370.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 370.00 | 370.00 | 364.00 | 366.00 | 510.3K |
| 09:05 | 366.00 | 374.00 | 364.00 | 372.00 | 1,448.6K |
| 09:10 | 370.00 | 370.00 | 366.00 | 370.00 | 500.9K |
| 09:15 | 368.00 | 370.00 | 368.00 | 370.00 | 48.5K |
| 09:20 | 368.00 | 370.00 | 368.00 | 370.00 | 770.5K |
| 09:25 | 368.00 | 370.00 | 368.00 | 370.00 | 140.4K |
| 09:30 | 368.00 | 370.00 | 368.00 | 370.00 | 127.3K |
| 09:35 | 368.00 | 368.00 | 366.00 | 368.00 | 372.0K |
| 09:40 | 366.00 | 368.00 | 366.00 | 368.00 | 560.5K |
| 09:45 | 368.00 | 370.00 | 366.00 | 366.00 | 675.7K |
| 09:50 | 368.00 | 368.00 | 362.00 | 364.00 | 1,762.9K |
| 09:55 | 364.00 | 368.00 | 364.00 | 364.00 | 56.2K |
| 10:00 | 364.00 | 368.00 | 364.00 | 366.00 | 73.7K |
| 10:05 | 368.00 | 368.00 | 366.00 | 368.00 | 61.6K |
| 10:10 | 368.00 | 372.00 | 366.00 | 370.00 | 765.8K |
| 10:15 | 372.00 | 378.00 | 372.00 | 372.00 | 2,912.6K |
| 10:20 | 372.00 | 372.00 | 364.00 | 364.00 | 846.4K |
| 10:25 | 366.00 | 366.00 | 362.00 | 366.00 | 210.5K |
| 10:30 | 366.00 | 366.00 | 364.00 | 364.00 | 283.2K |
| 10:35 | 364.00 | 366.00 | 364.00 | 364.00 | 50.9K |
| 10:40 | 364.00 | 364.00 | 364.00 | 364.00 | 70.5K |
| 10:45 | 364.00 | 366.00 | 364.00 | 366.00 | 131.2K |
| 10:50 | 366.00 | 368.00 | 366.00 | 366.00 | 307.4K |
| 10:55 | 366.00 | 368.00 | 366.00 | 368.00 | 28.1K |
| 11:00 | 366.00 | 366.00 | 366.00 | 366.00 | 167.4K |
| 11:05 | 366.00 | 368.00 | 366.00 | 366.00 | 10.6K |
| 11:10 | 366.00 | 366.00 | 366.00 | 366.00 | 31.2K |
| 11:15 | 368.00 | 368.00 | 368.00 | 368.00 | 6.5K |
| 11:20 | 368.00 | 368.00 | 368.00 | 368.00 | 30.9K |
| 11:25 | 366.00 | 366.00 | 366.00 | 366.00 | 5.4K |
| 11:30 | 368.00 | 368.00 | 366.00 | 366.00 | 2.0K |
| 11:35 | 366.00 | 366.00 | 366.00 | 366.00 | 0.7K |
| 11:40 | 368.00 | 368.00 | 366.00 | 368.00 | 8.9K |
| 11:45 | 368.00 | 368.00 | 368.00 | 368.00 | 0.9K |
| 11:50 | 366.00 | 366.00 | 366.00 | 366.00 | 1.5K |
| 11:55 | 368.00 | 368.00 | 368.00 | 368.00 | 4.0K |
| 13:30 | 366.00 | 368.00 | 366.00 | 368.00 | 856.7K |
| 13:35 | 368.00 | 368.00 | 364.00 | 364.00 | 12.2K |
| 13:40 | 364.00 | 364.00 | 362.00 | 362.00 | 571.4K |
| 13:45 | 366.00 | 366.00 | 364.00 | 364.00 | 9.1K |
| 13:50 | 362.00 | 364.00 | 362.00 | 364.00 | 50.4K |
| 13:55 | 362.00 | 364.00 | 362.00 | 364.00 | 198.3K |
