.0K
10:21 828.05 828.05 828.05 828.05 0.0K
10:22 828.05 828.05 828.05 828.05 0.0K
10:23 828.05 828.05 827.81 827.81 0.0K
10:24 827.81 827.81 827.81 827.81 0.0K
10:25 828.50 828.74 828.50 828.74 0.0K
10:26 828.74 828.74 828.74 828.74 0.0K
10:27 828.74 828.74 827.43 827.43 0.0K
10:28 827.43 827.43 826.95 826.97 0.0K
10:29 826.97 826.97 826.97 826.97 0.0K
10:30 826.97 827.64 826.97 827.64 0.0K
10:31 827.64 827.64 827.64 827.64 0.0K
10:32 827.64 827.64 827.64 827.64 0.0K
10:33 827.64 827.64 827.40 827.40 0.0K
10:34 827.40 827.40 827.40 827.40 0.0K
10:35 827.45 827.69 827.45 827.69 0.0K
10:36 827.69 827.69 827.69 827.69 0.0K
10:37 827.69 827.69 827.69 827.69 0.0K
10:38 827.69 827.69 827.69 827.69 0.0K
10:39 827.69 827.69 827.69 827.69 0.0K
10:40 827.69 827.69 827.21 827.21 0.0K
10:41 827.21 827.21 827.21 827.21 0.0K
10:42 827.21 827.21 826.69 826.69 0.0K
10:43 827.41 827.53 827.41 827.53 0.0K
10:44 827.53 827.53 827.53 827.53 0.0K
10:45 827.53 827.53 827.53 827.53 0.0K
10:46 827.51 827.51 826.79 826.79 0.0K
10:47 826.85 827.03 826.85 827.03 0.0K
10:48 827.03 827.03 827.03 827.03 0.0K
10:49 827.03 827.14 827.03 827.14 0.0K
10:50 827.01 827.18 827.01 827.12 0.0K
10:51 827.12 827.12 827.12 827.12 0.0K
10:52 827.12 827.12 827.12 827.12 0.0K
10:53 827.12 827.12 827.12 827.12 0.0K
10:54 827.12 827.12 826.84 826.84 0.0K
10:55 826.36 826.77 826.36 826.77 0.0K
10:56 826.77 826.77 826.77 826.77 0.0K
10:57 826.77 826.77 826.77 826.77 0.0K
10:58 826.29 826.29 825.71 825.71 0.0K
10:59 825.71 825.71 825.71 825.71 0.0K
11:00 825.71 825.71 825.71 825.71 0.0K
11:01 825.71 825.77 825.58 825.58 0.0K
11:02 825.58 825.58 825.58 825.58 0.0K
11:03 825.52 825.52 825.52 825.52 0.0K
11:04 825.52 825.52 825.52 825.52 0.0K
11:05 825.52 825.52 825.39 825.39 0.0K
11:06 825.39 825.73 825.30 825.30 0.0K
11:07 825.30 825.30 825.30 825.30 0.0K
11:08 825.30 825.30 825.30 825.30 0.0K
11:09 825.30 825.30 825.30 825.30 0.0K
11:10 825.30 825.30 824.58 824.92 0.0K
11:11 825.16 825.16 825.16 825.16 0.0K
11:12 825.40 825.40 825.40 825.40 0.0K
11:13 825.40 825.40 825.40 825.40 0.0K
11:14 825.40 825.40 825.40 825.40 0.0K
11:15 825.40 825.40 825.40 825.40 0.0K
11:16 825.40 825.40 825.40 825.40 0.0K
11:17 825.40 825.40 825.40 825.40 0.0K
11:18 825.40 825.64 825.40 825.64 0.0K
11:19 825.64 825.64 825.64 825.64 0.0K
11:20 825.64 825.66 825.64 825.66 0.0K
11:21 825.66 825.84 825.66 825.84 0.0K
11:22 825.84 825.84 825.84 825.84 0.0K
11:23 825.84 825.84 825.84 825.84 0.0K
11:24 825.84 825.84 825.84 825.84 0.0K
11:25 825.84 826.08 825.84 826.08 0.0K
11:26 826.10 826.10 825.92 825.92 0.0K
11:27 825.92 825.92 825.92 825.92 0.0K
11:28 825.92 825.92 825.88 825.88 0.0K
11:29 825.88 825.88 825.88 825.88 0.0K
11:30 825.88 825.88 825.78 825.78 0.0K
11:31 825.78 825.78 825.78 825.78 0.0K
11:32 825.78 825.78 825.78 825.78 0.0K
