593.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 598.00 | 598.00 | 597.00 | 597.00 | 8.5K |
| 09:05 | 597.00 | 597.00 | 597.00 | 597.00 | 0.4K |
| 09:10 | 595.00 | 595.00 | 595.00 | 595.00 | 1.2K |
| 09:25 | 596.00 | 596.00 | 596.00 | 596.00 | 0.1K |
| 09:45 | 597.00 | 597.00 | 597.00 | 597.00 | 0.1K |
| 09:50 | 595.00 | 595.00 | 595.00 | 595.00 | 0.6K |
| 09:55 | 596.00 | 596.00 | 596.00 | 596.00 | 0.2K |
| 10:00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.2K |
| 10:15 | 597.00 | 597.00 | 597.00 | 597.00 | 0.1K |
| 10:25 | 597.00 | 597.00 | 597.00 | 597.00 | 0.7K |
| 10:35 | 597.00 | 597.00 | 597.00 | 597.00 | 0.3K |
| 10:40 | 597.00 | 597.00 | 597.00 | 597.00 | 0.1K |
| 11:05 | 596.00 | 596.00 | 596.00 | 596.00 | 0.1K |
| 11:10 | 597.00 | 597.00 | 597.00 | 597.00 | 0.1K |
| 11:20 | 596.00 | 596.00 | 596.00 | 596.00 | 0.2K |
| 12:30 | 596.00 | 596.00 | 596.00 | 596.00 | 0.5K |
| 12:40 | 596.00 | 596.00 | 596.00 | 596.00 | 0.4K |
| 12:45 | 596.00 | 596.00 | 596.00 | 596.00 | 0.8K |
| 13:10 | 596.00 | 596.00 | 596.00 | 596.00 | 0.8K |
| 13:25 | 596.00 | 596.00 | 596.00 | 596.00 | 0.3K |
| 14:05 | 596.00 | 596.00 | 596.00 | 596.00 | 0.1K |
| 14:15 | 596.00 | 596.00 | 596.00 | 596.00 | 0.3K |
| 14:25 | 596.00 | 596.00 | 596.00 | 596.00 | 0.1K |
| 14:50 | 595.00 | 595.00 | 595.00 | 595.00 | 5.6K |
| 14:55 | 596.00 | 596.00 | 595.00 | 595.00 | 3.2K |
| 15:00 | 596.00 | 596.00 | 594.00 | 594.00 | 2.2K |
| 15:10 | 596.00 | 596.00 | 596.00 | 596.00 | 0.6K |
| 15:15 | 596.00 | 596.00 | 596.00 | 596.00 | 0.7K |
| 15:20 | 594.00 | 594.00 | 594.00 | 594.00 | 6.2K |
| 15:30 | 592.00 | 592.00 | 592.00 | 592.00 | 3.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 591.00 | 593.00 | 591.00 | 593.00 | 0.0M |
| 2025-09-26 | 589.00 | 596.00 | 589.00 | 592.00 | 0.0M |
| 2025-09-25 | 576.00 | 598.00 | 576.00 | 591.00 | 0.1M |
| 2025-09-24 | 592.00 | 598.00 | 588.00 | 598.00 | 0.1M |
| 2025-09-22 | 598.00 | 598.00 | 592.00 | 592.00 | 0.0M |
| 2025-09-19 | 599.00 | 599.00 | 597.00 | 598.00 | 0.0M |
| 2025-09-18 | 596.00 | 599.00 | 595.00 | 599.00 | 0.0M |
| 2025-09-17 | 600.00 | 600.00 | 596.00 | 596.00 | 0.0M |
| 2025-09-16 | 597.00 | 600.00 | 597.00 | 598.00 | 0.0M |
| 2025-09-12 | 598.00 | 598.00 | 595.00 | 598.00 | 0.0M |
| 2025-09-11 | 597.00 | 597.00 | 595.00 | 595.00 | 0.0M |
| 2025-09-10 | 595.00 | 597.00 | 594.00 | 597.00 | 0.0M |
| 2025-09-09 | 593.00 | 595.00 | 593.00 | 595.00 | 0.0M |