| 14:00 | 364.00 | 364.00 | 362.00 | 364.00 | 202.3K |
| 14:05 | 366.00 | 366.00 | 364.00 | 364.00 | 9.0K |
| 14:10 | 362.00 | 364.00 | 362.00 | 362.00 | 40.4K |
| 14:15 | 362.00 | 362.00 | 362.00 | 362.00 | 10.2K |
| 14:20 | 364.00 | 364.00 | 364.00 | 364.00 | 14.5K |
| 14:25 | 362.00 | 366.00 | 362.00 | 366.00 | 104.4K |
| 14:30 | 364.00 | 366.00 | 364.00 | 366.00 | 74.8K |
| 14:35 | 366.00 | 366.00 | 366.00 | 366.00 | 114.5K |
| 14:40 | 362.00 | 364.00 | 362.00 | 364.00 | 179.1K |
| 14:45 | 364.00 | 364.00 | 364.00 | 364.00 | 0.7K |
| 14:50 | 366.00 | 366.00 | 364.00 | 364.00 | 257.6K |
| 14:55 | 364.00 | 366.00 | 364.00 | 366.00 | 42.9K |
| 15:00 | 368.00 | 368.00 | 366.00 | 366.00 | 22.0K |
| 15:05 | 366.00 | 366.00 | 364.00 | 366.00 | 58.5K |
| 15:10 | 366.00 | 366.00 | 364.00 | 364.00 | 302.4K |
| 15:15 | 364.00 | 366.00 | 364.00 | 366.00 | 151.8K |
| 15:20 | 364.00 | 366.00 | 364.00 | 366.00 | 48.0K |
| 15:25 | 364.00 | 366.00 | 364.00 | 366.00 | 290.3K |
| 15:30 | 366.00 | 366.00 | 364.00 | 366.00 | 50.7K |
| 15:35 | 364.00 | 368.00 | 364.00 | 366.00 | 38.8K |
| 15:40 | 366.00 | 368.00 | 366.00 | 368.00 | 34.5K |
| 15:45 | 368.00 | 368.00 | 366.00 | 366.00 | 355.6K |
| 16:00 | 366.00 | 366.00 | 366.00 | 366.00 | 463.7K |
| 16:05 | 366.00 | 366.00 | 366.00 | 366.00 | 50.2K |
| 16:10 | 366.00 | 366.00 | 366.00 | 366.00 | 5.8K |
| 16:35 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 394.00 | 394.00 | 360.00 | 370.00 | 20.8M |
| 2025-10-02 | 376.00 | 426.00 | 376.00 | 394.00 | 55.7M |
| 2025-10-01 | 374.00 | 378.00 | 360.00 | 376.00 | 12.2M |
| 2025-09-30 | 366.00 | 378.00 | 362.00 | 366.00 | 17.6M |
| 2025-09-29 | 360.00 | 372.00 | 358.00 | 360.00 | 15.7M |
| 2025-09-26 | 362.00 | 364.00 | 352.00 | 354.00 | 11.7M |
| 2025-09-25 | 348.00 | 378.00 | 344.00 | 362.00 | 23.9M |
| 2025-09-24 | 358.00 | 370.00 | 342.00 | 348.00 | 17.1M |
| 2025-09-23 | 356.00 | 360.00 | 344.00 | 356.00 | 16.1M |
| 2025-09-22 | 336.00 | 388.00 | 316.00 | 352.00 | 60.4M |
| 2025-09-19 | 342.00 | 350.00 | 326.00 | 334.00 | 20.0M |
| 2025-09-18 | 356.00 | 370.00 | 324.00 | 344.00 | 43.2M |
| 2025-09-17 | 370.00 | 398.00 | 354.00 | 354.00 | 40.9M |
| 2025-09-16 | 402.00 | 402.00 | 360.00 | 370.00 | 46.1M |
| 2025-09-15 | 426.00 | 428.00 | 370.00 | 396.00 | 43.8M |
| 2025-09-11 | 366.00 | 450.00 | 366.00 | 422.00 | 149.9M |
