254.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 254.00 | 256.00 | 254.00 | 256.00 | 69.0K |
| 09:05 | 254.00 | 254.00 | 254.00 | 254.00 | 0.5K |
| 09:15 | 256.00 | 256.00 | 254.00 | 254.00 | 10.0K |
| 09:20 | 254.00 | 254.00 | 254.00 | 254.00 | 0.1K |
| 09:35 | 254.00 | 254.00 | 254.00 | 254.00 | 0.1K |
| 09:50 | 256.00 | 256.00 | 256.00 | 256.00 | 0.2K |
| 10:00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.0K |
| 10:10 | 254.00 | 254.00 | 254.00 | 254.00 | 0.5K |
| 10:15 | 254.00 | 254.00 | 254.00 | 254.00 | 12.4K |
| 10:20 | 254.00 | 254.00 | 254.00 | 254.00 | 0.1K |
| 10:25 | 254.00 | 254.00 | 254.00 | 254.00 | 292.9K |
| 10:30 | 254.00 | 254.00 | 252.00 | 254.00 | 7,996.7K |
| 10:35 | 254.00 | 254.00 | 254.00 | 254.00 | 5,208.9K |
| 10:40 | 254.00 | 254.00 | 252.00 | 252.00 | 74.0K |
| 10:45 | 252.00 | 252.00 | 252.00 | 252.00 | 4.0K |
| 10:50 | 252.00 | 252.00 | 250.00 | 252.00 | 67.3K |
| 11:05 | 252.00 | 252.00 | 252.00 | 252.00 | 18.5K |
| 11:15 | 254.00 | 254.00 | 254.00 | 254.00 | 0.3K |
| 11:25 | 254.00 | 254.00 | 254.00 | 254.00 | 8.5K |
| 14:00 | 252.00 | 252.00 | 252.00 | 252.00 | 16.7K |
| 14:05 | 252.00 | 252.00 | 252.00 | 252.00 | 7.9K |
| 14:20 | 254.00 | 254.00 | 254.00 | 254.00 | 2.8K |
| 14:30 | 254.00 | 254.00 | 254.00 | 254.00 | 4,346.1K |
| 14:35 | 254.00 | 254.00 | 254.00 | 254.00 | 3.0K |
| 14:40 | 254.00 | 254.00 | 254.00 | 254.00 | 2.0K |
| 14:45 | 254.00 | 254.00 | 254.00 | 254.00 | 36.0K |
| 14:50 | 254.00 | 254.00 | 254.00 | 254.00 | 0.3K |
| 14:55 | 252.00 | 252.00 | 252.00 | 252.00 | 15.0K |
| 15:00 | 252.00 | 254.00 | 252.00 | 254.00 | 22.4K |
| 15:05 | 252.00 | 252.00 | 252.00 | 252.00 | 9.9K |
| 15:20 | 252.00 | 252.00 | 252.00 | 252.00 | 6.0K |
| 15:25 | 252.00 | 254.00 | 252.00 | 254.00 | 1.1K |
| 15:40 | 252.00 | 254.00 | 252.00 | 254.00 | 4.8K |
| 16:00 | 254.00 | 254.00 | 254.00 | 254.00 | 12.7K |
| 16:05 | 254.00 | 254.00 | 254.00 | 254.00 | 11.0K |
| 16:35 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 252.00 | 256.00 | 250.00 | 254.00 | 18.3M |
| 2025-09-25 | 256.00 | 256.00 | 252.00 | 254.00 | 17.6M |
| 2025-09-24 | 260.00 | 260.00 | 252.00 | 256.00 | 20.2M |
| 2025-09-23 | 264.00 | 270.00 | 256.00 | 258.00 | 19.9M |
| 2025-09-22 | 256.00 | 266.00 | 254.00 | 264.00 | 20.5M |
| 2025-09-19 | 256.00 | 258.00 | 250.00 | 254.00 | 18.0M |
| 2025-09-18 | 258.00 | 258.00 | 250.00 | 256.00 | 16.7M |
| 2025-09-17 | 270.00 | 272.00 | 254.00 | 258.00 | 20.5M |
| 2025-09-16 | 258.00 | 268.00 | 254.00 | 266.00 | 20.6M |
| 2025-09-15 | 256.00 | 258.00 | 254.00 | 258.00 | 19.2M |
| 2025-09-12 | 256.00 | 256.00 | 252.00 | 256.00 | 17.5M |
| 2025-09-11 | 252.00 | 256.00 | 248.00 | 256.00 | 17.5M |
| 2025-09-10 | 250.00 | 254.00 | 246.00 | 252.00 | 17.0M |
| 2025-09-09 | 256.00 | 258.00 | 248.00 | 250.00 | 19.1M |
| 2025-09-08 | 256.00 | 262.00 | 256.00 | 256.00 | 17.3M |
| 2025-09-04 | 258.00 | 264.00 | 256.00 | 256.00 | 19.3M |
