704.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 886.00 | 895.00 | 886.00 | 890.00 | 188.6K |
| 09:05 | 892.00 | 892.00 | 856.00 | 860.00 | 96.4K |
| 09:10 | 860.00 | 866.00 | 857.00 | 863.00 | 71.0K |
| 09:15 | 862.00 | 862.00 | 849.00 | 850.00 | 70.3K |
| 09:20 | 847.00 | 854.00 | 845.00 | 848.00 | 47.2K |
| 09:25 | 850.00 | 856.00 | 845.00 | 853.00 | 38.8K |
| 09:30 | 851.00 | 864.00 | 851.00 | 863.00 | 11.7K |
| 09:35 | 863.00 | 868.00 | 853.00 | 856.00 | 27.1K |
| 09:40 | 854.00 | 861.00 | 852.00 | 860.00 | 12.6K |
| 09:45 | 861.00 | 866.00 | 861.00 | 866.00 | 13.2K |
| 09:50 | 866.00 | 894.00 | 866.00 | 894.00 | 49.0K |
| 09:55 | 893.00 | 895.00 | 883.00 | 885.00 | 39.5K |
| 10:00 | 885.00 | 891.00 | 880.00 | 888.00 | 30.2K |
| 10:05 | 888.00 | 906.00 | 888.00 | 901.00 | 64.9K |
| 10:10 | 902.00 | 905.00 | 890.00 | 899.00 | 51.0K |
| 10:15 | 900.00 | 913.00 | 900.00 | 911.00 | 45.8K |
| 10:20 | 910.00 | 918.00 | 906.00 | 913.00 | 48.1K |
| 10:25 | 913.00 | 916.00 | 907.00 | 909.00 | 20.9K |
| 10:30 | 910.00 | 911.00 | 901.00 | 906.00 | 29.8K |
| 10:35 | 905.00 | 913.00 | 905.00 | 912.00 | 14.6K |
| 10:40 | 912.00 | 920.00 | 912.00 | 912.00 | 25.9K |
| 10:45 | 912.00 | 915.00 | 900.00 | 902.00 | 36.4K |
| 10:50 | 903.00 | 905.00 | 895.00 | 897.00 | 17.4K |
| 10:55 | 897.00 | 897.00 | 896.00 | 896.00 | 5.2K |
| 11:00 | 895.00 | 895.00 | 886.00 | 888.00 | 24.2K |
| 11:05 | 888.00 | 889.00 | 884.00 | 885.00 | 10.6K |
| 11:10 | 884.00 | 886.00 | 884.00 | 885.00 | 4.9K |
| 11:15 | 886.00 | 888.00 | 884.00 | 885.00 | 3.2K |
| 11:20 | 885.00 | 885.00 | 880.00 | 881.00 | 8.5K |
| 11:25 | 881.00 | 883.00 | 880.00 | 882.00 | 7.1K |
| 11:30 | 881.00 | 881.00 | 881.00 | 881.00 | 0.6K |
| 12:30 | 886.00 | 886.00 | 881.00 | 883.00 | 9.7K |
| 12:35 | 886.00 | 894.00 | 882.00 | 891.00 | 20.2K |
| 12:40 | 891.00 | 891.00 | 882.00 | 882.00 | 16.9K |
| 12:45 | 882.00 | 885.00 | 880.00 | 883.00 | 9.2K |
| 12:50 | 882.00 | 883.00 | 880.00 | 883.00 | 10.3K |
| 12:55 | 883.00 | 885.00 | 883.00 | 885.00 | 3.6K |
| 13:00 | 885.00 | 885.00 | 875.00 | 876.00 | 24.6K |
| 13:05 | 876.00 | 877.00 | 873.00 | 875.00 | 9.9K |
| 13:10 | 875.00 | 876.00 | 875.00 | 875.00 | 4.4K |
| 13:15 | 874.00 | 875.00 | 869.00 | 870.00 | 22.8K |
| 13:20 | 868.00 | 871.00 | 867.00 | 870.00 | 5.5K |
| 13:25 | 870.00 | 870.00 | 867.00 | 868.00 | 5.3K |
| 13:30 | 868.00 | 868.00 | 866.00 | 866.00 | 5.4K |