| 2025-09-08 | 593.00 | 594.00 | 591.00 | 591.00 | 0.0M |
| 2025-09-05 | 590.00 | 593.00 | 590.00 | 593.00 | 0.0M |
| 2025-09-04 | 590.00 | 593.00 | 590.00 | 591.00 | 0.0M |
| 2025-09-03 | 592.00 | 592.00 | 590.00 | 590.00 | 0.0M |
| 2025-09-02 | 590.00 | 593.00 | 590.00 | 592.00 | 0.0M |
| 2025-09-01 | 589.00 | 592.00 | 588.00 | 592.00 | 0.0M |
| 2025-08-29 | 584.00 | 593.00 | 582.00 | 589.00 | 0.1M |
| 2025-08-28 | 579.00 | 584.00 | 578.00 | 584.00 | 0.0M |
| 2025-08-27 | 577.00 | 580.00 | 577.00 | 579.00 | 0.0M |
| 2025-08-26 | 580.00 | 582.00 | 577.00 | 577.00 | 0.0M |
| 2025-08-25 | 585.00 | 585.00 | 580.00 | 580.00 | 0.0M |
| 2025-08-22 | 584.00 | 586.00 | 583.00 | 585.00 | 0.0M |
| 2025-08-21 | 584.00 | 586.00 | 583.00 | 584.00 | 0.0M |
| 2025-08-20 | 584.00 | 584.00 | 582.00 | 584.00 | 0.0M |
| 2025-08-19 | 579.00 | 583.00 | 579.00 | 583.00 | 0.0M |
| 2025-08-18 | 578.00 | 581.00 | 578.00 | 579.00 | 0.0M |
| 2025-08-15 | 580.00 | 581.00 | 578.00 | 578.00 | 0.0M |
| 2025-08-14 | 580.00 | 580.00 | 577.00 | 579.00 | 0.0M |
| 2025-08-13 | 580.00 | 580.00 | 578.00 | 578.00 | 0.0M |
| 2025-08-12 | 582.00 | 584.00 | 580.00 | 580.00 | 0.0M |
| 2025-08-08 | 581.00 | 584.00 | 581.00 | 582.00 | 0.0M |
| 2025-08-07 | 580.00 | 583.00 | 580.00 | 580.00 | 0.0M |
| 2025-08-06 | 579.00 | 580.00 | 577.00 | 577.00 | 0.0M |
| 2025-08-05 | 578.00 | 579.00 | 573.00 | 577.00 | 0.0M |
| 2025-08-04 | 574.00 | 578.00 | 573.00 | 578.00 | 0.0M |
| 2025-08-01 | 572.00 | 575.00 | 571.00 | 574.00 | 0.0M |
| 2025-07-31 | 575.00 | 575.00 | 572.00 | 572.00 | 0.0M |
| 2025-07-30 | 574.00 | 576.00 | 573.00 | 573.00 | 0.0M |
| 2025-07-29 | 576.00 | 579.00 | 573.00 | 574.00 | 0.0M |
| 2025-07-28 | 569.00 | 575.00 | 568.00 | 575.00 | 0.0M |
| 2025-07-25 | 565.00 | 569.00 | 565.00 | 569.00 | 0.0M |
| 2025-07-24 | 563.00 | 566.00 | 563.00 | 565.00 | 0.0M |
| 2025-07-23 | 563.00 | 568.00 | 561.00 | 563.00 | 0.0M |
| 2025-07-22 | 566.00 | 567.00 | 561.00 | 563.00 | 0.0M |
| 2025-07-18 | 565.00 | 565.00 | 559.00 | 559.00 | 0.0M |
| 2025-07-17 | 560.00 | 561.00 | 556.00 | 560.00 | 0.0M |
| 2025-07-16 | 559.00 | 561.00 | 556.00 | 559.00 | 0.0M |
| 2025-07-15 | 564.00 | 564.00 | 555.00 | 555.00 | 0.1M |
| 2025-07-14 | 556.00 | 561.00 | 556.00 | 561.00 | 0.0M |
| 2025-07-11 | 556.00 | 557.00 | 555.00 | 557.00 | 0.0M |
| 2025-07-10 | 555.00 | 556.00 | 554.00 | 555.00 | 0.0M |
| 2025-07-09 | 554.00 | 555.00 | 553.00 | 555.00 | 0.0M |