| 2025-09-10 | 354.00 | 382.00 | 350.00 | 360.00 | 68.2M |
| 2025-09-09 | 316.00 | 380.00 | 310.00 | 348.00 | 122.8M |
| 2025-09-08 | 310.00 | 350.00 | 298.00 | 314.00 | 266.9M |
| 2025-09-04 | 262.00 | 296.00 | 258.00 | 286.00 | 49.4M |
| 2025-09-03 | 268.00 | 270.00 | 256.00 | 260.00 | 7.4M |
| 2025-09-02 | 266.00 | 274.00 | 260.00 | 264.00 | 17.3M |
| 2025-09-01 | 240.00 | 272.00 | 240.00 | 256.00 | 23.2M |
| 2025-08-29 | 266.00 | 288.00 | 250.00 | 268.00 | 42.9M |
| 2025-08-28 | 280.00 | 290.00 | 268.00 | 268.00 | 46.3M |
| 2025-08-27 | 260.00 | 290.00 | 256.00 | 276.00 | 83.7M |
| 2025-08-26 | 254.00 | 314.00 | 246.00 | 260.00 | 267.9M |
| 2025-08-25 | 236.00 | 254.00 | 230.00 | 252.00 | 40.1M |
| 2025-08-22 | 244.00 | 248.00 | 236.00 | 236.00 | 17.6M |
| 2025-08-21 | 250.00 | 260.00 | 234.00 | 244.00 | 51.5M |
| 2025-08-20 | 226.00 | 268.00 | 222.00 | 250.00 | 122.0M |
| 2025-08-19 | 226.00 | 230.00 | 222.00 | 226.00 | 7.5M |
| 2025-08-15 | 234.00 | 234.00 | 222.00 | 222.00 | 10.1M |
| 2025-08-14 | 230.00 | 236.00 | 218.00 | 232.00 | 29.7M |
| 2025-08-13 | 234.00 | 236.00 | 226.00 | 226.00 | 22.1M |
| 2025-08-12 | 222.00 | 246.00 | 222.00 | 226.00 | 73.5M |
| 2025-08-11 | 332.00 | 358.00 | 250.00 | 250.00 | 139.0M |
| 2025-08-08 | 250.00 | 294.00 | 202.00 | 294.00 | 217.9M |
| 2025-08-07 | 210.00 | 262.00 | 198.00 | 236.00 | 74.7M |
| 2025-08-06 | 204.00 | 204.00 | 186.00 | 198.00 | 116.9M |
| 2025-08-05 | 200.00 | 230.00 | 186.00 | 186.00 | 65.7M |
| 2025-08-04 | 138.00 | 186.00 | 131.00 | 186.00 | 106.5M |
| 2025-08-01 | 146.00 | 146.00 | 136.00 | 138.00 | 6.9M |
| 2025-07-31 | 151.00 | 195.00 | 135.00 | 140.00 | 187.3M |
| 2025-07-30 | 132.00 | 182.00 | 131.00 | 149.00 | 16.1M |
| 2025-07-29 | 135.00 | 138.00 | 133.00 | 135.00 | 0.6M |
| 2025-07-28 | 139.00 | 139.00 | 130.00 | 132.00 | 1.0M |
| 2025-07-25 | 140.00 | 143.00 | 135.00 | 139.00 | 0.4M |
| 2025-07-24 | 140.00 | 143.00 | 137.00 | 140.00 | 0.4M |
| 2025-07-23 | 145.00 | 145.00 | 139.00 | 144.00 | 0.7M |
| 2025-07-22 | 146.00 | 148.00 | 141.00 | 145.00 | 0.5M |
| 2025-07-21 | 153.00 | 153.00 | 145.00 | 147.00 | 0.9M |
| 2025-07-18 | 157.00 | 157.00 | 150.00 | 153.00 | 0.6M |
| 2025-07-17 | 157.00 | 159.00 | 150.00 | 157.00 | 0.6M |
| 2025-07-16 | 162.00 | 164.00 | 150.00 | 157.00 | 0.7M |