| 13:35 | 868.00 | 869.00 | 867.00 | 869.00 | 4.4K |
| 13:40 | 870.00 | 876.00 | 870.00 | 875.00 | 8.3K |
| 13:45 | 875.00 | 876.00 | 875.00 | 876.00 | 0.5K |
| 13:50 | 877.00 | 879.00 | 875.00 | 875.00 | 5.0K |
| 13:55 | 875.00 | 876.00 | 870.00 | 870.00 | 6.3K |
| 14:00 | 873.00 | 880.00 | 873.00 | 878.00 | 4.3K |
| 14:05 | 878.00 | 878.00 | 875.00 | 875.00 | 4.2K |
| 14:10 | 874.00 | 876.00 | 873.00 | 875.00 | 3.3K |
| 14:15 | 872.00 | 877.00 | 872.00 | 873.00 | 13.2K |
| 14:20 | 877.00 | 880.00 | 875.00 | 875.00 | 3.9K |
| 14:25 | 875.00 | 878.00 | 870.00 | 870.00 | 12.5K |
| 14:30 | 870.00 | 872.00 | 870.00 | 870.00 | 5.7K |
| 14:35 | 871.00 | 871.00 | 868.00 | 870.00 | 5.9K |
| 14:40 | 872.00 | 874.00 | 871.00 | 872.00 | 3.5K |
| 14:45 | 872.00 | 875.00 | 872.00 | 875.00 | 1.6K |
| 14:50 | 878.00 | 879.00 | 873.00 | 873.00 | 3.1K |
| 14:55 | 874.00 | 874.00 | 872.00 | 872.00 | 4.0K |
| 15:00 | 872.00 | 875.00 | 871.00 | 871.00 | 6.4K |
| 15:05 | 871.00 | 874.00 | 870.00 | 871.00 | 4.1K |
| 15:10 | 870.00 | 870.00 | 865.00 | 866.00 | 19.5K |
| 15:15 | 866.00 | 867.00 | 865.00 | 866.00 | 7.1K |
| 15:20 | 865.00 | 870.00 | 863.00 | 863.00 | 17.3K |
| 15:30 | 861.00 | 861.00 | 861.00 | 861.00 | 27.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 742.00 | 746.00 | 698.00 | 704.00 | 1.4M |
| 2025-09-30 | 842.00 | 847.00 | 762.00 | 768.00 | 1.4M |
| 2025-09-29 | 858.00 | 872.00 | 815.00 | 828.00 | 1.0M |
| 2025-09-26 | 861.00 | 920.00 | 845.00 | 861.00 | 1.4M |
| 2025-09-25 | 955.00 | 966.00 | 868.00 | 882.00 | 1.4M |
| 2025-09-24 | 974.00 | 995.00 | 912.00 | 952.00 | 1.2M |
| 2025-09-22 | 1,080.00 | 1,085.00 | 996.00 | 1,004.00 | 1.4M |
| 2025-09-19 | 1,180.00 | 1,193.00 | 1,050.00 | 1,095.00 | 2.2M |
| 2025-09-18 | 1,042.00 | 1,155.00 | 1,030.00 | 1,138.00 | 3.3M |
| 2025-09-17 | 971.00 | 1,079.00 | 966.00 | 1,020.00 | 3.4M |
| 2025-09-16 | 850.00 | 968.00 | 841.00 | 961.00 | 5.3M |
| 2025-09-12 | 1,200.00 | 1,227.00 | 1,120.00 | 1,135.00 | 1.8M |
| 2025-09-11 | 1,214.00 | 1,261.00 | 1,168.00 | 1,183.00 | 1.3M |
| 2025-09-10 | 1,295.00 | 1,304.00 | 1,213.00 | 1,235.00 | 1.6M |
| 2025-09-09 | 1,203.00 | 1,337.00 | 1,187.00 | 1,315.00 | 3.0M |
| 2025-09-08 | 1,200.00 | 1,300.00 | 1,165.00 | 1,212.00 | 2.2M |
| 2025-09-05 | 1,400.00 | 1,420.00 | 1,150.00 | 1,305.00 | 4.9M |
| 2025-09-04 | 1,281.00 | 1,450.00 | 1,230.00 | 1,380.00 | 6.6M |
