388.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 382.00 | 382.00 | 376.00 | 376.00 | 95.9K |
| 09:05 | 370.00 | 378.00 | 370.00 | 370.00 | 130.7K |
| 09:10 | 370.00 | 376.00 | 370.00 | 376.00 | 20.3K |
| 09:15 | 376.00 | 376.00 | 372.00 | 376.00 | 19.7K |
| 09:20 | 372.00 | 376.00 | 372.00 | 376.00 | 2.0K |
| 09:25 | 372.00 | 374.00 | 372.00 | 374.00 | 61.4K |
| 09:30 | 372.00 | 372.00 | 372.00 | 372.00 | 18.7K |
| 09:35 | 372.00 | 372.00 | 372.00 | 372.00 | 5.8K |
| 09:40 | 372.00 | 376.00 | 370.00 | 376.00 | 20.6K |
| 09:45 | 372.00 | 374.00 | 372.00 | 374.00 | 5.5K |
| 09:50 | 372.00 | 376.00 | 372.00 | 376.00 | 14.3K |
| 09:55 | 376.00 | 376.00 | 368.00 | 374.00 | 199.0K |
| 10:00 | 372.00 | 372.00 | 370.00 | 372.00 | 59.1K |
| 10:05 | 370.00 | 376.00 | 370.00 | 372.00 | 26.7K |
| 10:10 | 374.00 | 374.00 | 372.00 | 372.00 | 4.1K |
| 10:15 | 374.00 | 374.00 | 374.00 | 374.00 | 6.5K |
| 10:20 | 374.00 | 374.00 | 372.00 | 372.00 | 31.2K |
| 10:25 | 374.00 | 374.00 | 372.00 | 372.00 | 81.4K |
| 10:30 | 372.00 | 372.00 | 372.00 | 372.00 | 6.6K |
| 10:40 | 374.00 | 374.00 | 372.00 | 372.00 | 2.5K |
| 10:45 | 374.00 | 376.00 | 374.00 | 376.00 | 243.0K |
| 10:50 | 378.00 | 386.00 | 378.00 | 386.00 | 173.1K |
| 10:55 | 384.00 | 388.00 | 384.00 | 388.00 | 327.5K |
| 11:00 | 386.00 | 388.00 | 386.00 | 388.00 | 59.3K |
| 11:05 | 388.00 | 390.00 | 388.00 | 390.00 | 52.1K |
| 11:10 | 390.00 | 390.00 | 386.00 | 388.00 | 51.7K |
| 11:15 | 388.00 | 388.00 | 386.00 | 386.00 | 9.7K |
| 11:20 | 388.00 | 390.00 | 388.00 | 390.00 | 78.2K |
| 11:25 | 390.00 | 394.00 | 390.00 | 392.00 | 122.5K |
| 14:00 | 392.00 | 394.00 | 392.00 | 392.00 | 158.2K |
| 14:05 | 392.00 | 392.00 | 390.00 | 390.00 | 109.5K |
| 14:10 | 392.00 | 392.00 | 388.00 | 390.00 | 77.2K |
| 14:15 | 386.00 | 386.00 | 376.00 | 376.00 | 177.3K |
| 14:20 | 390.00 | 390.00 | 386.00 | 386.00 | 4.0K |
| 14:25 | 382.00 | 386.00 | 380.00 | 380.00 | 5.2K |
| 14:30 | 382.00 | 386.00 | 380.00 | 386.00 | 11.0K |
| 14:35 | 386.00 | 386.00 | 380.00 | 380.00 | 10.1K |
| 14:40 | 380.00 | 380.00 | 380.00 | 380.00 | 4.6K |
| 14:45 | 380.00 | 386.00 | 380.00 | 386.00 | 8.0K |
| 14:50 | 386.00 | 386.00 | 386.00 | 386.00 | 4.6K |
| 14:55 | 386.00 | 386.00 | 386.00 | 386.00 | 17.5K |
| 15:00 | 384.00 | 384.00 | 382.00 | 382.00 | 10.2K |
| 15:05 | 384.00 | 384.00 | 384.00 | 384.00 | 8.4K |
| 15:10 | 384.00 | 386.00 | 384.00 | 386.00 | 6.8K |
| 15:15 | 386.00 | 388.00 | 386.00 | 388.00 | 3.7K |
| 15:20 | 386.00 | 388.00 | 386.00 | 386.00 | 17.5K |
| 15:25 | 386.00 | 386.00 | 384.00 | 384.00 | 20.1K |
| 15:30 | 386.00 | 386.00 | 384.00 | 384.00 | 20.4K |