| 2025-07-15 | 162.00 | 162.00 | 154.00 | 158.00 | 0.4M |
| 2025-07-14 | 162.00 | 169.00 | 157.00 | 162.00 | 0.7M |
| 2025-07-11 | 168.00 | 170.00 | 160.00 | 162.00 | 14.9M |
| 2025-07-10 | 169.00 | 170.00 | 161.00 | 168.00 | 0.6M |
| 2025-07-09 | 165.00 | 169.00 | 161.00 | 169.00 | 0.6M |
| 2025-07-08 | 162.00 | 166.00 | 162.00 | 165.00 | 0.3M |
| 2025-07-07 | 164.00 | 166.00 | 161.00 | 165.00 | 0.3M |
| 2025-07-04 | 167.00 | 168.00 | 161.00 | 165.00 | 1.5M |
| 2025-07-03 | 170.00 | 170.00 | 166.00 | 169.00 | 8.3M |
| 2025-07-02 | 171.00 | 173.00 | 167.00 | 170.00 | 1.4M |
| 2025-07-01 | 171.00 | 172.00 | 168.00 | 171.00 | 21.2M |
| 2025-06-30 | 170.00 | 171.00 | 167.00 | 171.00 | 0.4M |
| 2025-06-26 | 171.00 | 173.00 | 170.00 | 170.00 | 7.7M |
| 2025-06-25 | 172.00 | 172.00 | 165.00 | 171.00 | 0.8M |
| 2025-06-24 | 171.00 | 175.00 | 170.00 | 172.00 | 29.6M |
| 2025-06-23 | 175.00 | 175.00 | 165.00 | 170.00 | 1.3M |
| 2025-06-20 | 179.00 | 181.00 | 174.00 | 175.00 | 8.0M |
| 2025-06-19 | 185.00 | 185.00 | 171.00 | 179.00 | 1.5M |
| 2025-06-18 | 186.00 | 191.00 | 181.00 | 185.00 | 27.5M |
| 2025-06-17 | 195.00 | 196.00 | 185.00 | 186.00 | 17.2M |
| 2025-06-16 | 204.00 | 204.00 | 194.00 | 195.00 | 6.2M |
| 2025-06-13 | 202.00 | 204.00 | 199.00 | 204.00 | 5.2M |
| 2025-06-12 | 202.00 | 204.00 | 200.00 | 202.00 | 40.0M |
| 2025-06-11 | 202.00 | 204.00 | 200.00 | 202.00 | 8.0M |
| 2025-06-10 | 202.00 | 204.00 | 198.00 | 202.00 | 7.9M |
| 2025-06-05 | 202.00 | 204.00 | 199.00 | 202.00 | 11.3M |
| 2025-06-04 | 202.00 | 206.00 | 194.00 | 202.00 | 43.0M |
| 2025-06-03 | 202.00 | 206.00 | 200.00 | 202.00 | 10.8M |
| 2025-06-02 | 206.00 | 206.00 | 198.00 | 202.00 | 9.2M |
| 2025-05-28 | 204.00 | 208.00 | 200.00 | 206.00 | 7.6M |
| 2025-05-27 | 208.00 | 210.00 | 204.00 | 204.00 | 31.4M |
| 2025-05-26 | 202.00 | 212.00 | 199.00 | 208.00 | 33.5M |
| 2025-05-23 | 214.00 | 214.00 | 202.00 | 202.00 | 10.7M |
| 2025-05-22 | 210.00 | 216.00 | 208.00 | 214.00 | 20.5M |
| 2025-05-21 | 204.00 | 212.00 | 200.00 | 210.00 | 46.1M |
| 2025-05-20 | 212.00 | 212.00 | 200.00 | 204.00 | 5.7M |
| 2025-05-19 | 210.00 | 216.00 | 206.00 | 212.00 | 22.1M |
| 2025-05-16 | 216.00 | 216.00 | 210.00 | 210.00 | 13.6M |
| 2025-05-15 | 218.00 | 222.00 | 208.00 | 216.00 | 39.6M |
| 2025-05-14 | 196.00 | 222.00 | 168.00 | 218.00 | 28.6M |