| 2025-09-03 | 1,040.00 | 1,235.00 | 1,022.00 | 1,220.00 | 4.7M |
| 2025-09-02 | 972.00 | 1,014.00 | 970.00 | 1,010.00 | 1.9M |
| 2025-09-01 | 905.00 | 977.00 | 903.00 | 968.00 | 1.7M |
| 2025-08-29 | 953.00 | 958.00 | 888.00 | 928.00 | 1.7M |
| 2025-08-28 | 868.00 | 938.00 | 861.00 | 938.00 | 2.1M |
| 2025-08-27 | 870.00 | 885.00 | 841.00 | 861.00 | 1.3M |
| 2025-08-26 | 790.00 | 840.00 | 776.00 | 840.00 | 1.2M |
| 2025-08-25 | 770.00 | 809.00 | 736.00 | 777.00 | 1.4M |
| 2025-08-22 | 830.00 | 831.00 | 725.00 | 735.00 | 1.9M |
| 2025-08-21 | 811.00 | 899.00 | 805.00 | 819.00 | 1.6M |
| 2025-08-20 | 744.00 | 837.00 | 678.00 | 816.00 | 4.5M |
| 2025-08-19 | 1,040.00 | 1,044.00 | 825.00 | 825.00 | 2.7M |
| 2025-08-18 | 820.00 | 936.00 | 819.00 | 935.00 | 3.2M |
| 2025-08-15 | 750.00 | 873.00 | 745.00 | 803.00 | 3.6M |
| 2025-08-14 | 707.00 | 727.00 | 674.00 | 727.00 | 1.7M |
| 2025-08-13 | 670.00 | 688.00 | 651.00 | 688.00 | 1.4M |
| 2025-08-12 | 620.00 | 648.00 | 614.00 | 646.00 | 1.4M |
| 2025-08-08 | 605.00 | 621.00 | 587.00 | 605.00 | 1.3M |
| 2025-08-07 | 630.00 | 642.00 | 608.00 | 610.00 | 1.3M |
| 2025-08-06 | 613.00 | 632.00 | 593.00 | 601.00 | 2.0M |
| 2025-08-05 | 554.00 | 575.00 | 546.00 | 573.00 | 1.5M |
| 2025-08-04 | 491.00 | 544.00 | 489.00 | 544.00 | 1.0M |
| 2025-08-01 | 513.00 | 525.00 | 497.00 | 503.00 | 0.9M |
| 2025-07-31 | 493.00 | 520.00 | 487.00 | 497.00 | 1.0M |
| 2025-07-30 | 465.00 | 485.00 | 459.00 | 485.00 | 0.7M |
| 2025-07-29 | 475.00 | 482.00 | 466.00 | 473.00 | 0.6M |
| 2025-07-28 | 452.00 | 475.00 | 452.00 | 471.00 | 1.1M |
| 2025-07-25 | 439.00 | 447.00 | 434.00 | 442.00 | 0.5M |
| 2025-07-24 | 434.00 | 440.00 | 434.00 | 439.00 | 0.3M |
| 2025-07-23 | 437.00 | 450.00 | 431.00 | 434.00 | 0.6M |
| 2025-07-22 | 432.00 | 437.00 | 429.00 | 435.00 | 0.3M |
| 2025-07-18 | 438.00 | 443.00 | 425.00 | 425.00 | 0.4M |
| 2025-07-17 | 430.00 | 441.00 | 430.00 | 435.00 | 0.3M |
| 2025-07-16 | 440.00 | 440.00 | 430.00 | 430.00 | 0.3M |
| 2025-07-15 | 442.00 | 454.00 | 426.00 | 433.00 | 0.8M |
| 2025-07-14 | 430.00 | 444.00 | 428.00 | 437.00 | 0.6M |
| 2025-07-11 | 420.00 | 444.00 | 418.00 | 425.00 | 1.2M |
| 2025-07-10 | 407.00 | 413.00 | 406.00 | 412.00 | 0.3M |
| 2025-07-09 | 400.00 | 407.00 | 400.00 | 405.00 | 0.2M |
| 2025-07-08 | 400.00 | 404.00 | 398.00 | 402.00 | 0.2M |
| 2025-07-07 | 400.00 | 411.00 | 399.00 | 402.00 | 0.5M |
