1,445.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,500.00 | 1,501.00 | 1,500.00 | 1,501.00 | 0.9K |
| 09:15 | 1,493.00 | 1,493.00 | 1,491.00 | 1,491.00 | 1.3K |
| 09:20 | 1,490.00 | 1,496.00 | 1,490.00 | 1,496.00 | 0.4K |
| 09:30 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.3K |
| 09:55 | 1,496.00 | 1,497.00 | 1,496.00 | 1,497.00 | 0.3K |
| 10:15 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.1K |
| 11:05 | 1,494.00 | 1,500.00 | 1,494.00 | 1,500.00 | 0.7K |
| 12:30 | 1,500.00 | 1,504.00 | 1,498.00 | 1,504.00 | 1.6K |
| 12:40 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 13:05 | 1,497.00 | 1,499.00 | 1,497.00 | 1,499.00 | 0.3K |
| 13:10 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 0.2K |
| 13:15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 13:25 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 13:30 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.1K |
| 14:00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.2K |
| 14:10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 14:30 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 0.4K |
| 14:45 | 1,494.00 | 1,494.00 | 1,482.00 | 1,482.00 | 5.9K |
| 14:50 | 1,475.00 | 1,479.00 | 1,475.00 | 1,479.00 | 2.5K |
| 14:55 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.1K |
| 15:00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.1K |
| 15:10 | 1,471.00 | 1,476.00 | 1,471.00 | 1,476.00 | 0.2K |
| 15:15 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 0.1K |
| 15:20 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.1K |
| 15:30 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,450.00 | 1,456.00 | 1,430.00 | 1,445.00 | 0.0M |
| 2025-09-25 | 1,467.00 | 1,473.00 | 1,403.00 | 1,453.00 | 0.0M |
| 2025-09-24 | 1,500.00 | 1,504.00 | 1,468.00 | 1,476.00 | 0.0M |
| 2025-09-22 | 1,494.00 | 1,520.00 | 1,480.00 | 1,500.00 | 0.0M |
| 2025-09-19 | 1,474.00 | 1,550.00 | 1,459.00 | 1,504.00 | 0.1M |
| 2025-09-18 | 1,447.00 | 1,455.00 | 1,439.00 | 1,448.00 | 0.0M |
| 2025-09-17 | 1,463.00 | 1,466.00 | 1,448.00 | 1,456.00 | 0.0M |
| 2025-09-16 | 1,446.00 | 1,488.00 | 1,446.00 | 1,473.00 | 0.0M |
| 2025-09-12 | 1,474.00 | 1,477.00 | 1,439.00 | 1,445.00 | 0.0M |
| 2025-09-11 | 1,457.00 | 1,475.00 | 1,445.00 | 1,474.00 | 0.0M |
| 2025-09-10 | 1,458.00 | 1,466.00 | 1,445.00 | 1,457.00 | 0.0M |
| 2025-09-09 | 1,469.00 | 1,480.00 | 1,456.00 | 1,462.00 | 0.0M |
| 2025-09-08 | 1,462.00 | 1,467.00 | 1,449.00 | 1,458.00 | 0.0M |
| 2025-09-05 | 1,461.00 | 1,461.00 | 1,434.00 | 1,451.00 | 0.0M |
| 2025-09-04 | 1,427.00 | 1,451.00 | 1,422.00 | 1,441.00 | 0.0M |
| 2025-09-03 | 1,491.00 | 1,498.00 | 1,437.00 | 1,446.00 | 0.0M |
| 2025-09-02 | 1,551.00 | 1,553.00 | 1,498.00 | 1,499.00 | 0.0M |