11:33 825.54 825.78 825.54 825.78 0.0K
11:34 825.78 825.80 825.78 825.80 0.0K
11:35 825.80 825.80 825.80 825.80 0.0K
11:36 825.80 825.80 825.80 825.80 0.0K
11:37 826.15 826.39 826.15 826.39 0.0K
11:38 826.39 826.39 826.39 826.39 0.0K
11:39 826.39 826.39 826.39 826.39 0.0K
11:40 826.39 826.39 826.39 826.39 0.0K
11:41 826.39 826.63 826.39 826.63 0.0K
11:42 826.63 826.63 826.45 826.45 0.0K
11:43 826.45 826.45 826.45 826.45 0.0K
11:44 826.45 826.45 826.45 826.45 0.0K
11:45 826.45 826.60 826.45 826.60 0.0K
11:46 826.60 826.60 826.36 826.36 0.0K
11:47 826.36 826.36 826.36 826.36 0.0K
11:48 826.36 826.38 826.36 826.38 0.0K
11:49 826.38 826.38 826.38 826.38 0.0K
11:50 826.38 826.38 826.38 826.38 0.0K
11:51 826.38 826.38 825.69 825.69 0.0K
11:52 825.69 826.23 825.69 826.23 0.0K
11:53 826.23 826.23 826.23 826.23 0.0K
11:54 826.23 826.25 826.23 826.25 0.0K
11:55 826.25 826.25 826.11 826.11 0.0K
11:56 826.11 826.17 826.11 826.17 0.0K
11:57 826.17 826.17 826.09 826.09 0.0K
11:58 826.09 826.09 826.09 826.09 0.0K
11:59 826.09 826.09 826.09 826.09 0.0K
12:00 825.92 825.92 825.92 825.92 0.0K
12:01 825.13 825.85 825.13 825.85 0.0K
12:02 825.79 825.79 825.55 825.55 0.0K
12:03 825.55 825.55 825.55 825.55 0.0K
12:04 825.55 825.55 824.83 824.83 0.0K
12:05 824.83 824.83 824.59 824.59 0.0K
12:06 824.59 824.59 824.59 824.59 0.0K
12:07 824.59 824.59 824.55 824.55 0.0K
12:08 824.63 824.63 824.63 824.63 0.0K
12:09 824.63 824.63 824.63 824.63 0.0K
12:10 824.63 824.63 824.63 824.63 0.0K
12:11 824.63 824.63 824.59 824.59 0.0K
12:12 824.67 824.67 824.67 824.67 0.0K
12:13 824.67 824.81 824.67 824.81 0.0K
12:14 824.81 824.81 824.57 824.57 0.0K
12:15 824.57 824.57 824.39 824.39 0.0K
12:16 824.39 824.39 824.39 824.39 0.0K
12:17 824.39 824.39 824.39 824.39 0.0K
12:18 823.91 823.91 823.91 823.91 0.0K
12:19 823.83 823.83 823.83 823.83 0.0K
12:20 823.83 824.07 823.83 824.07 0.0K
12:21 824.07 824.09 824.07 824.09 0.0K
12:22 824.09 824.33 824.09 824.33 0.0K
12:23 824.33 824.33 824.27 824.27 0.0K
12:24 824.27 824.27 823.79 823.79 0.0K
12:25 823.79 824.35 823.79 824.35 0.0K
12:26 824.35 824.35 824.35 824.35 0.0K
12:27 824.35 824.35 824.35 824.35 0.0K
12:28 824.35 825.07 824.35 825.07 0.0K
12:29 825.07 825.07 825.07 825.07 0.0K
12:30 825.07 825.07 825.07 825.07 0.0K
12:31 825.62 825.62 825.14 825.30 0.0K
12:32 825.30 825.78 825.30 825.78 0.0K
12:33 825.78 825.78 825.78 825.78 0.0K
12:34 825.78 825.78 825.78 825.78 0.0K
12:35 825.82 825.82 825.82 825.82 0.0K
12:36 825.82 825.82 825.82 825.82 0.0K
12:37 825.82 825.82 825.82 825.82 0.0K
12:38 825.82 825.82 825.82 825.82 0.0K
12:39 825.82 826.00 825.82 826.00 0.0K
12:40 826.00 826.00 826.00 826.00 0.0K
12:41 826.00 826.00 825.52 825.52 0.0K
12:42 825.52 825.52 825.52 825.52 0.0K
12:43 825.52 825.52 825.28 825.28 0.0K
12:44 825.28 825.28 825.28 825.28 0.0K
