PHLX Semiconductor TR (XSOX)

🏛️ アメリカ →
8,401.40
最終更新: 2025-10-03
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
09:30 8,079.90 8,082.71 8,073.17 8,078.62 0.0K
09:31 8,078.06 8,081.21 8,070.16 8,081.21 0.0K
09:32 8,081.92 8,091.98 8,081.29 8,087.54 0.0K
09:33 8,088.51 8,090.08 8,085.66 8,088.04 0.0K
09:34 8,089.49 8,095.28 8,089.49 8,093.42 0.0K
09:35 8,093.32 8,101.27 8,093.07 8,097.38 0.0K
09:36 8,098.81 8,101.20 8,091.31 8,092.24 0.0K
09:37 8,094.90 8,096.92 8,092.09 8,094.80 0.0K
09:38 8,094.64 8,109.92 8,094.64 8,107.68 0.0K
09:39 8,106.29 8,107.98 8,100.96 8,102.63 0.0K
09:40 8,101.88 8,108.92 8,099.02 8,099.62 0.0K
09:41 8,100.95 8,105.67 8,093.72 8,094.89 0.0K
09:42 8,093.70 8,098.10 8,091.88 8,094.07 0.0K
09:43 8,094.17 8,096.35 8,092.40 8,096.34 0.0K
09:44 8,096.18 8,098.44 8,095.47 8,096.86 0.0K
09:45 8,095.75 8,097.22 8,093.16 8,095.55 0.0K
09:46 8,097.66 8,105.99 8,097.66 8,102.38 0.0K
09:47 8,102.41 8,106.02 8,099.51 8,101.85 0.0K
09:48 8,101.99 8,109.57 8,101.99 8,108.45 0.0K
09:49 8,108.38 8,109.16 8,103.64 8,104.04 0.0K
09:50 8,102.03 8,106.82 8,101.20 8,105.78 0.0K
09:51 8,108.42 8,110.61 8,104.84 8,107.52 0.0K
09:52 8,109.15 8,117.17 8,109.09 8,117.17 0.0K
09:53 8,116.23 8,117.43 8,109.79 8,109.98 0.0K
09:54 8,110.70 8,112.08 8,105.96 8,105.96 0.0K
09:55 8,106.89 8,107.50 8,099.81 8,102.56 0.0K
09:56 8,104.65 8,106.81 8,101.87 8,102.76 0.0K
09:57 8,103.43 8,109.65 8,103.33 8,109.14 0.0K
09:58 8,109.25 8,109.25 8,100.91 8,105.81 0.0K
09:59 8,105.38 8,107.99 8,104.47 8,107.09 0.0K
10:00 8,106.50 8,107.49 8,100.44 8,100.44 0.0K
10:01 8,101.00 8,109.82 8,100.21 8,105.62 0.0K
10:02 8,105.21 8,107.49 8,103.85 8,105.52 0.0K
10:03 8,104.79 8,107.70 8,102.03 8,103.71 0.0K
10:04 8,103.52 8,104.19 8,100.23 8,101.27 0.0K
10:05 8,101.01 8,109.42 8,100.84 8,109.42 0.0K
10:06 8,109.14 8,114.59 8,109.14 8,112.08 0.0K
10:07 8,111.67 8,112.75 8,108.54 8,109.95 0.0K
10:08 8,109.47 8,109.90 8,107.15 8,109.12 0.0K
10:09 8,109.95 8,113.99 8,109.20 8,113.88 0.0K
10:10 8,114.13 8,118.74 8,113.27 8,118.50 0.0K
10:11 8,118.06 8,120.08 8,112.94 8,113.36 0.0K
10:12 8,113.03 8,114.17 8,109.50 8,110.43 0.0K
10:13 8,112.40 8,119.13 8,112.40 8,118.28 0.0K
10:14 8,117.83 8,122.19 8,117.29 8,122.19 0.0K
10:15 8,123.20 8,123.63 8,120.77 8,120.77 0.0K
10:16 8,120.60 8,124.20 8,120.60 8,123.93 0.0K
10:17 8,124.94 8,128.74 8,124.94 8,127.23 0.0K
10:18 8,127.26 8,131.77 8,127.12 8,131.31 0.0K
10:19 8,131.10 8,132.30 8,129.04 8,130.24 0.0K
10:20 8,130.30 8,132.95 8,128.22 8,128.22 0.0K
10:21 8,127.88 8,129.61 8,125.90 8,126.67 0.0K
10:22 8,125.00 8,125.61 8,119.86 8,119.86 0.0K
10:23 8,119.62 8,120.80 8,119.30 8,120.72 0.0K
10:24 8,120.67 8,121.46 8,114.06 8,114.06 0.0K
10:25 8,114.52 8,114.52 8,110.34 8,112.13 0.0K
10:26 8,115.19 8,116.67 8,112.27 8,113.29 0.0K
10:27 8,113.24 8,119.63 8,113.24 8,119.10 0.0K
10:28 8,119.09 8,123.77 8,119.09 8,121.49 0.0K
10:29 8,121.65 8,122.24 8,116.63 8,118.60 0.0K
10:30 8,118.96 8,119.88 8,114.93 8,116.05 0.0K
10:31 8,115.95 8,119.30 8,115.95 8,118.94 0.0K
10:32 8,118.28 8,118.28 8,112.52 8,112.52 0.0K
10:33 8,114.05 8,115.39 8,112.02 8,114.41 0.0K
10:34 8,114.33 8,115.72 8,112.27 8,112.27 0.0K
10:35 8,112.46 8,113.99 8,108.25 8,112.55 0.0K
10:36 8,112.70 8,116.65 8,112.10 8,113.35 0.0K
10:37 8,113.71 8,117.39 8,113.71 8,116.89 0.0K
10:38 8,116.03 8,118.06 8,115.89 8,115.89 0.0K
10:39 8,115.73 8,116.69 8,113.79 8,114.20 0.0K
10:40 8,114.83 8,116.73 8,114.54 8,114.76 0.0K
10:41 8,114.65 8,121.93 8,114.65 8,121.93 0.0K
10:42 8,121.30 8,122.26 8,120.47 8,120.66 0.0K