| 2025-09-01 | 1,517.00 | 1,571.00 | 1,512.00 | 1,563.00 | 0.0M |
| 2025-08-29 | 1,517.00 | 1,543.00 | 1,517.00 | 1,523.00 | 0.0M |
| 2025-08-28 | 1,518.00 | 1,539.00 | 1,506.00 | 1,514.00 | 0.0M |
| 2025-08-27 | 1,508.00 | 1,536.00 | 1,507.00 | 1,510.00 | 0.0M |
| 2025-08-26 | 1,510.00 | 1,540.00 | 1,510.00 | 1,532.00 | 0.0M |
| 2025-08-25 | 1,520.00 | 1,536.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-08-22 | 1,520.00 | 1,526.00 | 1,508.00 | 1,526.00 | 0.0M |
| 2025-08-21 | 1,500.00 | 1,541.00 | 1,500.00 | 1,525.00 | 0.0M |
| 2025-08-20 | 1,501.00 | 1,513.00 | 1,484.00 | 1,501.00 | 0.0M |
| 2025-08-19 | 1,526.00 | 1,530.00 | 1,506.00 | 1,506.00 | 0.0M |
| 2025-08-18 | 1,483.00 | 1,527.00 | 1,480.00 | 1,526.00 | 0.0M |
| 2025-08-15 | 1,439.00 | 1,490.00 | 1,439.00 | 1,477.00 | 0.0M |
| 2025-08-14 | 1,438.00 | 1,459.00 | 1,433.00 | 1,445.00 | 0.0M |
| 2025-08-13 | 1,454.00 | 1,462.00 | 1,433.00 | 1,450.00 | 0.0M |
| 2025-08-12 | 1,400.00 | 1,463.00 | 1,400.00 | 1,455.00 | 0.1M |
| 2025-08-08 | 1,463.00 | 1,468.00 | 1,446.00 | 1,459.00 | 0.0M |
| 2025-08-07 | 1,473.00 | 1,473.00 | 1,443.00 | 1,450.00 | 0.0M |
| 2025-08-06 | 1,450.00 | 1,470.00 | 1,442.00 | 1,455.00 | 0.0M |
| 2025-08-05 | 1,425.00 | 1,478.00 | 1,425.00 | 1,431.00 | 0.0M |
| 2025-08-04 | 1,409.00 | 1,437.00 | 1,396.00 | 1,432.00 | 0.0M |
| 2025-08-01 | 1,380.00 | 1,438.00 | 1,380.00 | 1,435.00 | 0.0M |
| 2025-07-31 | 1,336.00 | 1,360.00 | 1,336.00 | 1,360.00 | 0.0M |
| 2025-07-30 | 1,316.00 | 1,346.00 | 1,311.00 | 1,335.00 | 0.1M |
| 2025-07-29 | 1,349.00 | 1,349.00 | 1,314.00 | 1,314.00 | 0.0M |
| 2025-07-28 | 1,351.00 | 1,360.00 | 1,342.00 | 1,350.00 | 0.0M |
| 2025-07-25 | 1,343.00 | 1,365.00 | 1,339.00 | 1,350.00 | 0.0M |
| 2025-07-24 | 1,350.00 | 1,357.00 | 1,338.00 | 1,343.00 | 0.0M |
| 2025-07-23 | 1,355.00 | 1,369.00 | 1,333.00 | 1,344.00 | 0.0M |
| 2025-07-22 | 1,336.00 | 1,359.00 | 1,328.00 | 1,359.00 | 0.0M |
| 2025-07-18 | 1,395.00 | 1,400.00 | 1,309.00 | 1,336.00 | 0.4M |
| 2025-07-17 | 1,227.00 | 1,262.00 | 1,225.00 | 1,260.00 | 0.0M |
| 2025-07-16 | 1,216.00 | 1,231.00 | 1,216.00 | 1,227.00 | 0.0M |
| 2025-07-15 | 1,236.00 | 1,236.00 | 1,213.00 | 1,213.00 | 0.0M |
| 2025-07-14 | 1,231.00 | 1,238.00 | 1,217.00 | 1,219.00 | 0.0M |
| 2025-07-11 | 1,213.00 | 1,220.00 | 1,209.00 | 1,212.00 | 0.0M |
| 2025-07-10 | 1,222.00 | 1,222.00 | 1,209.00 | 1,213.00 | 0.0M |
| 2025-07-09 | 1,214.00 | 1,223.00 | 1,206.00 | 1,217.00 | 0.0M |
| 2025-07-08 | 1,220.00 | 1,227.00 | 1,203.00 | 1,214.00 | 0.0M |
| 2025-07-07 | 1,200.00 | 1,211.00 | 1,200.00 | 1,201.00 | 0.0M |
| 2025-07-04 | 1,222.00 | 1,222.00 | 1,198.00 | 1,199.00 | 0.0M |
| 2025-07-03 | 1,217.00 | 1,223.00 | 1,205.00 | 1,211.00 | 0.0M |