| 15:35 | 384.00 | 384.00 | 384.00 | 384.00 | 9.3K |
| 15:40 | 384.00 | 384.00 | 384.00 | 384.00 | 4.4K |
| 15:45 | 384.00 | 384.00 | 382.00 | 382.00 | 22.8K |
| 16:00 | 388.00 | 388.00 | 388.00 | 388.00 | 36.7K |
| 16:05 | 388.00 | 388.00 | 388.00 | 388.00 | 0.2K |
| 16:10 | 388.00 | 388.00 | 388.00 | 388.00 | 19.6K |
| 16:35 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 398.00 | 398.00 | 378.00 | 388.00 | 0.8M |
| 2025-09-30 | 388.00 | 400.00 | 386.00 | 394.00 | 1.1M |
| 2025-09-29 | 390.00 | 396.00 | 378.00 | 388.00 | 2.3M |
| 2025-09-26 | 380.00 | 394.00 | 368.00 | 388.00 | 2.7M |
| 2025-09-25 | 390.00 | 390.00 | 374.00 | 376.00 | 2.4M |
| 2025-09-24 | 412.00 | 416.00 | 390.00 | 390.00 | 4.2M |
| 2025-09-23 | 440.00 | 458.00 | 410.00 | 412.00 | 9.4M |
| 2025-09-22 | 406.00 | 434.00 | 398.00 | 432.00 | 5.5M |
| 2025-09-19 | 398.00 | 404.00 | 394.00 | 398.00 | 1.1M |
| 2025-09-18 | 408.00 | 410.00 | 398.00 | 398.00 | 1.5M |
| 2025-09-17 | 406.00 | 414.00 | 400.00 | 410.00 | 0.7M |
| 2025-09-16 | 420.00 | 422.00 | 406.00 | 406.00 | 1.6M |
| 2025-09-15 | 414.00 | 424.00 | 404.00 | 420.00 | 1.1M |
| 2025-09-12 | 410.00 | 424.00 | 406.00 | 412.00 | 1.0M |
| 2025-09-11 | 424.00 | 426.00 | 408.00 | 410.00 | 0.8M |
| 2025-09-10 | 430.00 | 430.00 | 398.00 | 418.00 | 2.7M |
| 2025-09-09 | 440.00 | 472.00 | 424.00 | 430.00 | 12.6M |
| 2025-09-08 | 438.00 | 450.00 | 414.00 | 418.00 | 2.7M |
| 2025-09-04 | 406.00 | 450.00 | 406.00 | 422.00 | 5.3M |
| 2025-09-03 | 418.00 | 420.00 | 404.00 | 404.00 | 0.7M |
| 2025-09-02 | 408.00 | 420.00 | 408.00 | 418.00 | 0.6M |
| 2025-09-01 | 386.00 | 410.00 | 386.00 | 404.00 | 1.3M |
| 2025-08-29 | 432.00 | 434.00 | 402.00 | 416.00 | 2.6M |
| 2025-08-28 | 384.00 | 472.00 | 384.00 | 442.00 | 12.1M |
| 2025-08-27 | 368.00 | 386.00 | 362.00 | 380.00 | 1.1M |
| 2025-08-26 | 370.00 | 370.00 | 364.00 | 364.00 | 0.4M |
| 2025-08-25 | 374.00 | 380.00 | 362.00 | 370.00 | 0.6M |
| 2025-08-22 | 374.00 | 374.00 | 366.00 | 374.00 | 0.4M |
| 2025-08-21 | 378.00 | 382.00 | 370.00 | 370.00 | 0.7M |
| 2025-08-20 | 366.00 | 398.00 | 358.00 | 374.00 | 1.9M |
| 2025-08-19 | 370.00 | 370.00 | 360.00 | 364.00 | 0.5M |
| 2025-08-15 | 368.00 | 370.00 | 362.00 | 370.00 | 0.3M |
| 2025-08-14 | 378.00 | 378.00 | 366.00 | 368.00 | 0.5M |
| 2025-08-13 | 386.00 | 386.00 | 374.00 | 376.00 | 0.1M |
| 2025-08-12 | 386.00 | 388.00 | 376.00 | 380.00 | 0.3M |
| 2025-08-11 | 378.00 | 386.00 | 378.00 | 386.00 | 0.4M |
| 2025-08-08 | 380.00 | 380.00 | 366.00 | 376.00 | 0.2M |
| 2025-08-07 | 378.00 | 382.00 | 378.00 | 380.00 | 0.2M |
| 2025-08-06 | 384.00 | 384.00 | 370.00 | 376.00 | 0.4M |