10:43 8,121.02 8,122.30 8,120.34 8,120.34 0.0K
10:44 8,120.76 8,120.76 8,114.06 8,115.83 0.0K
10:45 8,116.56 8,117.53 8,113.08 8,113.08 0.0K
10:46 8,112.92 8,113.76 8,111.95 8,112.54 0.0K
10:47 8,113.34 8,113.80 8,106.21 8,107.11 0.0K
10:48 8,106.88 8,111.88 8,106.88 8,111.67 0.0K
10:49 8,112.02 8,114.59 8,112.02 8,113.73 0.0K
10:50 8,113.88 8,113.88 8,110.74 8,111.88 0.0K
10:51 8,112.98 8,115.03 8,112.63 8,115.03 0.0K
10:52 8,115.32 8,115.45 8,111.28 8,112.47 0.0K
10:53 8,112.73 8,114.25 8,110.77 8,110.77 0.0K
10:54 8,111.15 8,114.52 8,111.15 8,113.64 0.0K
10:55 8,113.37 8,116.56 8,113.21 8,116.21 0.0K
10:56 8,115.87 8,115.87 8,111.46 8,111.46 0.0K
10:57 8,112.48 8,113.25 8,110.10 8,110.65 0.0K
10:58 8,109.85 8,109.85 8,106.70 8,107.99 0.0K
10:59 8,107.94 8,109.79 8,107.94 8,108.98 0.0K
11:00 8,109.09 8,110.27 8,105.47 8,105.47 0.0K
11:01 8,105.64 8,108.95 8,105.64 8,107.31 0.0K
11:02 8,108.98 8,110.13 8,107.30 8,108.07 0.0K
11:03 8,107.82 8,108.02 8,104.70 8,106.36 0.0K
11:04 8,106.26 8,108.35 8,106.04 8,107.74 0.0K
11:05 8,107.83 8,109.09 8,107.42 8,108.40 0.0K
11:06 8,108.77 8,108.85 8,105.08 8,105.17 0.0K
11:07 8,105.28 8,105.28 8,102.02 8,103.27 0.0K
11:08 8,103.69 8,103.80 8,100.73 8,101.48 0.0K
11:09 8,101.46 8,104.49 8,101.02 8,103.46 0.0K
11:10 8,103.44 8,104.68 8,103.20 8,104.64 0.0K
11:11 8,104.38 8,105.76 8,103.85 8,105.76 0.0K
11:12 8,105.97 8,110.30 8,105.71 8,110.03 0.0K
11:13 8,109.85 8,112.11 8,109.50 8,111.35 0.0K
11:14 8,111.85 8,112.27 8,109.80 8,109.80 0.0K
11:15 8,110.36 8,110.57 8,108.74 8,109.33 0.0K
11:16 8,108.60 8,109.11 8,106.91 8,108.18 0.0K
11:17 8,107.85 8,111.92 8,107.85 8,111.84 0.0K
11:18 8,112.26 8,114.59 8,112.11 8,114.59 0.0K
11:19 8,114.91 8,115.08 8,113.05 8,115.03 0.0K
11:20 8,115.67 8,116.75 8,111.19 8,111.83 0.0K
11:21 8,111.46 8,112.93 8,111.39 8,111.88 0.0K
11:22 8,112.06 8,114.44 8,112.06 8,114.02 0.0K
11:23 8,113.81 8,115.25 8,113.59 8,113.66 0.0K
11:24 8,113.28 8,117.72 8,112.88 8,117.35 0.0K
11:25 8,117.11 8,118.59 8,116.70 8,116.84 0.0K
11:26 8,117.37 8,120.09 8,117.37 8,117.44 0.0K
11:27 8,116.85 8,118.19 8,116.20 8,117.02 0.0K
11:28 8,116.80 8,119.58 8,116.80 8,118.16 0.0K
11:29 8,117.89 8,120.24 8,117.89 8,118.34 0.0K
11:30 8,118.22 8,118.22 8,115.56 8,115.56 0.0K
11:31 8,115.57 8,115.57 8,112.10 8,112.10 0.0K
11:32 8,112.22 8,114.28 8,111.52 8,112.88 0.0K
11:33 8,113.21 8,116.99 8,113.21 8,115.90 0.0K
11:34 8,116.07 8,117.96 8,116.07 8,117.07 0.0K
11:35 8,116.50 8,117.17 8,115.61 8,116.20 0.0K
11:36 8,116.55 8,119.80 8,116.55 8,119.66 0.0K
11:37 8,120.59 8,121.48 8,119.14 8,119.35 0.0K
11:38 8,119.48 8,119.85 8,116.93 8,116.93 0.0K
11:39 8,116.80 8,117.00 8,114.97 8,114.97 0.0K
11:40 8,115.00 8,116.16 8,115.00 8,115.09 0.0K
11:41 8,115.05 8,115.05 8,110.93 8,111.06 0.0K
11:42 8,111.19 8,112.17 8,107.81 8,107.81 0.0K
11:43 8,107.13 8,112.00 8,107.13 8,112.00 0.0K
11:44 8,112.02 8,116.27 8,112.02 8,116.27 0.0K
11:45 8,116.69 8,117.17 8,115.93 8,116.92 0.0K
11:46 8,116.71 8,119.18 8,116.71 8,118.51 0.0K
11:47 8,118.24 8,119.23 8,116.92 8,118.03 0.0K
11:48 8,117.61 8,117.61 8,114.35 8,114.35 0.0K
11:49 8,114.35 8,114.35 8,112.31 8,112.37 0.0K
11:50 8,112.67 8,113.28 8,108.97 8,109.26 0.0K
11:51 8,109.87 8,109.87 8,105.22 8,105.37 0.0K
11:52 8,105.26 8,108.41 8,104.87 8,108.13 0.0K
11:53 8,107.86 8,108.21 8,106.68 8,107.65 0.0K
11:54 8,107.76 8,110.43 8,107.67 8,110.09 0.0K
11:55 8,109.98 8,109.98 8,108.47 8,108.53 0.0K
11:56 8,108.14 8,108.14 8,106.43 8,106.37 0.0K
11:57 8,106.54 8,108.59 8,106.28 8,108.59 0.0K