| 2025-07-04 | 395.00 | 403.00 | 395.00 | 398.00 | 0.5M |
| 2025-07-03 | 379.00 | 393.00 | 376.00 | 389.00 | 0.3M |
| 2025-07-02 | 381.00 | 387.00 | 379.00 | 380.00 | 0.5M |
| 2025-07-01 | 394.00 | 394.00 | 384.00 | 386.00 | 0.4M |
| 2025-06-30 | 403.00 | 408.00 | 396.00 | 396.00 | 0.4M |
| 2025-06-27 | 405.00 | 408.00 | 392.00 | 395.00 | 0.8M |
| 2025-06-26 | 417.00 | 418.00 | 401.00 | 410.00 | 0.6M |
| 2025-06-25 | 434.00 | 435.00 | 415.00 | 418.00 | 0.5M |
| 2025-06-24 | 426.00 | 447.00 | 425.00 | 426.00 | 0.6M |
| 2025-06-23 | 434.00 | 436.00 | 418.00 | 422.00 | 0.5M |
| 2025-06-20 | 441.00 | 447.00 | 432.00 | 436.00 | 0.5M |
| 2025-06-19 | 421.00 | 442.00 | 419.00 | 440.00 | 0.6M |
| 2025-06-18 | 430.00 | 441.00 | 422.00 | 424.00 | 0.5M |
| 2025-06-17 | 413.00 | 434.00 | 411.00 | 426.00 | 0.7M |
| 2025-06-16 | 429.00 | 431.00 | 415.00 | 416.00 | 0.8M |
| 2025-06-13 | 450.00 | 450.00 | 414.00 | 431.00 | 1.8M |
| 2025-06-12 | 397.00 | 446.00 | 394.00 | 438.00 | 2.0M |
| 2025-06-11 | 401.00 | 411.00 | 393.00 | 396.00 | 1.4M |
| 2025-06-10 | 382.00 | 395.00 | 375.00 | 380.00 | 1.9M |
| 2025-06-09 | 364.00 | 368.00 | 355.00 | 368.00 | 1.1M |
| 2025-06-06 | 347.00 | 355.00 | 345.00 | 349.00 | 0.5M |
| 2025-06-05 | 347.00 | 353.00 | 340.00 | 345.00 | 0.3M |
| 2025-06-04 | 359.00 | 360.00 | 348.00 | 351.00 | 0.5M |
| 2025-06-03 | 368.00 | 370.00 | 340.00 | 356.00 | 1.3M |
| 2025-06-02 | 352.00 | 363.00 | 349.00 | 362.00 | 1.5M |
| 2025-05-30 | 330.00 | 346.00 | 318.00 | 346.00 | 1.3M |
| 2025-05-29 | 307.00 | 324.00 | 304.00 | 323.00 | 1.4M |
| 2025-05-28 | 292.00 | 297.00 | 290.00 | 294.00 | 0.2M |
| 2025-05-27 | 288.00 | 293.00 | 288.00 | 290.00 | 0.1M |
| 2025-05-26 | 282.00 | 289.00 | 282.00 | 288.00 | 0.1M |
| 2025-05-23 | 284.00 | 284.00 | 280.00 | 283.00 | 0.1M |
| 2025-05-22 | 282.00 | 285.00 | 281.00 | 284.00 | 0.1M |
| 2025-05-21 | 289.00 | 291.00 | 282.00 | 284.00 | 0.2M |
| 2025-05-20 | 294.00 | 298.00 | 287.00 | 289.00 | 0.3M |
| 2025-05-19 | 300.00 | 309.00 | 293.00 | 296.00 | 1.4M |
| 2025-05-16 | 274.00 | 277.00 | 272.00 | 276.00 | 0.1M |
| 2025-05-15 | 269.00 | 277.00 | 269.00 | 272.00 | 0.2M |
| 2025-05-14 | 270.00 | 273.00 | 267.00 | 270.00 | 0.1M |
| 2025-05-13 | 272.00 | 272.00 | 269.00 | 271.00 | 0.1M |
| 2025-05-12 | 274.00 | 274.00 | 270.00 | 270.00 | 0.1M |
| 2025-05-09 | 275.00 | 275.00 | 271.00 | 271.00 | 0.1M |