| 2025-07-02 | 1,202.00 | 1,213.00 | 1,202.00 | 1,203.00 | 0.0M |
| 2025-07-01 | 1,217.00 | 1,223.00 | 1,199.00 | 1,206.00 | 0.0M |
| 2025-06-30 | 1,226.00 | 1,237.00 | 1,206.00 | 1,217.00 | 0.0M |
| 2025-06-27 | 1,262.00 | 1,262.00 | 1,193.00 | 1,215.00 | 0.0M |
| 2025-06-26 | 1,272.00 | 1,272.00 | 1,247.00 | 1,262.00 | 0.0M |
| 2025-06-25 | 1,266.00 | 1,284.00 | 1,264.00 | 1,272.00 | 0.0M |
| 2025-06-24 | 1,277.00 | 1,283.00 | 1,253.00 | 1,273.00 | 0.0M |
| 2025-06-23 | 1,274.00 | 1,282.00 | 1,254.00 | 1,271.00 | 0.0M |
| 2025-06-20 | 1,270.00 | 1,278.00 | 1,249.00 | 1,270.00 | 0.0M |
| 2025-06-19 | 1,275.00 | 1,280.00 | 1,260.00 | 1,262.00 | 0.0M |
| 2025-06-18 | 1,273.00 | 1,284.00 | 1,260.00 | 1,275.00 | 0.0M |
| 2025-06-17 | 1,277.00 | 1,295.00 | 1,277.00 | 1,278.00 | 0.0M |
| 2025-06-16 | 1,270.00 | 1,297.00 | 1,270.00 | 1,283.00 | 0.0M |
| 2025-06-13 | 1,287.00 | 1,298.00 | 1,275.00 | 1,285.00 | 0.0M |
| 2025-06-12 | 1,280.00 | 1,296.00 | 1,275.00 | 1,289.00 | 0.0M |
| 2025-06-11 | 1,270.00 | 1,285.00 | 1,267.00 | 1,284.00 | 0.0M |
| 2025-06-10 | 1,310.00 | 1,310.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2025-06-09 | 1,309.00 | 1,319.00 | 1,293.00 | 1,300.00 | 0.0M |
| 2025-06-06 | 1,310.00 | 1,313.00 | 1,300.00 | 1,313.00 | 0.0M |
| 2025-06-05 | 1,297.00 | 1,313.00 | 1,286.00 | 1,300.00 | 0.0M |
| 2025-06-04 | 1,276.00 | 1,298.00 | 1,276.00 | 1,292.00 | 0.0M |
| 2025-06-03 | 1,275.00 | 1,288.00 | 1,267.00 | 1,276.00 | 0.0M |
| 2025-06-02 | 1,266.00 | 1,288.00 | 1,259.00 | 1,275.00 | 0.0M |
| 2025-05-30 | 1,267.00 | 1,292.00 | 1,264.00 | 1,266.00 | 0.0M |
| 2025-05-29 | 1,263.00 | 1,289.00 | 1,256.00 | 1,285.00 | 0.0M |
| 2025-05-28 | 1,290.00 | 1,290.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2025-05-27 | 1,274.00 | 1,293.00 | 1,271.00 | 1,290.00 | 0.0M |
| 2025-05-26 | 1,242.00 | 1,274.00 | 1,242.00 | 1,266.00 | 0.0M |
| 2025-05-23 | 1,246.00 | 1,262.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2025-05-22 | 1,230.00 | 1,250.00 | 1,222.00 | 1,245.00 | 0.0M |
| 2025-05-21 | 1,254.00 | 1,262.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2025-05-20 | 1,251.00 | 1,268.00 | 1,234.00 | 1,254.00 | 0.0M |
| 2025-05-19 | 1,231.00 | 1,276.00 | 1,231.00 | 1,253.00 | 0.0M |
| 2025-05-16 | 1,299.00 | 1,299.00 | 1,236.00 | 1,246.00 | 0.0M |
| 2025-05-15 | 1,260.00 | 1,336.00 | 1,260.00 | 1,295.00 | 0.2M |
| 2025-05-14 | 1,160.00 | 1,164.00 | 1,133.00 | 1,163.00 | 0.0M |
| 2025-05-13 | 1,177.00 | 1,177.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-12 | 1,181.00 | 1,181.00 | 1,155.00 | 1,173.00 | 0.0M |
| 2025-05-09 | 1,149.00 | 1,176.00 | 1,141.00 | 1,166.00 | 0.0M |
| 2025-05-08 | 1,184.00 | 1,184.00 | 1,152.00 | 1,154.00 | 0.0M |