11:58 8,107.76 8,108.61 8,106.79 8,108.61 0.0K
11:59 8,108.66 8,109.96 8,107.23 8,107.78 0.0K
12:00 8,107.60 8,110.49 8,107.03 8,110.49 0.0K
12:01 8,110.07 8,111.58 8,108.79 8,109.88 0.0K
12:02 8,110.11 8,110.11 8,106.91 8,107.31 0.0K
12:03 8,106.70 8,107.43 8,105.18 8,105.66 0.0K
12:04 8,105.71 8,106.28 8,104.41 8,105.73 0.0K
12:05 8,105.66 8,106.83 8,104.74 8,104.81 0.0K
12:06 8,104.08 8,106.23 8,103.65 8,106.23 0.0K
12:07 8,106.14 8,106.36 8,102.22 8,103.87 0.0K
12:08 8,104.08 8,104.97 8,100.04 8,100.11 0.0K
12:09 8,100.11 8,100.24 8,096.64 8,096.64 0.0K
12:10 8,096.47 8,096.47 8,092.54 8,092.59 0.0K
12:11 8,093.44 8,096.93 8,093.44 8,095.64 0.0K
12:12 8,094.99 8,095.19 8,092.50 8,092.57 0.0K
12:13 8,092.51 8,095.20 8,092.51 8,094.68 0.0K
12:14 8,094.87 8,099.50 8,094.87 8,099.50 0.0K
12:15 8,099.53 8,100.50 8,098.41 8,100.50 0.0K
12:16 8,100.83 8,101.19 8,098.72 8,099.67 0.0K
12:17 8,099.83 8,101.62 8,099.59 8,099.91 0.0K
12:18 8,100.23 8,100.43 8,096.86 8,098.32 0.0K
12:19 8,098.28 8,103.76 8,098.28 8,103.76 0.0K
12:20 8,103.60 8,104.95 8,103.52 8,104.04 0.0K
12:21 8,105.25 8,105.25 8,103.87 8,105.15 0.0K
12:22 8,104.84 8,105.08 8,103.63 8,103.63 0.0K
12:23 8,103.83 8,103.83 8,101.01 8,101.86 0.0K
12:24 8,101.95 8,102.42 8,101.18 8,101.18 0.0K
12:25 8,101.16 8,101.78 8,100.33 8,101.33 0.0K
12:26 8,100.89 8,100.89 8,099.33 8,100.00 0.0K
12:27 8,099.89 8,101.73 8,099.89 8,101.67 0.0K
12:28 8,101.67 8,103.52 8,100.72 8,100.72 0.0K
12:29 8,100.08 8,100.08 8,098.19 8,098.98 0.0K
12:30 8,098.97 8,101.72 8,098.97 8,100.70 0.0K
12:31 8,100.27 8,101.63 8,100.03 8,101.40 0.0K
12:32 8,101.31 8,101.31 8,098.15 8,098.15 0.0K
12:33 8,098.23 8,100.86 8,098.23 8,100.58 0.0K
12:34 8,100.91 8,101.14 8,100.32 8,100.70 0.0K
12:35 8,100.67 8,100.67 8,092.67 8,097.25 0.0K
12:36 8,097.09 8,099.29 8,095.72 8,095.72 0.0K
12:37 8,095.85 8,100.63 8,095.85 8,100.63 0.0K
12:38 8,102.12 8,108.21 8,102.12 8,106.97 0.0K
12:39 8,107.07 8,107.18 8,103.64 8,103.59 0.0K
12:40 8,103.87 8,104.37 8,101.98 8,102.33 0.0K
12:41 8,102.05 8,104.74 8,102.05 8,103.92 0.0K
12:42 8,104.14 8,104.27 8,102.78 8,103.59 0.0K
12:43 8,104.19 8,104.51 8,102.73 8,102.78 0.0K
12:44 8,102.35 8,102.35 8,099.64 8,100.29 0.0K
12:45 8,100.27 8,103.60 8,100.18 8,103.30 0.0K
12:46 8,102.98 8,103.76 8,102.35 8,103.76 0.0K
12:47 8,103.79 8,103.96 8,103.16 8,103.38 0.0K
12:48 8,103.37 8,104.01 8,100.66 8,101.01 0.0K
12:49 8,101.48 8,106.14 8,101.48 8,106.14 0.0K
12:50 8,105.94 8,108.09 8,105.94 8,107.54 0.0K
12:51 8,107.62 8,109.12 8,105.81 8,105.98 0.0K
12:52 8,105.81 8,106.60 8,103.67 8,103.67 0.0K
12:53 8,102.75 8,105.48 8,101.08 8,101.08 0.0K
12:54 8,101.87 8,101.87 8,100.13 8,101.24 0.0K
12:55 8,101.24 8,101.24 8,093.79 8,093.79 0.0K
12:56 8,093.76 8,093.76 8,090.53 8,092.35 0.0K
12:57 8,092.18 8,094.88 8,091.84 8,094.79 0.0K
12:58 8,095.76 8,097.16 8,093.82 8,094.07 0.0K
12:59 8,094.08 8,096.38 8,094.08 8,095.34 0.0K
13:00 8,095.32 8,096.89 8,094.42 8,094.60 0.0K
13:01 8,094.64 8,095.35 8,093.40 8,094.34 0.0K
13:02 8,094.32 8,096.19 8,093.08 8,095.19 0.0K
13:03 8,095.09 8,095.41 8,092.47 8,092.47 0.0K
13:04 8,092.28 8,092.68 8,091.53 8,092.67 0.0K
13:05 8,092.76 8,096.78 8,092.76 8,096.59 0.0K
13:06 8,096.53 8,098.13 8,094.91 8,094.91 0.0K
13:07 8,094.81 8,096.21 8,092.76 8,093.00 0.0K
13:08 8,092.67 8,093.17 8,090.65 8,091.32 0.0K
13:09 8,090.81 8,095.01 8,090.81 8,095.01 0.0K
13:10 8,095.40 8,098.98 8,095.05 8,098.70 0.0K
13:11 8,098.69 8,098.69 8,096.48 8,096.48 0.0K
13:12 8,096.01 8,099.20 8,096.01 8,098.46 0.0K