| 2025-05-08 | 275.00 | 275.00 | 270.00 | 273.00 | 0.1M |
| 2025-05-07 | 273.00 | 274.00 | 270.00 | 274.00 | 0.1M |
| 2025-05-02 | 273.00 | 274.00 | 268.00 | 273.00 | 0.1M |
| 2025-05-01 | 268.00 | 274.00 | 267.00 | 274.00 | 0.2M |
| 2025-04-30 | 262.00 | 267.00 | 261.00 | 267.00 | 0.2M |
| 2025-04-28 | 259.00 | 262.00 | 258.00 | 258.00 | 0.1M |
| 2025-04-25 | 259.00 | 261.00 | 256.00 | 257.00 | 0.1M |
| 2025-04-24 | 262.00 | 263.00 | 259.00 | 259.00 | 0.1M |
| 2025-04-23 | 266.00 | 266.00 | 262.00 | 264.00 | 0.1M |
| 2025-04-22 | 265.00 | 266.00 | 263.00 | 263.00 | 0.1M |
| 2025-04-21 | 266.00 | 268.00 | 262.00 | 262.00 | 0.2M |
| 2025-04-18 | 258.00 | 266.00 | 257.00 | 264.00 | 0.1M |
| 2025-04-17 | 253.00 | 258.00 | 253.00 | 258.00 | 0.1M |
| 2025-04-16 | 259.00 | 259.00 | 254.00 | 254.00 | 0.1M |
| 2025-04-15 | 259.00 | 259.00 | 256.00 | 257.00 | 0.1M |
| 2025-04-14 | 257.00 | 258.00 | 255.00 | 257.00 | 0.1M |
| 2025-04-11 | 246.00 | 255.00 | 243.00 | 253.00 | 0.2M |
| 2025-04-10 | 258.00 | 258.00 | 245.00 | 254.00 | 0.3M |
| 2025-04-09 | 243.00 | 246.00 | 236.00 | 242.00 | 0.3M |
| 2025-04-08 | 237.00 | 251.00 | 237.00 | 248.00 | 0.3M |
| 2025-04-07 | 225.00 | 237.00 | 223.00 | 228.00 | 0.6M |
| 2025-04-04 | 251.00 | 252.00 | 239.00 | 249.00 | 0.5M |
| 2025-04-03 | 260.00 | 266.00 | 256.00 | 261.00 | 0.2M |
| 2025-04-02 | 275.00 | 275.00 | 268.00 | 269.00 | 0.2M |
| 2025-04-01 | 281.00 | 285.00 | 274.00 | 274.00 | 0.2M |
| 2025-03-31 | 286.00 | 286.00 | 279.00 | 281.00 | 0.3M |
| 2025-03-28 | 284.00 | 291.00 | 283.00 | 289.00 | 0.2M |
| 2025-03-27 | 287.00 | 287.00 | 283.00 | 284.00 | 0.1M |
| 2025-03-26 | 287.00 | 291.00 | 286.00 | 289.00 | 0.1M |
| 2025-03-25 | 288.00 | 290.00 | 283.00 | 287.00 | 0.1M |
| 2025-03-24 | 286.00 | 287.00 | 282.00 | 287.00 | 0.2M |
| 2025-03-21 | 290.00 | 292.00 | 284.00 | 284.00 | 0.3M |
| 2025-03-19 | 288.00 | 297.00 | 286.00 | 290.00 | 0.5M |
| 2025-03-18 | 283.00 | 290.00 | 280.00 | 288.00 | 0.5M |
| 2025-03-17 | 279.00 | 285.00 | 275.00 | 283.00 | 0.4M |
| 2025-03-14 | 269.00 | 280.00 | 268.00 | 278.00 | 0.4M |
| 2025-03-13 | 269.00 | 280.00 | 266.00 | 269.00 | 0.6M |
| 2025-03-12 | 267.00 | 271.00 | 262.00 | 270.00 | 0.9M |
| 2025-03-11 | 257.00 | 259.00 | 250.00 | 259.00 | 0.3M |
| 2025-03-10 | 262.00 | 263.00 | 257.00 | 260.00 | 0.1M |
| 2025-03-07 | 260.00 | 262.00 | 257.00 | 260.00 | 0.1M |