12:45 825.10 825.10 825.10 825.10 0.0K
12:46 825.28 825.28 825.28 825.28 0.0K
12:47 825.28 825.28 825.28 825.28 0.0K
12:48 825.28 825.28 825.28 825.28 0.0K
12:49 825.28 825.28 825.28 825.28 0.0K
12:50 825.09 825.09 825.09 825.09 0.0K
12:51 825.09 825.33 825.09 825.33 0.0K
12:52 825.33 825.33 825.09 825.09 0.0K
12:53 825.09 825.09 825.09 825.09 0.0K
12:54 825.09 825.09 825.09 825.09 0.0K
12:55 825.09 825.09 825.09 825.09 0.0K
12:56 825.09 825.09 825.09 825.09 0.0K
12:57 825.33 825.33 825.33 825.33 0.0K
12:58 825.33 825.57 825.33 825.57 0.0K
12:59 825.57 825.57 825.09 825.09 0.0K
13:00 825.09 825.09 825.09 825.09 0.0K
13:01 825.09 825.09 825.09 825.09 0.0K
13:02 825.09 825.33 825.09 825.33 0.0K
13:03 825.33 825.33 825.33 825.33 0.0K
13:04 825.33 825.33 825.33 825.33 0.0K
13:05 825.37 825.37 825.37 825.37 0.0K
13:06 825.37 825.37 825.37 825.37 0.0K
13:07 825.37 825.37 824.41 824.53 0.0K
13:08 824.53 824.53 824.53 824.53 0.0K
13:09 824.53 824.53 824.53 824.53 0.0K
13:10 824.53 824.53 824.53 824.53 0.0K
13:11 824.53 824.70 824.53 824.70 0.0K
13:12 824.74 824.83 824.74 824.76 0.0K
13:13 824.76 824.83 824.76 824.83 0.0K
13:14 824.83 824.83 824.83 824.83 0.0K
13:15 824.83 825.10 824.83 825.10 0.0K
13:16 825.10 825.10 825.06 825.06 0.0K
13:17 825.08 825.08 825.04 825.04 0.0K
13:18 825.04 825.04 824.94 824.94 0.0K
13:19 824.70 824.70 824.70 824.70 0.0K
13:20 824.70 824.70 824.70 824.70 0.0K
13:21 824.70 824.70 824.70 824.70 0.0K
13:22 824.18 824.72 824.18 824.72 0.0K
13:23 824.72 824.72 824.72 824.72 0.0K
13:24 824.72 824.96 824.72 824.96 0.0K
13:25 824.96 824.96 824.96 824.96 0.0K
13:26 824.88 824.88 824.88 824.88 0.0K
13:27 824.88 824.88 824.88 824.88 0.0K
13:28 824.88 824.88 824.88 824.88 0.0K
13:29 824.88 824.88 824.88 824.88 0.0K
13:30 824.75 824.82 824.75 824.82 0.0K
13:31 824.82 824.82 824.82 824.82 0.0K
13:32 824.82 824.82 824.82 824.82 0.0K
13:33 824.82 824.82 824.77 824.77 0.0K
13:34 824.11 824.11 824.11 824.11 0.0K
13:35 824.11 824.11 824.01 824.01 0.0K
13:36 824.01 824.01 824.01 824.01 0.0K
13:37 823.77 824.25 823.77 824.25 0.0K
13:38 824.49 824.61 824.49 824.61 0.0K
13:39 824.71 824.71 824.59 824.59 0.0K
13:40 824.59 824.59 824.59 824.59 0.0K
13:41 824.59 824.69 824.59 824.69 0.0K
13:42 825.04 825.04 824.69 824.69 0.0K
13:43 825.17 825.32 824.84 824.84 0.0K
13:44 824.72 824.72 824.72 824.72 0.0K
13:45 824.72 824.72 824.72 824.72 0.0K
13:46 824.72 824.72 824.63 824.63 0.0K
13:47 824.63 824.63 824.63 824.63 0.0K
13:48 824.15 824.15 824.15 824.15 0.0K
13:49 824.15 825.22 824.15 825.22 0.0K
13:50 825.94 825.94 825.94 825.94 0.0K
13:51 825.94 825.94 825.94 825.94 0.0K
13:52 825.94 825.94 825.94 825.94 0.0K
13:53 825.94 825.94 825.94 825.94 0.0K
13:54 827.14 827.14 826.90 826.90 0.0K
13:55 826.90 827.07 826.90 827.07 0.0K
13:56 827.07 827.16 827.07 827.16 0.0K