| 2025-05-07 | 1,128.00 | 1,173.00 | 1,128.00 | 1,172.00 | 0.0M |
| 2025-05-02 | 1,125.00 | 1,134.00 | 1,106.00 | 1,125.00 | 0.0M |
| 2025-05-01 | 1,141.00 | 1,143.00 | 1,121.00 | 1,121.00 | 0.0M |
| 2025-04-30 | 1,126.00 | 1,163.00 | 1,116.00 | 1,141.00 | 0.0M |
| 2025-04-28 | 1,144.00 | 1,149.00 | 1,126.00 | 1,126.00 | 0.0M |
| 2025-04-25 | 1,155.00 | 1,161.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2025-04-24 | 1,169.00 | 1,170.00 | 1,145.00 | 1,157.00 | 0.0M |
| 2025-04-23 | 1,155.00 | 1,165.00 | 1,140.00 | 1,159.00 | 0.0M |
| 2025-04-22 | 1,149.00 | 1,165.00 | 1,126.00 | 1,141.00 | 0.0M |
| 2025-04-21 | 1,154.00 | 1,159.00 | 1,137.00 | 1,145.00 | 0.0M |
| 2025-04-18 | 1,102.00 | 1,145.00 | 1,091.00 | 1,145.00 | 0.0M |
| 2025-04-17 | 1,092.00 | 1,099.00 | 1,082.00 | 1,099.00 | 0.0M |
| 2025-04-16 | 1,124.00 | 1,125.00 | 1,091.00 | 1,091.00 | 0.0M |
| 2025-04-15 | 1,126.00 | 1,129.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-04-14 | 1,129.00 | 1,129.00 | 1,110.00 | 1,114.00 | 0.0M |
| 2025-04-11 | 1,095.00 | 1,115.00 | 1,068.00 | 1,115.00 | 0.0M |
| 2025-04-10 | 1,114.00 | 1,116.00 | 1,084.00 | 1,095.00 | 0.0M |
| 2025-04-09 | 1,052.00 | 1,072.00 | 1,028.00 | 1,037.00 | 0.0M |
| 2025-04-08 | 1,016.00 | 1,100.00 | 1,016.00 | 1,081.00 | 0.0M |
| 2025-04-07 | 1,025.00 | 1,041.00 | 984.00 | 991.00 | 0.1M |
| 2025-04-04 | 1,140.00 | 1,140.00 | 1,071.00 | 1,085.00 | 0.1M |
| 2025-04-03 | 1,120.00 | 1,150.00 | 1,115.00 | 1,146.00 | 0.0M |
| 2025-04-02 | 1,151.00 | 1,170.00 | 1,143.00 | 1,148.00 | 0.0M |
| 2025-04-01 | 1,154.00 | 1,172.00 | 1,145.00 | 1,151.00 | 0.0M |
| 2025-03-31 | 1,185.00 | 1,185.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2025-03-28 | 1,203.00 | 1,203.00 | 1,173.00 | 1,189.00 | 0.0M |
| 2025-03-27 | 1,207.00 | 1,212.00 | 1,190.00 | 1,206.00 | 0.0M |
| 2025-03-26 | 1,180.00 | 1,209.00 | 1,168.00 | 1,209.00 | 0.0M |
| 2025-03-25 | 1,145.00 | 1,180.00 | 1,132.00 | 1,176.00 | 0.2M |
| 2025-03-24 | 1,147.00 | 1,165.00 | 1,128.00 | 1,136.00 | 0.0M |
| 2025-03-21 | 1,054.00 | 1,150.00 | 1,050.00 | 1,149.00 | 0.1M |
| 2025-03-19 | 1,027.00 | 1,057.00 | 1,027.00 | 1,044.00 | 0.0M |
| 2025-03-18 | 1,040.00 | 1,063.00 | 1,040.00 | 1,052.00 | 0.0M |
| 2025-03-17 | 1,066.00 | 1,067.00 | 1,026.00 | 1,038.00 | 0.1M |
| 2025-03-14 | 1,015.00 | 1,025.00 | 1,013.00 | 1,013.00 | 0.1M |
| 2025-03-13 | 1,020.00 | 1,025.00 | 1,014.00 | 1,016.00 | 0.1M |
| 2025-03-12 | 1,022.00 | 1,030.00 | 1,017.00 | 1,018.00 | 0.0M |
| 2025-03-11 | 1,019.00 | 1,032.00 | 1,018.00 | 1,022.00 | 0.0M |
| 2025-03-10 | 1,027.00 | 1,037.00 | 1,022.00 | 1,024.00 | 0.0M |
| 2025-03-07 | 1,033.00 | 1,033.00 | 1,019.00 | 1,022.00 | 0.0M |
| 2025-03-06 | 1,061.00 | 1,065.00 | 1,037.00 | 1,043.00 | 0.0M |