| 2025-05-09 | 196.00 | 202.00 | 196.00 | 196.00 | 34.5M |
| 2025-05-08 | 230.00 | 230.00 | 230.00 | 230.00 | 16.1M |
| 2025-05-07 | 316.00 | 318.00 | 270.00 | 270.00 | 64.7M |
| 2025-05-06 | 326.00 | 326.00 | 294.00 | 316.00 | 15.5M |
| 2025-05-05 | 320.00 | 346.00 | 310.00 | 326.00 | 35.5M |
| 2025-05-02 | 296.00 | 324.00 | 292.00 | 320.00 | 50.3M |
| 2025-04-30 | 296.00 | 298.00 | 288.00 | 296.00 | 29.1M |
| 2025-04-29 | 296.00 | 298.00 | 288.00 | 296.00 | 7.1M |
| 2025-04-28 | 278.00 | 296.00 | 268.00 | 296.00 | 46.1M |
| 2025-04-25 | 278.00 | 278.00 | 268.00 | 278.00 | 18.3M |
| 2025-04-24 | 242.00 | 286.00 | 232.00 | 278.00 | 81.3M |
| 2025-04-23 | 254.00 | 254.00 | 240.00 | 242.00 | 10.9M |
| 2025-04-22 | 260.00 | 260.00 | 244.00 | 254.00 | 7.9M |
| 2025-04-21 | 240.00 | 264.00 | 240.00 | 262.00 | 42.6M |
| 2025-04-17 | 242.00 | 242.00 | 234.00 | 242.00 | 11.0M |
| 2025-04-16 | 250.00 | 252.00 | 232.00 | 242.00 | 4.8M |
| 2025-04-15 | 248.00 | 252.00 | 244.00 | 250.00 | 29.4M |
| 2025-04-14 | 236.00 | 248.00 | 234.00 | 248.00 | 29.9M |
| 2025-04-11 | 224.00 | 244.00 | 220.00 | 236.00 | 24.3M |
| 2025-04-10 | 260.00 | 260.00 | 214.00 | 226.00 | 16.3M |
| 2025-04-09 | 218.00 | 220.00 | 194.00 | 216.00 | 24.9M |
| 2025-04-08 | 230.00 | 234.00 | 216.00 | 220.00 | 4.7M |
| 2025-03-27 | 252.00 | 254.00 | 242.00 | 254.00 | 12.2M |
| 2025-03-26 | 252.00 | 258.00 | 250.00 | 254.00 | 15.8M |
| 2025-03-25 | 248.00 | 254.00 | 244.00 | 252.00 | 18.1M |
| 2025-03-24 | 258.00 | 258.00 | 240.00 | 248.00 | 10.9M |
| 2025-03-21 | 266.00 | 266.00 | 258.00 | 258.00 | 13.3M |
| 2025-03-20 | 258.00 | 276.00 | 252.00 | 266.00 | 25.6M |
| 2025-03-19 | 256.00 | 258.00 | 248.00 | 258.00 | 8.8M |
| 2025-03-18 | 292.00 | 292.00 | 222.00 | 256.00 | 8.8M |
| 2025-03-17 | 268.00 | 294.00 | 266.00 | 292.00 | 79.9M |
| 2025-03-14 | 268.00 | 274.00 | 264.00 | 268.00 | 20.0M |
| 2025-03-13 | 256.00 | 268.00 | 252.00 | 268.00 | 34.7M |
| 2025-03-12 | 270.00 | 270.00 | 244.00 | 256.00 | 14.4M |
| 2025-03-11 | 266.00 | 300.00 | 256.00 | 272.00 | 57.3M |
| 2025-03-10 | 274.00 | 278.00 | 264.00 | 268.00 | 21.1M |
| 2025-03-07 | 270.00 | 278.00 | 262.00 | 274.00 | 25.8M |
| 2025-03-06 | 276.00 | 278.00 | 268.00 | 270.00 | 20.3M |
| 2025-03-05 | 250.00 | 280.00 | 246.00 | 276.00 | 43.9M |
| 2025-03-04 | 250.00 | 262.00 | 238.00 | 250.00 | 25.1M |