13:57 827.16 827.34 827.09 827.34 0.0K
13:58 827.34 827.34 826.61 826.61 0.0K
13:59 826.61 826.61 826.61 826.61 0.0K
14:00 826.61 826.61 826.61 826.61 0.0K
14:01 826.55 826.55 825.83 825.83 0.0K
14:02 825.83 825.83 825.78 825.78 0.0K
14:03 825.68 825.68 825.68 825.68 0.0K
14:04 825.68 825.68 825.68 825.68 0.0K
14:05 825.68 826.16 825.68 826.16 0.0K
14:06 826.14 826.14 826.14 826.14 0.0K
14:07 826.14 826.14 826.14 826.14 0.0K
14:08 825.66 825.66 825.66 825.66 0.0K
14:09 825.66 825.72 825.21 825.21 0.0K
14:10 825.21 825.72 825.21 825.72 0.0K
14:11 825.72 825.72 825.72 825.72 0.0K
14:12 825.72 825.85 825.72 825.85 0.0K
14:13 825.85 826.09 825.85 826.09 0.0K
14:14 826.09 826.09 826.09 826.09 0.0K
14:15 826.09 826.09 826.09 826.09 0.0K
14:16 826.09 826.09 826.09 826.09 0.0K
14:17 826.09 826.09 826.09 826.09 0.0K
14:18 826.09 826.09 826.09 826.09 0.0K
14:19 825.74 825.74 825.74 825.74 0.0K
14:20 825.74 826.22 825.74 826.22 0.0K
14:21 826.22 826.22 826.18 826.18 0.0K
14:22 826.66 826.66 826.66 826.66 0.0K
14:23 826.66 826.90 826.66 826.90 0.0K
14:24 826.90 826.90 826.90 826.90 0.0K
14:25 826.90 826.90 826.90 826.90 0.0K
14:26 826.90 827.14 826.90 826.97 0.0K
14:27 826.97 828.41 826.97 828.41 0.0K
14:28 828.41 828.41 828.39 828.39 0.0K
14:29 827.67 827.67 827.67 827.67 0.0K
14:30 827.79 827.79 827.07 827.07 0.0K
14:31 827.07 827.07 827.07 827.07 0.0K
14:32 827.07 827.07 826.59 826.59 0.0K
14:33 826.59 826.59 826.59 826.59 0.0K
14:34 826.59 827.11 826.59 827.11 0.0K
14:35 827.11 827.11 827.03 827.03 0.0K
14:36 827.03 827.03 827.03 827.03 0.0K
14:37 827.03 827.03 827.03 827.03 0.0K
14:38 827.03 827.03 827.03 827.03 0.0K
14:39 827.03 827.03 827.03 827.03 0.0K
14:40 827.03 827.27 827.03 827.27 0.0K
14:41 827.33 827.33 827.33 827.33 0.0K
14:42 827.33 827.33 827.33 827.33 0.0K
14:43 827.33 827.33 827.33 827.33 0.0K
14:44 827.57 827.57 827.05 827.05 0.0K
14:45 827.01 827.01 826.99 826.99 0.0K
14:46 826.99 826.99 826.99 826.99 0.0K
14:47 826.99 826.99 826.99 826.99 0.0K
14:48 826.99 826.99 826.51 826.51 0.0K
14:49 826.51 826.68 826.51 826.68 0.0K
14:50 826.44 826.44 826.44 826.44 0.0K
14:51 826.44 826.44 826.44 826.44 0.0K
14:52 825.96 826.16 825.96 826.12 0.0K
14:53 826.12 826.12 826.04 826.04 0.0K
14:54 826.04 826.04 826.04 826.04 0.0K
14:55 826.04 826.04 826.04 826.04 0.0K
14:56 826.04 826.04 826.04 826.04 0.0K
14:57 826.04 826.04 826.04 826.04 0.0K
14:58 825.87 826.41 825.87 826.41 0.0K
14:59 826.41 826.41 826.41 826.41 0.0K
15:00 826.24 826.24 826.24 826.24 0.0K
15:01 826.24 826.24 826.24 826.24 0.0K
15:02 826.30 826.30 826.26 826.26 0.0K
15:03 826.26 826.26 826.26 826.26 0.0K
15:04 826.28 826.52 826.28 826.52 0.0K
15:05 826.52 826.52 826.48 826.48 0.0K
15:06 826.48 826.48 826.48 826.48 0.0K
15:07 826.72 827.07 826.72 827.07 0.0K
15:08 827.07 827.07 826.35 826.35 0.0K