| 2025-08-05 | 386.00 | 390.00 | 378.00 | 382.00 | 0.3M |
| 2025-08-04 | 394.00 | 396.00 | 372.00 | 382.00 | 0.8M |
| 2025-08-01 | 410.00 | 412.00 | 386.00 | 396.00 | 0.7M |
| 2025-07-31 | 422.00 | 422.00 | 396.00 | 404.00 | 1.0M |
| 2025-07-30 | 390.00 | 424.00 | 386.00 | 412.00 | 2.7M |
| 2025-07-29 | 392.00 | 396.00 | 382.00 | 390.00 | 0.5M |
| 2025-07-28 | 390.00 | 400.00 | 386.00 | 392.00 | 0.2M |
| 2025-07-25 | 398.00 | 398.00 | 386.00 | 390.00 | 0.4M |
| 2025-07-24 | 398.00 | 406.00 | 392.00 | 396.00 | 0.7M |
| 2025-07-23 | 410.00 | 412.00 | 396.00 | 396.00 | 1.4M |
| 2025-07-22 | 400.00 | 418.00 | 380.00 | 402.00 | 4.3M |
| 2025-07-21 | 340.00 | 424.00 | 332.00 | 384.00 | 6.0M |
| 2025-07-18 | 342.00 | 348.00 | 330.00 | 342.00 | 1.2M |
| 2025-07-17 | 344.00 | 350.00 | 340.00 | 340.00 | 0.2M |
| 2025-07-16 | 348.00 | 352.00 | 330.00 | 344.00 | 0.5M |
| 2025-07-15 | 342.00 | 352.00 | 340.00 | 352.00 | 0.1M |
| 2025-07-14 | 352.00 | 358.00 | 330.00 | 340.00 | 0.5M |
| 2025-07-11 | 352.00 | 360.00 | 348.00 | 350.00 | 0.1M |
| 2025-07-10 | 354.00 | 358.00 | 344.00 | 344.00 | 0.2M |
| 2025-07-09 | 344.00 | 354.00 | 344.00 | 354.00 | 0.1M |
| 2025-07-08 | 346.00 | 354.00 | 336.00 | 354.00 | 0.2M |
| 2025-07-07 | 348.00 | 348.00 | 336.00 | 346.00 | 0.0M |
| 2025-07-04 | 342.00 | 350.00 | 330.00 | 346.00 | 0.2M |
| 2025-07-03 | 350.00 | 350.00 | 330.00 | 330.00 | 0.4M |
| 2025-07-02 | 348.00 | 352.00 | 340.00 | 340.00 | 0.1M |
| 2025-07-01 | 350.00 | 356.00 | 340.00 | 350.00 | 0.1M |
| 2025-06-30 | 346.00 | 356.00 | 336.00 | 350.00 | 0.4M |
| 2025-06-26 | 350.00 | 350.00 | 340.00 | 350.00 | 0.2M |
| 2025-06-25 | 344.00 | 350.00 | 344.00 | 350.00 | 0.0M |
| 2025-06-24 | 348.00 | 354.00 | 340.00 | 350.00 | 0.1M |
| 2025-06-23 | 346.00 | 350.00 | 338.00 | 340.00 | 0.5M |
| 2025-06-20 | 358.00 | 358.00 | 348.00 | 356.00 | 0.2M |
| 2025-06-19 | 368.00 | 370.00 | 350.00 | 354.00 | 0.7M |
| 2025-06-18 | 368.00 | 368.00 | 366.00 | 368.00 | 0.1M |
| 2025-06-17 | 368.00 | 370.00 | 366.00 | 366.00 | 0.1M |
| 2025-06-16 | 366.00 | 370.00 | 366.00 | 366.00 | 0.1M |
| 2025-06-13 | 372.00 | 372.00 | 360.00 | 366.00 | 0.9M |
| 2025-06-12 | 372.00 | 374.00 | 370.00 | 372.00 | 0.2M |
| 2025-06-11 | 376.00 | 378.00 | 370.00 | 372.00 | 0.1M |
| 2025-06-10 | 370.00 | 382.00 | 368.00 | 382.00 | 0.4M |
| 2025-06-05 | 382.00 | 386.00 | 370.00 | 370.00 | 0.4M |
| 2025-06-04 | 368.00 | 388.00 | 366.00 | 380.00 | 1.0M |
| 2025-06-03 | 374.00 | 374.00 | 360.00 | 368.00 | 0.2M |
| 2025-06-02 | 370.00 | 370.00 | 364.00 | 368.00 | 0.1M |
| 2025-05-28 | 368.00 | 372.00 | 366.00 | 370.00 | 0.0M |