13:13 8,098.82 8,098.90 8,096.01 8,097.48 0.0K
13:14 8,097.41 8,097.64 8,095.53 8,095.78 0.0K
13:15 8,095.78 8,095.78 8,091.89 8,092.85 0.0K
13:16 8,092.86 8,093.18 8,091.66 8,091.66 0.0K
13:17 8,091.61 8,093.37 8,091.61 8,092.10 0.0K
13:18 8,091.66 8,091.66 8,088.08 8,088.17 0.0K
13:19 8,087.78 8,088.47 8,084.79 8,084.79 0.0K
13:20 8,085.69 8,086.15 8,082.89 8,082.89 0.0K
13:21 8,083.15 8,084.52 8,081.26 8,081.65 0.0K
13:22 8,081.48 8,082.56 8,081.11 8,082.43 0.0K
13:23 8,083.28 8,083.53 8,081.81 8,082.41 0.0K
13:24 8,083.58 8,084.49 8,080.93 8,080.92 0.0K
13:25 8,081.46 8,082.23 8,078.44 8,078.44 0.0K
13:26 8,075.90 8,076.95 8,074.32 8,074.33 0.0K
13:27 8,074.15 8,074.33 8,068.12 8,068.12 0.0K
13:28 8,068.16 8,069.65 8,065.59 8,065.59 0.0K
13:29 8,064.95 8,066.41 8,064.95 8,065.33 0.0K
13:30 8,064.41 8,066.07 8,061.69 8,063.03 0.0K
13:31 8,063.36 8,064.88 8,061.36 8,061.36 0.0K
13:32 8,061.91 8,065.21 8,060.91 8,063.99 0.0K
13:33 8,063.49 8,066.46 8,063.49 8,064.07 0.0K
13:34 8,064.01 8,064.69 8,061.44 8,061.44 0.0K
13:35 8,061.60 8,062.23 8,052.15 8,052.15 0.0K
13:36 8,052.55 8,052.55 8,039.25 8,040.74 0.0K
13:37 8,039.25 8,043.52 8,038.84 8,041.00 0.0K
13:38 8,041.94 8,045.00 8,039.66 8,039.66 0.0K
13:39 8,040.11 8,041.39 8,029.23 8,030.44 0.0K
13:40 8,029.94 8,031.81 8,021.77 8,021.77 0.0K
13:41 8,020.93 8,022.62 8,007.28 8,007.28 0.0K
13:42 8,010.12 8,024.86 8,010.12 8,019.41 0.0K
13:43 8,019.76 8,023.23 8,012.45 8,023.23 0.0K
13:44 8,022.22 8,022.22 8,011.01 8,011.70 0.0K
13:45 8,012.72 8,016.52 8,010.40 8,010.40 0.0K
13:46 8,009.82 8,014.62 8,005.36 8,005.36 0.0K
13:47 8,006.56 8,019.08 8,006.56 8,019.10 0.0K
13:48 8,019.70 8,028.84 8,019.70 8,028.63 0.0K
13:49 8,028.28 8,034.20 8,028.28 8,034.20 0.0K
13:50 8,031.50 8,033.44 8,028.31 8,032.61 0.0K
13:51 8,033.71 8,035.18 8,026.85 8,028.76 0.0K
13:52 8,030.51 8,031.69 8,024.43 8,025.76 0.0K
13:53 8,025.32 8,029.31 8,025.32 8,028.18 0.0K
13:54 8,029.10 8,029.73 8,027.52 8,027.70 0.0K
13:55 8,028.33 8,035.10 8,027.36 8,032.55 0.0K
13:56 8,034.13 8,035.28 8,028.15 8,028.85 0.0K
13:57 8,029.57 8,034.85 8,029.43 8,034.10 0.0K
13:58 8,034.18 8,037.36 8,033.82 8,037.22 0.0K
13:59 8,037.06 8,038.93 8,035.57 8,038.00 0.0K
14:00 8,038.43 8,038.64 8,034.87 8,037.93 0.0K
14:01 8,038.06 8,038.98 8,034.08 8,038.98 0.0K
14:02 8,039.33 8,046.05 8,039.33 8,042.28 0.0K
14:03 8,040.96 8,040.96 8,032.13 8,032.13 0.0K
14:04 8,032.51 8,036.02 8,031.57 8,035.10 0.0K
14:05 8,034.66 8,035.75 8,032.41 8,033.46 0.0K
14:06 8,033.20 8,037.01 8,030.81 8,034.81 0.0K
14:07 8,035.10 8,036.22 8,034.32 8,034.32 0.0K
14:08 8,033.98 8,035.42 8,033.47 8,034.46 0.0K
14:09 8,034.62 8,036.07 8,034.42 8,034.60 0.0K
14:10 8,034.29 8,035.67 8,029.47 8,029.83 0.0K
14:11 8,030.31 8,031.60 8,025.61 8,025.61 0.0K
14:12 8,026.00 8,028.25 8,025.83 8,025.83 0.0K
14:13 8,025.75 8,027.87 8,025.01 8,025.92 0.0K
14:14 8,026.35 8,030.60 8,026.08 8,028.89 0.0K
14:15 8,028.53 8,029.07 8,025.73 8,025.79 0.0K
14:16 8,026.05 8,027.20 8,023.80 8,023.80 0.0K
14:17 8,022.67 8,024.07 8,020.73 8,020.98 0.0K
14:18 8,020.77 8,021.25 8,019.07 8,019.07 0.0K
14:19 8,018.55 8,019.22 8,015.65 8,015.93 0.0K
14:20 8,016.07 8,023.01 8,016.07 8,021.94 0.0K
14:21 8,021.88 8,021.88 8,016.53 8,017.17 0.0K
14:22 8,016.90 8,018.72 8,015.09 8,017.35 0.0K
14:23 8,017.65 8,017.89 8,013.40 8,013.40 0.0K
14:24 8,012.78 8,016.05 8,012.78 8,014.96 0.0K
14:25 8,015.18 8,027.06 8,015.18 8,027.06 0.0K
14:26 8,027.32 8,032.45 8,027.32 8,032.45 0.0K
14:27 8,032.10 8,034.56 8,031.30 8,033.59 0.0K
14:28 8,033.28 8,033.28 8,028.15 8,028.90 0.0K