15:09 826.35 826.35 826.35 826.35 0.0K
15:10 826.35 826.59 826.35 826.59 0.0K
15:11 826.59 826.59 826.59 826.59 0.0K
15:12 826.59 826.63 826.59 826.63 0.0K
15:13 826.63 826.63 826.15 826.15 0.0K
15:14 826.15 826.15 826.15 826.15 0.0K
15:15 826.15 826.15 825.91 825.91 0.0K
15:16 825.91 825.91 825.91 825.91 0.0K
15:17 825.91 825.91 825.91 825.91 0.0K
15:18 825.91 826.78 825.82 826.78 0.0K
15:19 826.78 826.78 826.78 826.78 0.0K
15:20 826.78 826.78 826.54 826.54 0.0K
15:21 826.54 826.54 826.54 826.54 0.0K
15:22 826.54 826.54 826.48 826.48 0.0K
15:23 826.48 826.87 826.48 826.87 0.0K
15:24 826.90 826.90 826.90 826.90 0.0K
15:25 826.90 826.90 826.90 826.90 0.0K
15:26 826.90 826.90 826.90 826.90 0.0K
15:27 826.90 826.90 826.66 826.66 0.0K
15:28 826.66 826.66 826.66 826.66 0.0K
15:29 826.66 826.66 826.66 826.66 0.0K
15:30 826.66 826.90 826.66 826.90 0.0K
15:31 826.90 826.90 826.66 826.90 0.0K
15:32 826.32 826.32 826.32 826.32 0.0K
15:33 826.32 826.32 826.08 826.32 0.0K
15:34 826.32 826.32 826.32 826.32 0.0K
15:35 825.84 825.84 825.84 825.84 0.0K
15:36 825.94 825.99 825.92 825.99 0.0K
15:37 826.23 826.23 826.23 826.23 0.0K
15:38 826.23 826.27 826.23 826.27 0.0K
15:39 826.27 826.63 826.27 826.63 0.0K
15:40 826.63 826.63 826.63 826.63 0.0K
15:41 826.39 826.72 826.35 826.72 0.0K
15:42 826.72 826.96 826.72 826.96 0.0K
15:43 826.96 826.96 826.92 826.92 0.0K
15:44 827.24 827.24 827.07 827.07 0.0K
15:45 827.24 827.24 827.00 827.00 0.0K
15:46 827.00 827.00 827.00 827.00 0.0K
15:47 827.67 827.67 827.67 827.67 0.0K
15:48 827.69 827.69 827.69 827.69 0.0K
15:49 827.69 827.69 827.69 827.69 0.0K
15:50 827.69 827.69 827.69 827.69 0.0K
15:51 827.93 827.98 827.93 827.98 0.0K
15:52 828.20 828.44 828.20 828.44 0.0K
15:53 828.20 828.26 828.20 828.26 0.0K
15:54 828.26 828.26 827.91 828.09 0.0K
15:55 828.24 828.33 828.24 828.33 0.0K
15:56 828.33 828.33 828.29 828.29 0.0K
15:57 827.81 827.81 827.81 827.81 0.0K
15:58 827.81 828.00 827.81 828.00 0.0K
15:59 827.96 828.20 827.96 828.20 0.0K
16:00 828.20 828.20 827.99 828.03 0.0K
16:01 828.03 828.42 827.94 827.94 0.0K
16:02 827.94 827.94 827.94 827.94 0.0K
16:03 827.94 827.94 827.53 827.53 0.0K
16:04 827.53 827.53 827.53 827.53 0.0K
16:05 827.29 827.29 827.25 827.25 0.0K
16:06 827.01 827.90 827.01 827.73 0.0K
16:07 827.97 827.99 827.97 827.99 0.0K
16:08 827.99 827.99 827.16 827.16 0.0K
16:09 827.16 827.22 827.16 827.22 0.0K
16:10 827.22 827.22 826.81 826.83 0.0K
16:11 826.83 827.07 826.83 827.07 0.0K
16:12 827.07 827.74 826.73 826.73 0.0K
16:13 827.98 827.98 827.63 827.65 0.0K
16:14 827.65 827.65 827.41 827.58 0.0K
16:15 827.58 828.50 827.58 828.50 0.0K
16:16 828.45 828.63 828.43 828.43 0.0K
16:17 828.43 828.43 827.95 827.95 0.0K
16:18 827.95 828.05 827.95 828.05 0.0K
16:19 828.29 828.29 827.71 827.71 0.0K
16:20 827.33 827.81 827.33 827.81 0.0K