| 2025-07-08 | 551.00 | 554.00 | 551.00 | 554.00 | 0.0M |
| 2025-07-07 | 552.00 | 553.00 | 552.00 | 552.00 | 0.0M |
| 2025-07-04 | 552.00 | 553.00 | 551.00 | 551.00 | 0.0M |
| 2025-07-03 | 550.00 | 554.00 | 550.00 | 554.00 | 0.0M |
| 2025-07-02 | 548.00 | 552.00 | 548.00 | 552.00 | 0.0M |
| 2025-07-01 | 554.00 | 555.00 | 550.00 | 550.00 | 0.0M |
| 2025-06-30 | 556.00 | 556.00 | 552.00 | 554.00 | 0.0M |
| 2025-06-27 | 552.00 | 556.00 | 552.00 | 555.00 | 0.0M |
| 2025-06-26 | 554.00 | 555.00 | 553.00 | 554.00 | 0.0M |
| 2025-06-25 | 552.00 | 554.00 | 552.00 | 554.00 | 0.0M |
| 2025-06-24 | 554.00 | 556.00 | 552.00 | 552.00 | 0.0M |
| 2025-06-23 | 553.00 | 555.00 | 552.00 | 554.00 | 0.0M |
| 2025-06-20 | 561.00 | 561.00 | 555.00 | 555.00 | 0.0M |
| 2025-06-19 | 558.00 | 560.00 | 558.00 | 560.00 | 0.0M |
| 2025-06-18 | 559.00 | 562.00 | 557.00 | 558.00 | 0.0M |
| 2025-06-17 | 561.00 | 562.00 | 559.00 | 560.00 | 0.0M |
| 2025-06-16 | 560.00 | 563.00 | 560.00 | 561.00 | 0.0M |
| 2025-06-13 | 560.00 | 562.00 | 559.00 | 559.00 | 0.0M |
| 2025-06-12 | 558.00 | 561.00 | 558.00 | 560.00 | 0.0M |
| 2025-06-11 | 556.00 | 558.00 | 555.00 | 556.00 | 0.0M |
| 2025-06-10 | 554.00 | 557.00 | 553.00 | 556.00 | 0.0M |
| 2025-06-09 | 546.00 | 553.00 | 546.00 | 553.00 | 0.0M |
| 2025-06-06 | 546.00 | 548.00 | 545.00 | 546.00 | 0.0M |
| 2025-06-05 | 550.00 | 550.00 | 544.00 | 549.00 | 0.1M |
| 2025-06-04 | 552.00 | 552.00 | 546.00 | 550.00 | 0.1M |
| 2025-06-03 | 553.00 | 554.00 | 551.00 | 551.00 | 0.1M |
| 2025-06-02 | 563.00 | 563.00 | 552.00 | 554.00 | 0.1M |
| 2025-05-30 | 561.00 | 598.00 | 560.00 | 564.00 | 0.5M |
| 2025-05-29 | 550.00 | 566.00 | 550.00 | 560.00 | 0.2M |
| 2025-05-28 | 586.00 | 587.00 | 583.00 | 587.00 | 0.1M |
| 2025-05-27 | 582.00 | 584.00 | 582.00 | 584.00 | 0.1M |
| 2025-05-26 | 582.00 | 584.00 | 582.00 | 582.00 | 0.1M |
| 2025-05-23 | 583.00 | 585.00 | 582.00 | 582.00 | 0.0M |
| 2025-05-22 | 584.00 | 585.00 | 583.00 | 583.00 | 0.0M |
| 2025-05-21 | 583.00 | 585.00 | 583.00 | 584.00 | 0.0M |
| 2025-05-20 | 585.00 | 586.00 | 583.00 | 583.00 | 0.0M |
| 2025-05-19 | 585.00 | 587.00 | 584.00 | 585.00 | 0.0M |
| 2025-05-16 | 584.00 | 586.00 | 584.00 | 585.00 | 0.0M |
| 2025-05-15 | 584.00 | 586.00 | 584.00 | 584.00 | 0.0M |
| 2025-05-14 | 586.00 | 587.00 | 583.00 | 584.00 | 0.0M |
| 2025-05-13 | 588.00 | 589.00 | 585.00 | 586.00 | 0.0M |