14:29 8,029.17 8,029.66 8,027.13 8,027.13 0.0K
14:30 8,027.08 8,029.67 8,026.82 8,029.67 0.0K
14:31 8,029.85 8,035.48 8,029.85 8,035.48 0.0K
14:32 8,035.19 8,035.19 8,032.76 8,033.99 0.0K
14:33 8,034.44 8,035.36 8,033.85 8,034.72 0.0K
14:34 8,034.73 8,036.05 8,034.56 8,035.17 0.0K
14:35 8,035.15 8,036.79 8,035.15 8,036.68 0.0K
14:36 8,036.86 8,039.66 8,036.86 8,039.66 0.0K
14:37 8,039.53 8,039.53 8,034.68 8,034.97 0.0K
14:38 8,034.67 8,035.04 8,033.10 8,033.10 0.0K
14:39 8,033.47 8,033.47 8,027.55 8,027.55 0.0K
14:40 8,027.56 8,029.40 8,027.56 8,028.19 0.0K
14:41 8,028.29 8,029.20 8,026.70 8,026.94 0.0K
14:42 8,027.47 8,028.36 8,027.39 8,027.68 0.0K
14:43 8,027.91 8,029.68 8,027.23 8,029.69 0.0K
14:44 8,029.57 8,030.01 8,028.30 8,028.70 0.0K
14:45 8,028.95 8,030.16 8,028.47 8,029.94 0.0K
14:46 8,030.45 8,034.71 8,030.45 8,034.71 0.0K
14:47 8,034.79 8,035.31 8,033.65 8,035.31 0.0K
14:48 8,035.43 8,035.43 8,032.78 8,032.78 0.0K
14:49 8,032.59 8,032.85 8,030.68 8,030.83 0.0K
14:50 8,030.62 8,033.17 8,030.62 8,032.11 0.0K
14:51 8,032.18 8,032.87 8,030.78 8,031.49 0.0K
14:52 8,031.54 8,031.54 8,029.03 8,029.47 0.0K
14:53 8,029.16 8,029.16 8,026.73 8,029.06 0.0K
14:54 8,028.82 8,031.11 8,028.82 8,030.79 0.0K
14:55 8,030.60 8,033.12 8,027.16 8,033.12 0.0K
14:56 8,033.14 8,033.14 8,030.53 8,032.31 0.0K
14:57 8,032.81 8,034.25 8,032.73 8,034.02 0.0K
14:58 8,033.47 8,034.13 8,033.14 8,033.17 0.0K
14:59 8,031.74 8,031.74 8,029.21 8,029.79 0.0K
15:00 8,029.76 8,035.07 8,029.76 8,034.61 0.0K
15:01 8,034.95 8,041.00 8,034.95 8,040.57 0.0K
15:02 8,040.78 8,042.14 8,038.85 8,038.85 0.0K
15:03 8,038.86 8,038.86 8,037.52 8,037.60 0.0K
15:04 8,036.93 8,037.54 8,034.48 8,034.70 0.0K
15:05 8,034.38 8,035.95 8,033.52 8,033.53 0.0K
15:06 8,033.97 8,034.05 8,031.43 8,032.76 0.0K
15:07 8,032.80 8,033.09 8,031.48 8,031.66 0.0K
15:08 8,031.97 8,031.97 8,027.85 8,027.85 0.0K
15:09 8,027.85 8,029.37 8,027.85 8,029.37 0.0K
15:10 8,029.29 8,032.65 8,029.29 8,032.44 0.0K
15:11 8,032.72 8,034.13 8,031.91 8,034.13 0.0K
15:12 8,034.42 8,035.99 8,034.31 8,034.31 0.0K
15:13 8,034.31 8,035.23 8,034.19 8,035.23 0.0K
15:14 8,034.97 8,035.11 8,031.43 8,031.43 0.0K
15:15 8,031.12 8,033.07 8,030.69 8,030.69 0.0K
15:16 8,030.74 8,035.91 8,030.74 8,035.20 0.0K
15:17 8,035.16 8,037.47 8,035.16 8,037.47 0.0K
15:18 8,037.41 8,041.85 8,037.41 8,041.55 0.0K
15:19 8,041.75 8,041.90 8,041.04 8,041.42 0.0K
15:20 8,041.93 8,041.93 8,038.85 8,038.85 0.0K
15:21 8,038.83 8,039.10 8,035.00 8,035.00 0.0K
15:22 8,035.28 8,035.50 8,034.23 8,034.47 0.0K
15:23 8,034.51 8,035.80 8,033.97 8,035.67 0.0K
15:24 8,035.88 8,036.79 8,035.60 8,035.81 0.0K
15:25 8,035.61 8,035.69 8,033.25 8,034.77 0.0K
15:26 8,034.76 8,034.85 8,032.50 8,032.50 0.0K
15:27 8,032.15 8,032.37 8,027.32 8,027.32 0.0K
15:28 8,027.06 8,028.49 8,025.50 8,028.01 0.0K
15:29 8,028.01 8,029.77 8,028.01 8,029.69 0.0K
15:30 8,029.84 8,031.80 8,028.61 8,030.19 0.0K
15:31 8,029.95 8,029.95 8,027.57 8,029.60 0.0K
15:32 8,029.79 8,031.76 8,029.46 8,031.49 0.0K
15:33 8,031.37 8,032.61 8,031.14 8,032.07 0.0K
15:34 8,032.12 8,032.61 8,028.90 8,030.26 0.0K
15:35 8,030.46 8,031.19 8,028.00 8,031.19 0.0K
15:36 8,032.02 8,037.65 8,032.02 8,037.53 0.0K
15:37 8,037.88 8,038.09 8,034.56 8,035.10 0.0K
15:38 8,034.94 8,035.38 8,034.51 8,034.51 0.0K
15:39 8,034.78 8,035.48 8,034.54 8,035.37 0.0K
15:40 8,035.57 8,036.85 8,034.18 8,035.38 0.0K
15:41 8,035.38 8,037.77 8,035.38 8,037.33 0.0K
15:42 8,037.34 8,040.07 8,036.73 8,040.07 0.0K
15:43 8,040.31 8,041.25 8,038.83 8,040.82 0.0K