16:21 827.81 827.81 827.81 827.81 0.0K
16:22 827.81 827.81 827.81 827.81 0.0K
16:23 827.81 827.81 827.81 827.81 0.0K
16:24 827.81 827.81 827.81 827.81 0.0K
16:25 827.81 829.48 827.81 828.55 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 832.00 834.91 823.77 828.55 0.0M
2025-09-25 839.52 842.20 832.00 832.00 0.0M
2025-09-24 832.98 839.52 832.33 839.52 0.0M
2025-09-23 825.68 838.21 821.70 833.94 0.0M
2025-09-22 826.62 829.34 820.94 825.60 0.0M
2025-09-19 837.23 838.87 825.66 825.66 0.0M
2025-09-18 838.82 844.26 833.54 836.77 0.0M
2025-09-17 839.54 843.44 831.50 841.32 0.0M
2025-09-16 845.50 846.00 839.29 842.13 0.0M
2025-09-15 844.22 849.34 840.96 845.98 0.0M
2025-09-12 843.71 845.18 829.93 845.18 0.0M
2025-09-11 842.86 844.00 836.63 843.23 0.0M
2025-09-10 837.85 842.39 832.55 839.97 0.0M
2025-09-09 848.00 852.88 836.27 837.68 0.0M
2025-09-08 849.41 854.00 846.62 848.17 0.0M
2025-09-05 843.70 855.16 838.62 849.10 0.0M
2025-09-04 843.83 849.26 837.25 842.26 0.0M
2025-09-03 845.55 846.56 835.88 843.13 0.0M
2025-09-02 852.09 853.26 841.08 844.44 0.0M
2025-09-01 859.21 861.98 846.39 853.29 0.0M
2025-08-29 861.37 865.46 856.15 859.21 0.0M
2025-08-28 857.76 863.70 853.40 861.53 0.0M
2025-08-27 856.80 861.58 846.52 858.73 0.0M
2025-08-26 840.93 856.33 840.93 856.33 0.0M
2025-08-25 855.86 855.86 838.87 846.66 0.0M
2025-08-22 839.14 857.36 839.14 857.36 0.0M
2025-08-21 851.94 851.94 836.20 840.06 0.0M
2025-08-20 854.02 854.08 843.34 851.74 0.0M
2025-08-19 861.23 862.20 841.71 856.01 0.0M
2025-08-18 828.32 845.06 828.32 845.06 0.0M
2025-08-15 825.29 832.36 824.71 827.65 0.0M
2025-08-14 824.13 827.56 819.01 820.67 0.0M
2025-08-13 826.76 826.76 816.74 822.05 0.0M
2025-08-12 821.43 829.29 817.82 828.05 0.0M
2025-08-11 837.84 838.00 819.85 821.43 0.0M
2025-08-08 831.50 839.24 830.11 838.39 0.0M
2025-08-07 835.23 843.23 830.28 832.42 0.0M
2025-08-06 831.58 836.04 821.32 835.58 0.0M
2025-08-05 825.05 837.23 824.49 830.66 0.0M
2025-08-04 830.45 833.56 817.60 826.01 0.0M
2025-08-01 838.40 846.81 831.70 831.74 0.0M
2025-07-31 829.82 843.21 829.32 838.40 0.0M
2025-07-30 840.12 843.38 822.79 829.18 0.0M
2025-07-29 839.86 846.23 835.97 840.12 0.0M
2025-07-28 846.04 854.86 839.08 839.36 0.0M
2025-07-25 847.30 850.33 841.62 848.26 0.0M
2025-07-24 843.40 848.58 841.98 847.02 0.0M
2025-07-23 836.01 854.17 834.85 843.16 0.0M
2025-07-22 826.03 839.13 822.23 836.69 0.0M
2025-07-21 819.46 826.72 815.08 826.39 0.0M
2025-07-18 812.83 820.07 809.84 819.09 0.0M
2025-07-17 806.50 813.16 802.99 813.16 0.0M
2025-07-16 809.22 809.22 802.20 806.18 0.0M
2025-07-15 808.55 811.44 806.39 808.67 0.0M
2025-07-14 815.71 815.71 805.51 809.72 0.0M
2025-07-11 816.40 816.46 808.34 811.22 0.0M
2025-07-10 810.79 817.84 809.25 814.74 0.0M
2025-07-09 806.77 817.40 805.94 810.59 0.0M