| 2025-03-03 | 230.00 | 284.00 | 226.00 | 250.00 | 59.2M |
| 2025-02-28 | 246.00 | 280.00 | 226.00 | 234.00 | 44.4M |
| 2025-02-27 | 232.00 | 252.00 | 230.00 | 244.00 | 41.4M |
| 2025-02-26 | 236.00 | 238.00 | 230.00 | 232.00 | 39.8M |
| 2025-02-25 | 228.00 | 236.00 | 220.00 | 236.00 | 41.2M |
| 2025-02-24 | 234.00 | 234.00 | 222.00 | 230.00 | 30.9M |
| 2025-02-21 | 242.00 | 242.00 | 230.00 | 234.00 | 36.4M |
| 2025-02-20 | 240.00 | 242.00 | 234.00 | 242.00 | 31.9M |
| 2025-02-19 | 238.00 | 246.00 | 234.00 | 240.00 | 39.7M |
| 2025-02-18 | 238.00 | 240.00 | 232.00 | 238.00 | 25.6M |
| 2025-02-17 | 234.00 | 242.00 | 226.00 | 238.00 | 38.1M |
| 2025-02-14 | 244.00 | 244.00 | 218.00 | 234.00 | 34.5M |
| 2025-02-13 | 212.00 | 264.00 | 208.00 | 244.00 | 66.5M |
| 2025-02-12 | 214.00 | 216.00 | 206.00 | 214.00 | 14.2M |
| 2025-02-11 | 212.00 | 216.00 | 204.00 | 214.00 | 12.6M |
| 2025-02-10 | 228.00 | 228.00 | 193.00 | 214.00 | 52.6M |
| 2025-02-07 | 156.00 | 210.00 | 147.00 | 210.00 | 35.5M |
| 2025-02-06 | 154.00 | 170.00 | 151.00 | 156.00 | 3.5M |
| 2025-02-05 | 154.00 | 160.00 | 150.00 | 150.00 | 18.8M |
| 2025-02-04 | 153.00 | 162.00 | 152.00 | 154.00 | 1.4M |
| 2025-02-03 | 156.00 | 156.00 | 152.00 | 154.00 | 1.1M |
| 2025-01-31 | 146.00 | 164.00 | 144.00 | 157.00 | 2.4M |
| 2025-01-30 | 151.00 | 153.00 | 146.00 | 147.00 | 21.3M |
| 2025-01-24 | 152.00 | 155.00 | 149.00 | 151.00 | 1.1M |
| 2025-01-23 | 150.00 | 156.00 | 146.00 | 146.00 | 1.5M |
| 2025-01-22 | 147.00 | 151.00 | 142.00 | 145.00 | 21.0M |
| 2025-01-21 | 142.00 | 147.00 | 142.00 | 147.00 | 0.9M |
| 2025-01-20 | 143.00 | 144.00 | 138.00 | 142.00 | 0.6M |
| 2025-01-17 | 144.00 | 145.00 | 142.00 | 143.00 | 0.6M |
| 2025-01-16 | 140.00 | 146.00 | 135.00 | 144.00 | 52.4M |
| 2025-01-15 | 138.00 | 143.00 | 134.00 | 140.00 | 1.3M |
| 2025-01-14 | 138.00 | 138.00 | 134.00 | 138.00 | 1.7M |
| 2025-01-13 | 134.00 | 143.00 | 130.00 | 137.00 | 43.1M |
| 2025-01-10 | 130.00 | 134.00 | 128.00 | 133.00 | 1.2M |
| 2025-01-09 | 133.00 | 137.00 | 133.00 | 134.00 | 2.5M |
| 2025-01-08 | 138.00 | 143.00 | 130.00 | 133.00 | 44.4M |
| 2025-01-07 | 126.00 | 144.00 | 124.00 | 137.00 | 23.3M |
| 2025-01-06 | 128.00 | 133.00 | 123.00 | 126.00 | 4.5M |
| 2025-01-03 | 130.00 | 133.00 | 123.00 | 128.00 | 5.8M |
| 2025-01-02 | 128.00 | 137.00 | 128.00 | 130.00 | 28.2M |