| 2025-03-06 | 261.00 | 264.00 | 259.00 | 260.00 | 0.1M |
| 2025-03-05 | 266.00 | 268.00 | 260.00 | 260.00 | 0.2M |
| 2025-03-04 | 268.00 | 268.00 | 260.00 | 266.00 | 0.3M |
| 2025-03-03 | 259.00 | 262.00 | 258.00 | 260.00 | 0.1M |
| 2025-02-28 | 261.00 | 262.00 | 254.00 | 256.00 | 0.3M |
| 2025-02-27 | 266.00 | 266.00 | 262.00 | 263.00 | 0.2M |
| 2025-02-26 | 272.00 | 272.00 | 265.00 | 265.00 | 0.3M |
| 2025-02-25 | 269.00 | 279.00 | 267.00 | 274.00 | 0.4M |
| 2025-02-21 | 285.00 | 290.00 | 269.00 | 270.00 | 1.1M |
| 2025-02-20 | 270.00 | 277.00 | 263.00 | 275.00 | 0.6M |
| 2025-02-19 | 260.00 | 277.00 | 259.00 | 266.00 | 0.7M |
| 2025-02-18 | 256.00 | 257.00 | 254.00 | 254.00 | 0.1M |
| 2025-02-17 | 260.00 | 260.00 | 251.00 | 254.00 | 0.5M |
| 2025-02-14 | 268.00 | 268.00 | 262.00 | 263.00 | 0.4M |
| 2025-02-13 | 281.00 | 290.00 | 265.00 | 270.00 | 1.0M |
| 2025-02-12 | 266.00 | 280.00 | 261.00 | 280.00 | 1.4M |
| 2025-02-10 | 255.00 | 269.00 | 250.00 | 250.00 | 0.9M |
| 2025-02-07 | 239.00 | 251.00 | 237.00 | 250.00 | 0.6M |
| 2025-02-06 | 240.00 | 240.00 | 232.00 | 233.00 | 0.2M |
| 2025-02-05 | 234.00 | 241.00 | 233.00 | 239.00 | 0.2M |
| 2025-02-04 | 236.00 | 242.00 | 233.00 | 233.00 | 0.3M |
| 2025-02-03 | 242.00 | 255.00 | 238.00 | 238.00 | 1.1M |
| 2025-01-31 | 229.00 | 246.00 | 223.00 | 241.00 | 0.9M |
| 2025-01-30 | 235.00 | 235.00 | 220.00 | 225.00 | 0.9M |
| 2025-01-29 | 210.00 | 217.00 | 210.00 | 216.00 | 0.2M |
| 2025-01-28 | 208.00 | 210.00 | 208.00 | 209.00 | 0.0M |
| 2025-01-27 | 209.00 | 210.00 | 207.00 | 208.00 | 0.1M |
| 2025-01-24 | 206.00 | 209.00 | 206.00 | 209.00 | 0.0M |
| 2025-01-23 | 207.00 | 209.00 | 207.00 | 208.00 | 0.0M |
| 2025-01-22 | 208.00 | 209.00 | 207.00 | 208.00 | 0.0M |
| 2025-01-21 | 207.00 | 208.00 | 207.00 | 208.00 | 0.0M |
| 2025-01-20 | 205.00 | 207.00 | 205.00 | 206.00 | 0.1M |
| 2025-01-17 | 205.00 | 207.00 | 203.00 | 205.00 | 0.1M |
| 2025-01-16 | 206.00 | 207.00 | 205.00 | 205.00 | 0.0M |
| 2025-01-15 | 207.00 | 209.00 | 205.00 | 207.00 | 0.1M |
| 2025-01-14 | 210.00 | 210.00 | 207.00 | 208.00 | 0.1M |
| 2025-01-10 | 210.00 | 211.00 | 209.00 | 210.00 | 0.0M |
| 2025-01-09 | 212.00 | 212.00 | 210.00 | 210.00 | 0.0M |
| 2025-01-08 | 212.00 | 213.00 | 211.00 | 212.00 | 0.0M |
| 2025-01-07 | 213.00 | 215.00 | 210.00 | 211.00 | 0.1M |
| 2025-01-06 | 212.00 | 214.00 | 212.00 | 213.00 | 0.1M |