2025-07-08 811.37 811.97 803.09 805.66 0.0M
2025-07-07 816.23 821.37 809.68 811.53 0.0M
2025-07-04 811.30 815.31 806.33 815.31 0.0M
2025-07-03 788.42 810.95 788.42 810.47 0.0M
2025-07-02 788.17 798.70 783.18 788.09 0.0M
2025-07-01 792.41 795.67 786.55 787.91 0.0M
2025-06-30 788.56 796.71 784.46 792.41 0.0M
2025-06-27 777.75 800.21 775.70 791.88 0.0M
2025-06-26 767.40 787.11 760.42 779.08 0.0M
2025-06-25 763.73 768.58 763.63 768.07 0.0M
2025-06-24 758.73 763.57 755.23 763.29 0.0M
2025-06-23 763.61 763.61 755.68 758.73 0.0M
2025-06-20 757.73 763.61 756.24 763.61 0.0M
2025-06-19 752.64 759.72 747.26 757.96 0.0M
2025-06-18 755.69 755.85 749.21 753.01 0.0M
2025-06-17 748.06 757.16 742.41 754.31 0.0M
2025-06-16 748.18 752.33 745.91 748.56 0.0M
2025-06-13 751.47 757.24 745.52 747.07 0.0M
2025-06-12 757.54 757.54 748.60 753.30 0.0M
2025-06-11 747.41 757.56 742.61 755.23 0.0M
2025-06-10 741.35 746.76 736.81 746.03 0.0M
2025-06-06 737.71 743.95 737.10 741.23 0.0M
2025-06-05 742.09 745.25 736.31 738.38 0.0M
2025-06-04 742.51 745.82 738.52 742.09 0.0M
2025-06-03 754.36 758.63 742.19 742.63 0.0M
2025-06-02 761.28 764.00 754.52 754.52 0.0M
2025-05-30 753.40 765.03 753.40 761.98 0.0M
2025-05-28 761.62 764.39 753.19 753.40 0.0M
2025-05-27 764.72 767.47 757.49 760.62 0.0M
2025-05-26 752.53 763.82 752.53 763.56 0.0M
2025-05-23 753.90 762.50 744.98 750.13 0.0M
2025-05-22 753.39 760.27 742.92 753.90 0.0M
2025-05-21 759.76 761.42 750.28 753.23 0.0M
2025-05-20 745.86 759.46 743.23 757.91 0.0M
2025-05-19 747.30 747.30 736.87 745.86 0.0M
2025-05-16 750.04 752.17 744.76 747.47 0.0M
2025-05-15 756.58 759.09 749.50 750.21 0.0M
2025-05-14 751.39 759.75 747.28 756.77 0.0M
2025-05-13 743.96 752.60 735.03 751.39 0.0M
2025-05-12 750.94 760.40 750.17 753.11 0.0M
2025-05-09 749.01 758.59 748.43 750.61 0.0M
2025-05-08 726.47 765.68 726.47 753.00 0.0M
2025-05-07 726.58 734.93 722.50 726.63 0.0M
2025-05-06 730.14 733.64 724.63 726.58 0.0M
2025-05-05 714.40 732.73 712.20 729.68 0.0M
2025-05-02 726.39 726.39 710.78 717.72 0.0M
2025-04-30 716.46 723.26 712.06 716.37 0.0M
2025-04-29 718.02 720.50 712.56 719.20 0.0M
2025-04-28 710.87 719.47 709.48 717.58 0.0M
2025-04-25 707.83 713.37 704.50 710.71 0.0M
2025-04-24 704.78 713.19 703.75 708.25 0.0M
2025-04-23 704.83 713.26 698.84 702.32 0.0M
2025-04-22 684.48 707.01 681.03 707.01 0.0M
2025-04-16 686.33 688.91 683.19 684.38 0.0M
2025-04-15 677.17 690.72 676.95 686.57 0.0M
2025-04-14 663.25 680.12 661.53 677.63 0.0M
2025-04-11 657.65 663.00 654.27 660.88 0.0M
2025-04-10 645.51 672.03 645.51 654.91 0.0M
2025-04-09 659.76 659.76 629.89 641.14 0.0M
2025-04-08 653.41 662.31 646.17 659.76 0.0M
2025-04-07 667.95 667.95 623.36 654.29 0.0M
2025-04-04 704.17 704.17 670.13 673.69 0.0M
2025-04-03 695.32 711.93 683.75 707.36 0.0M
2025-04-02 703.12 708.91 693.37 695.97 0.0M