| 2025-05-12 | 585.00 | 587.00 | 585.00 | 587.00 | 0.0M |
| 2025-05-09 | 583.00 | 586.00 | 583.00 | 586.00 | 0.0M |
| 2025-05-08 | 583.00 | 586.00 | 583.00 | 584.00 | 0.0M |
| 2025-05-07 | 581.00 | 586.00 | 581.00 | 586.00 | 0.0M |
| 2025-05-02 | 584.00 | 585.00 | 582.00 | 582.00 | 0.0M |
| 2025-05-01 | 583.00 | 586.00 | 583.00 | 584.00 | 0.0M |
| 2025-04-30 | 583.00 | 586.00 | 583.00 | 584.00 | 0.0M |
| 2025-04-28 | 576.00 | 585.00 | 576.00 | 584.00 | 0.0M |
| 2025-04-25 | 573.00 | 576.00 | 573.00 | 575.00 | 0.0M |
| 2025-04-24 | 573.00 | 574.00 | 572.00 | 572.00 | 0.0M |
| 2025-04-23 | 571.00 | 573.00 | 571.00 | 573.00 | 0.0M |
| 2025-04-22 | 569.00 | 571.00 | 568.00 | 569.00 | 0.0M |
| 2025-04-21 | 565.00 | 570.00 | 565.00 | 569.00 | 0.0M |
| 2025-04-18 | 565.00 | 569.00 | 564.00 | 567.00 | 0.0M |
| 2025-04-17 | 564.00 | 565.00 | 563.00 | 564.00 | 0.0M |
| 2025-04-16 | 563.00 | 566.00 | 561.00 | 566.00 | 0.1M |
| 2025-04-15 | 557.00 | 567.00 | 556.00 | 563.00 | 0.2M |
| 2025-04-14 | 589.00 | 592.00 | 587.00 | 587.00 | 0.0M |
| 2025-04-11 | 581.00 | 588.00 | 580.00 | 587.00 | 0.0M |
| 2025-04-10 | 580.00 | 584.00 | 578.00 | 582.00 | 0.0M |
| 2025-04-09 | 574.00 | 574.00 | 568.00 | 574.00 | 0.0M |
| 2025-04-08 | 560.00 | 575.00 | 560.00 | 575.00 | 0.0M |
| 2025-04-07 | 560.00 | 561.00 | 548.00 | 552.00 | 0.1M |
| 2025-04-04 | 577.00 | 577.00 | 568.00 | 570.00 | 0.0M |
| 2025-04-03 | 581.00 | 583.00 | 576.00 | 580.00 | 0.0M |
| 2025-04-02 | 587.00 | 590.00 | 584.00 | 584.00 | 0.0M |
| 2025-04-01 | 592.00 | 592.00 | 587.00 | 587.00 | 0.0M |
| 2025-03-31 | 590.00 | 591.00 | 586.00 | 586.00 | 0.0M |
| 2025-03-28 | 591.00 | 593.00 | 590.00 | 590.00 | 0.0M |
| 2025-03-27 | 586.00 | 589.00 | 584.00 | 588.00 | 0.0M |
| 2025-03-26 | 585.00 | 587.00 | 584.00 | 584.00 | 0.0M |
| 2025-03-25 | 580.00 | 587.00 | 575.00 | 585.00 | 0.1M |
| 2025-03-24 | 587.00 | 600.00 | 585.00 | 600.00 | 0.1M |
| 2025-03-21 | 588.00 | 590.00 | 587.00 | 587.00 | 0.0M |
| 2025-03-19 | 583.00 | 585.00 | 580.00 | 585.00 | 0.0M |
| 2025-03-18 | 580.00 | 583.00 | 580.00 | 583.00 | 0.0M |
| 2025-03-17 | 579.00 | 580.00 | 577.00 | 578.00 | 0.0M |
| 2025-03-14 | 575.00 | 578.00 | 575.00 | 576.00 | 0.0M |
| 2025-03-13 | 579.00 | 579.00 | 574.00 | 575.00 | 0.0M |
| 2025-03-12 | 578.00 | 578.00 | 575.00 | 576.00 | 0.0M |
| 2025-03-11 | 574.00 | 576.00 | 571.00 | 576.00 | 0.0M |
| 2025-03-10 | 575.00 | 580.00 | 573.00 | 574.00 | 0.0M |