| 2025-05-27 | 370.00 | 372.00 | 364.00 | 368.00 | 0.2M |
| 2025-05-26 | 370.00 | 376.00 | 368.00 | 374.00 | 0.3M |
| 2025-05-23 | 384.00 | 386.00 | 368.00 | 370.00 | 1.3M |
| 2025-05-22 | 390.00 | 390.00 | 384.00 | 386.00 | 0.1M |
| 2025-05-21 | 388.00 | 390.00 | 386.00 | 388.00 | 0.2M |
| 2025-05-20 | 392.00 | 392.00 | 382.00 | 388.00 | 0.1M |
| 2025-05-19 | 382.00 | 392.00 | 382.00 | 388.00 | 0.2M |
| 2025-05-16 | 380.00 | 388.00 | 378.00 | 384.00 | 0.1M |
| 2025-05-15 | 400.00 | 400.00 | 370.00 | 380.00 | 1.5M |
| 2025-05-14 | 400.00 | 410.00 | 390.00 | 398.00 | 0.3M |
| 2025-05-09 | 392.00 | 392.00 | 378.00 | 386.00 | 0.2M |
| 2025-05-08 | 406.00 | 406.00 | 386.00 | 386.00 | 0.4M |
| 2025-05-07 | 400.00 | 410.00 | 400.00 | 404.00 | 0.2M |
| 2025-05-06 | 392.00 | 402.00 | 390.00 | 400.00 | 0.4M |
| 2025-05-05 | 388.00 | 394.00 | 386.00 | 386.00 | 0.1M |
| 2025-05-02 | 382.00 | 388.00 | 382.00 | 388.00 | 0.1M |
| 2025-04-30 | 386.00 | 388.00 | 380.00 | 386.00 | 0.2M |
| 2025-04-29 | 386.00 | 392.00 | 378.00 | 386.00 | 0.1M |
| 2025-04-28 | 390.00 | 398.00 | 378.00 | 386.00 | 0.2M |
| 2025-04-25 | 388.00 | 398.00 | 386.00 | 392.00 | 0.0M |
| 2025-04-24 | 394.00 | 396.00 | 388.00 | 394.00 | 0.1M |
| 2025-04-23 | 396.00 | 396.00 | 388.00 | 394.00 | 0.0M |
| 2025-04-22 | 386.00 | 400.00 | 380.00 | 388.00 | 0.1M |
| 2025-04-21 | 392.00 | 400.00 | 388.00 | 388.00 | 0.2M |
| 2025-04-17 | 400.00 | 400.00 | 384.00 | 388.00 | 0.3M |
| 2025-04-16 | 396.00 | 400.00 | 390.00 | 400.00 | 0.6M |
| 2025-04-15 | 400.00 | 400.00 | 392.00 | 396.00 | 0.1M |
| 2025-04-14 | 390.00 | 400.00 | 390.00 | 400.00 | 0.2M |
| 2025-04-11 | 390.00 | 402.00 | 378.00 | 390.00 | 0.2M |
| 2025-04-10 | 400.00 | 400.00 | 376.00 | 390.00 | 0.3M |
| 2025-04-09 | 366.00 | 396.00 | 348.00 | 380.00 | 1.7M |
| 2025-04-08 | 380.00 | 382.00 | 366.00 | 366.00 | 0.4M |
| 2025-03-27 | 432.00 | 450.00 | 430.00 | 430.00 | 0.7M |
| 2025-03-26 | 430.00 | 452.00 | 430.00 | 430.00 | 1.3M |
| 2025-03-25 | 418.00 | 472.00 | 408.00 | 430.00 | 4.8M |
| 2025-03-24 | 420.00 | 420.00 | 400.00 | 402.00 | 1.2M |
| 2025-03-21 | 422.00 | 424.00 | 408.00 | 422.00 | 1.7M |
| 2025-03-20 | 424.00 | 426.00 | 420.00 | 420.00 | 1.6M |
| 2025-03-19 | 424.00 | 428.00 | 410.00 | 424.00 | 2.6M |
| 2025-03-18 | 418.00 | 420.00 | 406.00 | 414.00 | 4.4M |
| 2025-03-17 | 388.00 | 418.00 | 388.00 | 400.00 | 4.0M |
| 2025-03-14 | 348.00 | 416.00 | 320.00 | 384.00 | 10.3M |
| 2025-03-13 | 314.00 | 350.00 | 296.00 | 350.00 | 3.0M |
| 2025-03-12 | 300.00 | 318.00 | 284.00 | 318.00 | 1.6M |
| 2025-03-11 | 310.00 | 312.00 | 290.00 | 300.00 | 0.4M |