2025-04-01 713.12 713.90 702.45 704.73 0.0M
2025-03-31 720.71 720.81 705.10 712.60 0.0M
2025-03-28 713.19 723.20 703.16 723.20 0.0M
2025-03-27 719.94 719.98 714.14 714.14 0.0M
2025-03-26 714.20 724.32 714.20 722.02 0.0M
2025-03-25 713.72 718.07 707.95 713.97 0.0M
2025-03-24 724.56 726.01 705.15 714.37 0.0M
2025-03-21 733.63 735.79 717.73 722.71 0.0M
2025-03-20 726.16 735.61 726.16 734.29 0.0M
2025-03-19 719.51 726.16 717.19 726.16 0.0M
2025-03-18 713.77 725.30 713.77 720.20 0.0M
2025-03-17 708.47 715.96 707.53 714.95 0.0M
2025-03-14 712.12 712.72 702.67 708.00 0.0M
2025-03-13 686.69 705.19 686.69 705.19 0.0M
2025-03-12 675.93 698.41 675.82 686.86 0.0M
2025-03-11 672.91 683.49 669.07 676.65 0.0M
2025-03-10 671.20 678.35 664.91 674.06 0.0M
2025-03-07 666.96 671.30 662.85 670.70 0.0M
2025-03-06 680.03 684.30 664.56 667.65 0.0M
2025-03-05 679.40 690.99 677.74 679.34 0.0M
2025-03-04 712.01 712.01 678.89 678.89 0.0M
2025-03-03 729.89 735.12 709.19 711.05 0.0M
2025-02-28 719.46 729.60 710.33 727.57 0.0M
2025-02-27 724.27 724.69 710.67 720.29 0.0M
2025-02-26 717.96 732.83 713.50 724.47 0.0M
2025-02-25 710.59 723.81 709.51 718.13 0.0M
2025-02-24 703.61 718.27 703.61 710.59 0.0M
2025-02-21 692.34 709.97 683.86 703.27 0.0M
2025-02-20 699.12 699.12 691.05 691.17 0.0M
2025-02-19 692.71 699.48 687.57 697.96 0.0M
2025-02-18 695.88 699.79 688.48 689.54 0.0M
2025-02-17 698.74 698.74 691.52 695.52 0.0M
2025-02-14 696.17 701.18 692.59 698.76 0.0M
2025-02-13 700.99 702.56 692.30 696.00 0.0M
2025-02-12 704.03 706.18 694.79 698.13 0.0M
2025-02-11 702.09 704.94 698.81 703.95 0.0M
2025-02-10 704.41 708.66 698.47 702.21 0.0M
2025-02-07 710.85 710.85 700.52 703.87 0.0M
2025-02-06 713.58 727.89 711.64 711.64 0.0M
2025-02-05 704.29 714.44 695.00 712.92 0.0M
2025-02-04 706.70 710.80 694.95 703.45 0.0M
2025-02-03 720.03 720.03 700.03 706.38 0.0M
2025-01-31 750.49 753.50 715.75 720.03 0.0M
2025-01-30 737.16 750.32 736.24 749.99 0.0M
2025-01-29 730.61 741.16 730.61 737.16 0.0M
2025-01-28 726.47 740.63 726.47 733.44 0.0M
2025-01-27 718.08 734.61 718.08 726.47 0.0M
2025-01-24 722.98 728.97 717.81 720.43 0.0M
2025-01-23 709.53 723.70 705.41 722.31 0.0M
2025-01-22 724.18 726.64 707.09 715.92 0.0M
2025-01-21 728.39 728.39 717.96 724.12 0.0M
2025-01-20 729.05 734.28 724.52 732.09 0.0M
2025-01-17 720.93 729.05 718.65 729.05 0.0M
2025-01-16 735.05 735.05 722.26 722.26 0.0M
2025-01-15 718.18 736.45 718.17 736.45 0.0M
2025-01-14 714.45 721.39 713.70 719.01 0.0M
2025-01-13 729.68 730.78 709.32 714.29 0.0M
2025-01-10 742.25 744.16 729.36 729.36 0.0M
2025-01-09 746.09 748.15 736.44 741.97 0.0M
2025-01-08 763.43 764.78 745.46 748.64 0.0M
2025-01-07 779.82 779.82 763.47 763.47 0.0M
2025-01-06 788.05 788.05 778.26 779.33 0.0M
2025-01-03 777.56 785.50 775.79 784.81 0.0M
2025-01-02 770.54 785.45 770.21 778.08 0.0M