| 2025-03-07 | 574.00 | 575.00 | 572.00 | 575.00 | 0.0M |
| 2025-03-06 | 571.00 | 575.00 | 571.00 | 574.00 | 0.0M |
| 2025-03-05 | 570.00 | 572.00 | 570.00 | 571.00 | 0.0M |
| 2025-03-04 | 573.00 | 573.00 | 569.00 | 570.00 | 0.0M |
| 2025-03-03 | 572.00 | 572.00 | 569.00 | 572.00 | 0.0M |
| 2025-02-28 | 570.00 | 572.00 | 570.00 | 570.00 | 0.0M |
| 2025-02-27 | 572.00 | 573.00 | 570.00 | 570.00 | 0.0M |
| 2025-02-26 | 571.00 | 573.00 | 570.00 | 573.00 | 0.0M |
| 2025-02-25 | 571.00 | 573.00 | 570.00 | 571.00 | 0.0M |
| 2025-02-21 | 577.00 | 577.00 | 571.00 | 571.00 | 0.0M |
| 2025-02-20 | 577.00 | 577.00 | 572.00 | 574.00 | 0.0M |
| 2025-02-19 | 577.00 | 577.00 | 574.00 | 575.00 | 0.0M |
| 2025-02-18 | 575.00 | 577.00 | 574.00 | 577.00 | 0.0M |
| 2025-02-17 | 580.00 | 580.00 | 575.00 | 575.00 | 0.0M |
| 2025-02-14 | 576.00 | 580.00 | 576.00 | 578.00 | 0.0M |
| 2025-02-13 | 574.00 | 578.00 | 572.00 | 573.00 | 0.0M |
| 2025-02-12 | 574.00 | 575.00 | 571.00 | 572.00 | 0.0M |
| 2025-02-10 | 569.00 | 572.00 | 567.00 | 570.00 | 0.0M |
| 2025-02-07 | 566.00 | 568.00 | 564.00 | 566.00 | 0.0M |
| 2025-02-06 | 565.00 | 568.00 | 564.00 | 568.00 | 0.0M |
| 2025-02-05 | 566.00 | 567.00 | 565.00 | 565.00 | 0.0M |
| 2025-02-04 | 565.00 | 566.00 | 563.00 | 564.00 | 0.0M |
| 2025-02-03 | 567.00 | 567.00 | 562.00 | 563.00 | 0.0M |
| 2025-01-31 | 561.00 | 568.00 | 561.00 | 564.00 | 0.0M |
| 2025-01-30 | 570.00 | 571.00 | 551.00 | 551.00 | 0.2M |
| 2025-01-29 | 572.00 | 575.00 | 570.00 | 570.00 | 0.0M |
| 2025-01-28 | 571.00 | 574.00 | 571.00 | 571.00 | 0.0M |
| 2025-01-27 | 570.00 | 574.00 | 570.00 | 571.00 | 0.0M |
| 2025-01-24 | 567.00 | 572.00 | 567.00 | 570.00 | 0.0M |
| 2025-01-23 | 570.00 | 570.00 | 566.00 | 569.00 | 0.0M |
| 2025-01-22 | 572.00 | 572.00 | 566.00 | 569.00 | 0.0M |
| 2025-01-21 | 570.00 | 571.00 | 567.00 | 571.00 | 0.0M |
| 2025-01-20 | 570.00 | 571.00 | 567.00 | 570.00 | 0.0M |
| 2025-01-17 | 574.00 | 574.00 | 570.00 | 570.00 | 0.0M |
| 2025-01-16 | 574.00 | 578.00 | 572.00 | 572.00 | 0.0M |
| 2025-01-15 | 574.00 | 575.00 | 573.00 | 574.00 | 0.0M |
| 2025-01-14 | 575.00 | 578.00 | 574.00 | 574.00 | 0.0M |
| 2025-01-10 | 576.00 | 577.00 | 575.00 | 575.00 | 0.0M |
| 2025-01-09 | 578.00 | 579.00 | 576.00 | 576.00 | 0.0M |
| 2025-01-08 | 578.00 | 579.00 | 577.00 | 577.00 | 0.0M |
| 2025-01-07 | 579.00 | 580.00 | 577.00 | 578.00 | 0.0M |
| 2025-01-06 | 580.00 | 580.00 | 576.00 | 579.00 | 0.0M |