15:44 8,041.20 8,043.85 8,041.20 8,042.53 0.0K
15:45 8,042.28 8,047.93 8,042.28 8,047.78 0.0K
15:46 8,047.52 8,049.56 8,047.52 8,048.44 0.0K
15:47 8,047.81 8,047.91 8,044.24 8,045.10 0.0K
15:48 8,045.21 8,047.68 8,045.02 8,047.64 0.0K
15:49 8,047.64 8,048.93 8,046.87 8,048.93 0.0K
15:50 8,048.64 8,051.00 8,048.64 8,050.47 0.0K
15:51 8,050.69 8,054.39 8,050.69 8,053.56 0.0K
15:52 8,054.70 8,057.86 8,051.41 8,053.34 0.0K
15:53 8,052.44 8,057.71 8,052.44 8,054.86 0.0K
15:54 8,055.44 8,060.97 8,055.44 8,060.05 0.0K
15:55 8,057.15 8,057.15 8,048.48 8,048.85 0.0K
15:56 8,049.14 8,050.25 8,045.44 8,046.71 0.0K
15:57 8,047.06 8,047.32 8,043.73 8,045.18 0.0K
15:58 8,046.46 8,046.94 8,045.50 8,046.05 0.0K
15:59 8,046.43 8,050.12 8,046.43 8,048.31 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 8,492.40 8,528.60 8,355.00 8,401.40 0.0M
2025-10-02 8,464.40 8,477.60 8,387.50 8,455.50 0.0M
2025-10-01 8,066.80 8,303.20 8,061.70 8,294.60 0.0M
2025-09-30 8,067.80 8,133.50 8,025.60 8,128.10 0.0M
2025-09-29 8,140.70 8,176.70 8,057.80 8,073.30 0.0M
2025-09-26 8,012.60 8,055.20 7,948.90 8,045.00 0.0M
2025-09-25 7,881.11 8,036.92 7,815.30 8,019.03 0.0M
2025-09-24 8,015.85 8,056.35 7,931.89 8,034.75 0.0M
2025-09-23 8,084.44 8,133.04 8,005.36 8,048.31 0.0M
2025-09-22 7,971.29 8,098.56 7,969.87 8,076.27 0.0M
2025-09-19 7,970.58 7,971.47 7,889.29 7,949.99 0.0M
2025-09-18 7,934.39 8,051.21 7,910.21 8,008.57 0.0M
2025-09-17 7,739.22 7,792.87 7,628.54 7,730.55 0.0M
2025-09-16 7,762.11 7,777.60 7,696.37 7,753.51 0.0M
2025-09-15 7,642.65 7,729.88 7,624.93 7,726.74 0.0M
2025-09-12 7,673.88 7,678.19 7,618.05 7,652.67 0.0M
2025-09-11 7,661.14 7,693.20 7,634.55 7,644.57 0.0M
2025-09-10 7,550.88 7,621.85 7,537.57 7,596.96 0.0M
2025-09-09 7,427.31 7,433.84 7,364.80 7,420.66 0.0M
2025-09-08 7,400.52 7,440.99 7,377.97 7,407.64 0.0M
2025-09-05 7,364.03 7,386.42 7,251.48 7,346.17 0.0M
2025-09-04 7,097.80 7,232.84 7,070.91 7,226.77 0.0M
2025-09-03 7,163.12 7,170.35 7,060.00 7,129.63 0.0M
2025-09-02 7,023.18 7,150.63 7,015.16 7,145.60 0.0M
2025-08-29 7,338.86 7,339.79 7,196.37 7,225.39 0.0M
2025-08-28 7,467.87 7,505.95 7,403.83 7,460.05 0.0M
2025-08-27 7,379.33 7,432.60 7,350.08 7,423.80 0.0M
2025-08-26 7,367.13 7,423.11 7,363.82 7,402.53 0.0M
2025-08-25 7,339.17 7,372.09 7,295.28 7,336.03 0.0M
2025-08-22 7,152.58 7,414.94 7,135.45 7,333.68 0.0M
2025-08-21 7,144.94 7,190.59 7,102.44 7,139.39 0.0M
2025-08-20 7,189.18 7,190.97 6,981.70 7,173.79 0.0M
2025-08-19 7,360.87 7,386.73 7,217.25 7,225.63 0.0M
2025-08-18 7,316.07 7,365.12 7,311.04 7,359.15 0.0M
2025-08-15 7,427.16 7,430.28 7,308.50 7,328.51 0.0M
2025-08-14 7,424.48 7,521.97 7,372.42 7,497.63 0.0M
2025-08-13 7,484.83 7,526.26 7,434.09 7,506.69 0.0M
2025-08-12 7,274.20 7,442.88 7,239.08 7,439.79 0.0M
2025-08-11 7,289.45 7,341.99 7,210.67 7,223.58 0.0M
2025-08-08 7,171.47 7,238.53 7,155.58 7,233.32 0.0M
2025-08-07 7,229.63 7,263.25 7,119.12 7,176.87 0.0M
2025-08-06 7,039.14 7,084.81 6,974.07 7,070.62 0.0M
2025-08-05 7,176.06 7,198.90 7,008.36 7,085.13 0.0M
2025-08-04 7,103.15 7,165.61 7,070.40 7,165.03 0.0M
2025-08-01 7,008.98 7,112.83 6,902.49 7,041.72 0.0M
2025-07-31 7,288.78 7,300.04 7,080.58 7,144.03 0.0M
2025-07-30 7,372.65 7,413.02 7,308.73 7,370.71 0.0M
2025-07-29 7,366.42 7,412.06 7,267.09 7,310.08 0.0M
2025-07-28 7,265.02 7,308.36 7,253.62 7,306.05 0.0M
2025-07-25 7,133.39 7,195.33 7,118.69 7,189.85 0.0M
2025-07-24 7,189.19 7,204.78 7,125.39 7,187.95 0.0M
2025-07-23 7,148.88 7,185.12 7,086.38 7,179.57 0.0M
2025-07-22 7,281.36 7,285.56 7,106.37 7,180.75 0.0M