| 2025-03-10 | 310.00 | 316.00 | 308.00 | 310.00 | 0.1M |
| 2025-03-07 | 306.00 | 312.00 | 302.00 | 310.00 | 0.2M |
| 2025-03-06 | 310.00 | 316.00 | 306.00 | 306.00 | 0.4M |
| 2025-03-05 | 300.00 | 320.00 | 298.00 | 312.00 | 0.2M |
| 2025-03-04 | 302.00 | 308.00 | 298.00 | 302.00 | 0.3M |
| 2025-03-03 | 298.00 | 310.00 | 296.00 | 300.00 | 0.5M |
| 2025-02-28 | 312.00 | 312.00 | 296.00 | 302.00 | 0.5M |
| 2025-02-27 | 300.00 | 314.00 | 300.00 | 312.00 | 0.3M |
| 2025-02-26 | 310.00 | 316.00 | 300.00 | 300.00 | 0.8M |
| 2025-02-25 | 324.00 | 324.00 | 312.00 | 318.00 | 0.4M |
| 2025-02-24 | 330.00 | 330.00 | 318.00 | 324.00 | 0.9M |
| 2025-02-21 | 338.00 | 340.00 | 328.00 | 334.00 | 0.6M |
| 2025-02-20 | 348.00 | 348.00 | 332.00 | 338.00 | 1.7M |
| 2025-02-19 | 350.00 | 352.00 | 346.00 | 348.00 | 0.6M |
| 2025-02-18 | 356.00 | 356.00 | 348.00 | 348.00 | 0.3M |
| 2025-02-17 | 352.00 | 352.00 | 340.00 | 350.00 | 0.6M |
| 2025-02-14 | 356.00 | 360.00 | 348.00 | 354.00 | 1.2M |
| 2025-02-13 | 356.00 | 360.00 | 352.00 | 360.00 | 0.2M |
| 2025-02-12 | 358.00 | 360.00 | 354.00 | 356.00 | 0.1M |
| 2025-02-11 | 360.00 | 366.00 | 354.00 | 360.00 | 0.2M |
| 2025-02-10 | 362.00 | 366.00 | 350.00 | 360.00 | 0.3M |
| 2025-02-07 | 366.00 | 368.00 | 362.00 | 368.00 | 0.1M |
| 2025-02-06 | 380.00 | 380.00 | 364.00 | 368.00 | 0.2M |
| 2025-02-05 | 374.00 | 380.00 | 372.00 | 376.00 | 0.1M |
| 2025-02-04 | 372.00 | 394.00 | 370.00 | 372.00 | 0.3M |
| 2025-02-03 | 386.00 | 386.00 | 370.00 | 372.00 | 0.4M |
| 2025-01-31 | 382.00 | 386.00 | 376.00 | 386.00 | 0.2M |
| 2025-01-30 | 396.00 | 398.00 | 372.00 | 384.00 | 0.7M |
| 2025-01-24 | 396.00 | 396.00 | 390.00 | 396.00 | 0.1M |
| 2025-01-23 | 396.00 | 396.00 | 390.00 | 396.00 | 0.1M |
| 2025-01-22 | 396.00 | 402.00 | 382.00 | 396.00 | 0.6M |
| 2025-01-21 | 390.00 | 398.00 | 380.00 | 394.00 | 0.5M |
| 2025-01-20 | 354.00 | 406.00 | 354.00 | 390.00 | 1.0M |
| 2025-01-17 | 418.00 | 430.00 | 400.00 | 406.00 | 1.1M |
| 2025-01-16 | 398.00 | 414.00 | 398.00 | 406.00 | 0.6M |
| 2025-01-15 | 392.00 | 400.00 | 390.00 | 398.00 | 0.3M |
| 2025-01-14 | 390.00 | 410.00 | 390.00 | 390.00 | 0.2M |
| 2025-01-13 | 400.00 | 416.00 | 390.00 | 394.00 | 0.3M |
| 2025-01-10 | 398.00 | 400.00 | 390.00 | 400.00 | 0.1M |
| 2025-01-09 | 400.00 | 412.00 | 394.00 | 400.00 | 0.1M |
| 2025-01-08 | 390.00 | 400.00 | 390.00 | 400.00 | 0.1M |
| 2025-01-07 | 392.00 | 400.00 | 390.00 | 398.00 | 0.2M |
| 2025-01-06 | 412.00 | 412.00 | 390.00 | 406.00 | 0.4M |
| 2025-01-03 | 432.00 | 432.00 | 402.00 | 412.00 | 0.9M |
| 2025-01-02 | 438.00 | 440.00 | 428.00 | 432.00 | 0.2M |