| 2025-03-05 | 1,066.00 | 1,072.00 | 1,053.00 | 1,055.00 | 0.0M |
| 2025-03-04 | 1,087.00 | 1,096.00 | 1,061.00 | 1,072.00 | 0.0M |
| 2025-03-03 | 1,075.00 | 1,209.00 | 1,075.00 | 1,093.00 | 0.0M |
| 2025-02-28 | 1,098.00 | 1,102.00 | 1,064.00 | 1,074.00 | 0.0M |
| 2025-02-27 | 1,103.00 | 1,115.00 | 1,099.00 | 1,099.00 | 0.1M |
| 2025-02-26 | 1,125.00 | 1,133.00 | 1,102.00 | 1,118.00 | 0.0M |
| 2025-02-25 | 1,087.00 | 1,112.00 | 1,082.00 | 1,111.00 | 0.0M |
| 2025-02-21 | 1,123.00 | 1,124.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2025-02-20 | 1,161.00 | 1,167.00 | 1,121.00 | 1,124.00 | 0.0M |
| 2025-02-19 | 1,189.00 | 1,189.00 | 1,161.00 | 1,161.00 | 0.0M |
| 2025-02-18 | 1,199.00 | 1,199.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2025-02-17 | 1,180.00 | 1,199.00 | 1,180.00 | 1,181.00 | 0.0M |
| 2025-02-14 | 1,214.00 | 1,215.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2025-02-13 | 1,189.00 | 1,210.00 | 1,181.00 | 1,193.00 | 0.0M |
| 2025-02-12 | 1,181.00 | 1,198.00 | 1,181.00 | 1,189.00 | 0.0M |
| 2025-02-10 | 1,189.00 | 1,196.00 | 1,160.00 | 1,183.00 | 0.0M |
| 2025-02-07 | 1,205.00 | 1,222.00 | 1,198.00 | 1,206.00 | 0.0M |
| 2025-02-06 | 1,187.00 | 1,221.00 | 1,175.00 | 1,220.00 | 0.0M |
| 2025-02-05 | 1,198.00 | 1,198.00 | 1,178.00 | 1,187.00 | 0.0M |
| 2025-02-04 | 1,162.00 | 1,183.00 | 1,162.00 | 1,173.00 | 0.0M |
| 2025-02-03 | 1,198.00 | 1,198.00 | 1,160.00 | 1,162.00 | 0.0M |
| 2025-01-31 | 1,213.00 | 1,216.00 | 1,201.00 | 1,205.00 | 0.0M |
| 2025-01-30 | 1,223.00 | 1,227.00 | 1,210.00 | 1,227.00 | 0.0M |
| 2025-01-29 | 1,223.00 | 1,235.00 | 1,218.00 | 1,228.00 | 0.0M |
| 2025-01-28 | 1,203.00 | 1,223.00 | 1,201.00 | 1,219.00 | 0.0M |
| 2025-01-27 | 1,222.00 | 1,223.00 | 1,198.00 | 1,214.00 | 0.0M |
| 2025-01-24 | 1,171.00 | 1,222.00 | 1,159.00 | 1,198.00 | 0.0M |
| 2025-01-23 | 1,150.00 | 1,167.00 | 1,147.00 | 1,150.00 | 0.0M |
| 2025-01-22 | 1,151.00 | 1,168.00 | 1,148.00 | 1,152.00 | 0.0M |
| 2025-01-21 | 1,149.00 | 1,170.00 | 1,138.00 | 1,150.00 | 0.0M |
| 2025-01-20 | 1,149.00 | 1,157.00 | 1,144.00 | 1,148.00 | 0.0M |
| 2025-01-17 | 1,134.00 | 1,147.00 | 1,122.00 | 1,132.00 | 0.0M |
| 2025-01-16 | 1,138.00 | 1,148.00 | 1,122.00 | 1,141.00 | 0.0M |
| 2025-01-15 | 1,159.00 | 1,163.00 | 1,134.00 | 1,137.00 | 0.0M |
| 2025-01-14 | 1,161.00 | 1,170.00 | 1,152.00 | 1,161.00 | 0.0M |
| 2025-01-10 | 1,186.00 | 1,188.00 | 1,172.00 | 1,174.00 | 0.0M |
| 2025-01-09 | 1,178.00 | 1,178.00 | 1,168.00 | 1,170.00 | 0.0M |
| 2025-01-08 | 1,191.00 | 1,191.00 | 1,172.00 | 1,176.00 | 0.0M |
| 2025-01-07 | 1,207.00 | 1,214.00 | 1,197.00 | 1,200.00 | 0.0M |
| 2025-01-06 | 1,209.00 | 1,220.00 | 1,207.00 | 1,207.00 | 0.0M |