2025-07-21 7,328.51 7,397.10 7,306.96 7,309.00 0.0M
2025-07-18 7,328.70 7,355.97 7,252.50 7,300.34 0.0M
2025-07-17 7,254.71 7,328.93 7,220.78 7,306.73 0.0M
2025-07-16 7,206.97 7,256.43 7,080.59 7,253.97 0.0M
2025-07-15 7,358.17 7,375.72 7,277.07 7,282.49 0.0M
2025-07-14 7,197.39 7,222.12 7,091.33 7,190.94 0.0M
2025-07-11 7,230.68 7,282.67 7,206.70 7,254.08 0.0M
2025-07-10 7,274.22 7,289.18 7,204.93 7,269.09 0.0M
2025-07-09 7,215.10 7,287.05 7,155.37 7,215.25 0.0M
2025-07-08 7,120.31 7,228.86 7,096.68 7,183.70 0.0M
2025-07-07 7,126.71 7,148.93 7,028.67 7,056.34 0.0M
2025-07-03 7,173.05 7,217.68 7,169.42 7,190.91 0.0M
2025-07-02 7,007.72 7,166.11 6,991.56 7,144.98 0.0M
2025-07-01 7,018.99 7,059.52 6,913.38 7,013.13 0.0M
2025-06-30 7,085.29 7,094.49 7,029.41 7,062.85 0.0M
2025-06-27 7,066.06 7,115.79 6,988.67 7,060.36 0.0M
2025-06-26 7,041.86 7,070.93 6,997.00 7,055.87 0.0M
2025-06-25 6,953.62 6,996.44 6,931.02 6,994.55 0.0M
2025-06-24 6,792.09 6,931.01 6,792.09 6,927.79 0.0M
2025-06-23 6,631.68 6,705.71 6,543.98 6,676.28 0.0M
2025-06-20 6,742.24 6,752.99 6,548.17 6,634.49 0.0M
2025-06-18 6,679.52 6,752.03 6,643.08 6,683.02 0.0M
2025-06-17 6,672.58 6,759.59 6,645.84 6,647.46 0.0M
2025-06-16 6,589.88 6,735.92 6,589.81 6,703.01 0.0M
2025-06-13 6,542.15 6,609.55 6,491.41 6,505.69 0.0M
2025-06-12 6,618.92 6,705.80 6,618.54 6,679.91 0.0M
2025-06-11 6,704.44 6,745.94 6,598.63 6,656.75 0.0M
2025-06-10 6,576.11 6,682.74 6,551.48 6,669.37 0.0M
2025-06-09 6,467.41 6,597.37 6,466.82 6,534.72 0.0M
2025-06-06 6,445.05 6,490.05 6,405.11 6,409.28 0.0M
2025-06-05 6,461.85 6,503.52 6,335.67 6,374.76 0.0M
2025-06-04 6,364.88 6,422.39 6,307.93 6,401.79 0.0M
2025-06-03 6,150.11 6,320.69 6,123.43 6,313.06 0.0M
2025-06-02 6,056.50 6,165.40 6,051.88 6,145.69 0.0M
2025-05-30 6,139.92 6,139.92 5,943.02 6,050.67 0.0M
2025-05-29 6,302.68 6,302.68 6,145.14 6,180.91 0.0M
2025-05-28 6,191.18 6,217.38 6,136.66 6,147.77 0.0M
2025-05-27 6,097.70 6,204.17 6,063.03 6,181.68 0.0M
2025-05-23 5,924.95 6,012.24 5,909.17 5,979.18 0.0M
2025-05-22 6,101.62 6,162.81 6,068.40 6,072.13 0.0M
2025-05-21 6,173.50 6,290.70 6,069.39 6,104.42 0.0M
2025-05-20 6,170.62 6,218.73 6,154.13 6,216.36 0.0M
2025-05-19 6,117.22 6,237.56 6,114.28 6,225.16 0.0M
2025-05-16 6,262.60 6,262.78 6,187.71 6,255.63 0.0M
2025-05-15 6,239.73 6,314.73 6,193.80 6,268.66 0.0M
2025-05-14 6,315.05 6,349.55 6,251.41 6,304.61 0.0M
2025-05-13 6,099.78 6,294.65 6,097.84 6,267.27 0.0M
2025-05-12 6,061.89 6,109.23 5,983.60 6,076.10 0.0M
2025-05-09 5,730.90 5,739.09 5,634.24 5,676.49 0.0M
2025-05-08 5,648.10 5,712.55 5,583.02 5,630.66 0.0M
2025-05-07 5,470.41 5,592.28 5,425.40 5,574.64 0.0M
2025-05-06 5,440.83 5,523.73 5,404.73 5,479.11 0.0M
2025-05-05 5,530.16 5,591.40 5,526.81 5,536.27 0.0M
2025-05-02 5,545.52 5,631.31 5,531.72 5,588.22 0.0M
2025-05-01 5,449.66 5,505.63 5,392.54 5,398.36 0.0M
2025-04-30 5,192.00 5,386.12 5,168.58 5,376.03 0.0M
2025-04-29 5,316.29 5,388.60 5,301.47 5,331.89 0.0M
2025-04-28 5,370.75 5,418.09 5,265.65 5,381.27 0.0M
2025-04-25 5,293.59 5,436.44 5,275.34 5,400.94 0.0M
2025-04-24 5,171.98 5,351.11 5,150.76 5,345.78 0.0M
2025-04-23 5,125.78 5,171.34 5,035.34 5,060.88 0.0M
2025-04-22 4,811.39 4,901.36 4,797.99 4,867.96 0.0M
2025-04-21 4,778.79 4,782.88 4,676.27 4,766.16 0.0M
2025-04-17 4,937.55 4,939.01 4,822.84 4,868.49 0.0M
2025-04-16 4,874.11 4,961.73 4,743.38 4,899.86 0.0M
2025-04-15 5,106.43 5,176.50 5,082.49 5,109.12 0.0M
2025-04-14 5,201.53 5,206.36 5,011.32 5,085.40 0.0M
2025-04-11 4,930.43 5,081.79 4,855.56 5,069.75 0.0M
2025-04-10 5,106.72 5,127.99 4,773.13 4,945.61 0.0M
2025-04-09 4,584.69 5,417.80 4,538.07 5,373.89 0.0M
2025-04-08 4,908.01 4,957.34 4,426.02 4,525.96 0.0M
2025-04-07 4,395.76 4,949.13 4,304.52 4,693.64 0.0M
2025-04-04 4,776.47 4,800.14 4,483.60 4,570.06 0.0M
2025-04-03 5,227.40 5,248.59 4,940.94 4,946.10 0.0M
2025-04-02 5,355.84 5,556.89 5,343.66 5,488.60 0.0M
2025-04-01 5,403.22 5,444.40 5,309.10 5,439.95 0.0M
2025-03-31 5,326.96 5,433.25 5,245.82 5,424.67 0.0M
2025-03-28 5,573.04 5,603.29 5,410.57 5,442.30 0.0M
2025-03-27 5,655.18 5,685.47 5,581.87 5,607.85 0.0M
2025-03-26 5,893.20 5,905.42 5,674.48 5,726.59 0.0M
2025-03-25 5,943.96 5,960.86 5,904.48 5,920.40 0.0M
2025-03-24 5,922.39 5,998.07 5,915.31 5,962.17 0.0M
2025-03-21 5,733.77 5,804.91 5,695.78 5,789.09 0.0M
2025-03-20 5,815.92 5,904.02 5,811.32 5,844.24 0.0M
2025-03-19 5,838.85 5,979.07 5,787.66 5,884.05 0.0M
2025-03-18 5,862.00 5,875.47 5,790.93 5,825.18 0.0M
2025-03-17 5,821.81 5,969.87 5,821.75 5,919.37 0.0M
2025-03-14 5,765.47 5,849.21 5,755.32 5,836.65 0.0M
2025-03-13 5,693.27 5,772.87 5,601.71 5,651.92 0.0M
2025-03-12 5,695.99 5,758.28 5,630.84 5,687.06 0.0M
2025-03-11 5,607.19 5,673.43 5,457.89 5,551.27 0.0M
2025-03-10 5,722.06 5,772.94 5,512.16 5,590.64 0.0M
2025-03-07 5,753.42 5,892.03 5,654.94 5,875.56 0.0M
2025-03-06 5,735.33 5,867.15 5,679.18 5,695.66 0.0M
2025-03-05 5,896.04 5,981.94 5,793.36 5,964.51 0.0M
2025-03-04 5,791.14 5,996.75 5,670.57 5,841.57 0.0M
2025-03-03 6,110.82 6,123.37 5,750.70 5,803.48 0.0M
2025-02-28 5,941.55 6,083.19 5,879.05 6,046.22 0.0M
2025-02-27 6,383.80 6,394.29 5,942.25 5,944.76 0.0M
2025-02-26 6,291.31 6,383.49 6,260.06 6,330.45 0.0M
2025-02-25 6,333.91 6,353.74 6,185.33 6,201.14 0.0M
2025-02-24 6,539.08 6,554.38 6,341.56 6,346.58 0.0M
2025-02-21 6,743.21 6,746.65 6,491.59 6,512.59 0.0M
2025-02-20 6,766.62 6,803.85 6,662.27 6,733.25 0.0M
2025-02-19 6,651.31 6,759.72 6,621.74 6,731.48 0.0M
2025-02-18 6,605.07 6,667.45 6,552.47 6,653.09 0.0M
2025-02-14 6,527.98 6,562.41 6,507.39 6,542.91 0.0M
2025-02-13 6,449.91 6,539.68 6,448.22 6,537.02 0.0M
2025-02-12 6,342.81 6,456.78 6,329.27 6,453.86 0.0M
2025-02-11 6,393.43 6,478.78 6,392.69 6,440.14 0.0M
2025-02-10 6,411.71 6,461.62 6,409.23 6,442.98 0.0M
2025-02-07 6,484.54 6,502.52 6,311.03 6,350.03 0.0M
2025-02-06 6,417.15 6,473.18 6,391.25 6,455.56 0.0M
2025-02-05 6,323.06 6,467.99 6,269.30 6,454.18 0.0M
2025-02-04 6,233.78 6,337.80 6,220.86 6,308.51 0.0M
2025-02-03 6,168.90 6,316.88 6,146.42 6,242.87 0.0M
2025-01-31 6,412.30 6,543.41 6,338.44 6,358.28 0.0M
2025-01-30 6,332.13 6,405.48 6,285.43 6,375.19 0.0M
2025-01-29 6,272.41 6,291.73 6,162.02 6,232.71 0.0M
2025-01-28 6,204.94 6,245.41 6,053.58 6,218.60 0.0M
2025-01-27 6,346.35 6,393.99 6,064.50 6,150.43 0.0M
2025-01-24 6,903.26 6,906.45 6,742.72 6,769.75 0.0M
2025-01-23 6,802.16 6,900.02 6,781.04 6,899.96 0.0M
2025-01-22 6,889.92 7,001.93 6,886.17 6,931.14 0.0M
2025-01-21 6,788.72 6,875.43 6,726.13 6,816.07 0.0M
2025-01-17 6,703.43 6,741.53 6,656.23 6,728.94 0.0M
2025-01-16 6,649.18 6,668.45 6,541.61 6,542.93 0.0M
2025-01-15 6,498.91 6,563.68 6,472.27 6,531.15 0.0M
2025-01-14 6,418.71 6,459.92 6,320.50 6,394.65 0.0M
2025-01-13 6,267.94 6,369.96 6,247.62 6,361.81 0.0M
2025-01-10 6,450.41 6,452.31 6,338.03 6,383.90 0.0M
2025-01-08 6,595.02 6,598.63 6,468.86 6,541.99 0.0M
2025-01-07 6,803.14 6,806.19 6,572.12 6,605.22 0.0M
2025-01-06 6,696.79 6,819.12 6,695.38 6,729.28 0.0M
2025-01-03 6,414.21 6,555.98 6,412.04 6,543.63 0.0M
2025-01-02 6,367.39 6,455.56 6,306.21 6,363.50 0.0M