| 2025-09-03 | 256.00 | 258.00 | 254.00 | 256.00 | 19.8M |
| 2025-09-02 | 250.00 | 256.00 | 248.00 | 254.00 | 19.6M |
| 2025-09-01 | 250.00 | 256.00 | 242.00 | 248.00 | 19.5M |
| 2025-08-29 | 258.00 | 260.00 | 250.00 | 254.00 | 20.7M |
| 2025-08-28 | 260.00 | 260.00 | 254.00 | 258.00 | 17.3M |
| 2025-08-27 | 256.00 | 260.00 | 254.00 | 260.00 | 17.3M |
| 2025-08-26 | 262.00 | 266.00 | 252.00 | 256.00 | 20.8M |
| 2025-08-25 | 254.00 | 264.00 | 254.00 | 260.00 | 20.2M |
| 2025-08-22 | 262.00 | 262.00 | 254.00 | 254.00 | 18.7M |
| 2025-08-21 | 264.00 | 270.00 | 254.00 | 260.00 | 18.8M |
| 2025-08-20 | 264.00 | 270.00 | 256.00 | 262.00 | 19.7M |
| 2025-08-19 | 252.00 | 266.00 | 252.00 | 262.00 | 19.6M |
| 2025-08-15 | 258.00 | 266.00 | 252.00 | 256.00 | 19.0M |
| 2025-08-14 | 258.00 | 266.00 | 252.00 | 258.00 | 18.5M |
| 2025-08-13 | 266.00 | 272.00 | 256.00 | 258.00 | 19.1M |
| 2025-08-12 | 266.00 | 270.00 | 258.00 | 264.00 | 18.8M |
| 2025-08-11 | 268.00 | 274.00 | 256.00 | 266.00 | 18.3M |
| 2025-08-08 | 278.00 | 278.00 | 262.00 | 264.00 | 18.6M |
| 2025-08-07 | 264.00 | 276.00 | 262.00 | 276.00 | 23.2M |
| 2025-08-06 | 266.00 | 272.00 | 256.00 | 262.00 | 19.7M |
| 2025-08-05 | 258.00 | 266.00 | 258.00 | 264.00 | 17.8M |
| 2025-08-04 | 260.00 | 262.00 | 252.00 | 258.00 | 17.1M |
| 2025-08-01 | 252.00 | 260.00 | 246.00 | 256.00 | 24.1M |
| 2025-07-31 | 252.00 | 254.00 | 246.00 | 252.00 | 25.3M |
| 2025-07-30 | 254.00 | 258.00 | 248.00 | 250.00 | 23.8M |
| 2025-07-29 | 262.00 | 262.00 | 248.00 | 256.00 | 23.7M |
| 2025-07-28 | 258.00 | 266.00 | 254.00 | 256.00 | 22.3M |
| 2025-07-25 | 256.00 | 260.00 | 250.00 | 252.00 | 21.6M |
| 2025-07-24 | 262.00 | 262.00 | 252.00 | 256.00 | 21.9M |
| 2025-07-23 | 262.00 | 262.00 | 256.00 | 258.00 | 22.1M |
| 2025-07-22 | 264.00 | 270.00 | 256.00 | 260.00 | 22.4M |
| 2025-07-21 | 262.00 | 268.00 | 254.00 | 264.00 | 22.4M |
| 2025-07-18 | 262.00 | 266.00 | 254.00 | 262.00 | 23.6M |
| 2025-07-17 | 266.00 | 274.00 | 258.00 | 260.00 | 23.2M |
| 2025-07-16 | 270.00 | 278.00 | 266.00 | 268.00 | 21.7M |
| 2025-07-15 | 270.00 | 276.00 | 260.00 | 270.00 | 20.5M |
| 2025-07-14 | 272.00 | 274.00 | 264.00 | 264.00 | 21.2M |
| 2025-07-11 | 280.00 | 282.00 | 270.00 | 272.00 | 20.2M |
| 2025-07-10 | 280.00 | 286.00 | 270.00 | 280.00 | 23.1M |
| 2025-07-09 | 270.00 | 276.00 | 262.00 | 274.00 | 22.7M |
| 2025-07-08 | 250.00 | 274.00 | 242.00 | 270.00 | 23.0M |
| 2025-07-07 | 258.00 | 262.00 | 248.00 | 250.00 | 22.5M |
| 2025-07-04 | 272.00 | 272.00 | 252.00 | 256.00 | 20.7M |
| 2025-07-03 | 256.00 | 266.00 | 254.00 | 264.00 | 21.8M |
| 2025-07-02 | 262.00 | 264.00 | 256.00 | 256.00 | 21.2M |
| 2025-07-01 | 262.00 | 278.00 | 260.00 | 262.00 | 22.7M |
| 2025-06-30 | 240.00 | 294.00 | 240.00 | 272.00 | 33.0M |
| 2025-06-26 | 242.00 | 250.00 | 238.00 | 240.00 | 22.2M |
| 2025-06-25 | 252.00 | 256.00 | 240.00 | 242.00 | 22.9M |
| 2025-06-24 | 260.00 | 268.00 | 244.00 | 244.00 | 22.2M |
| 2025-06-23 | 272.00 | 278.00 | 256.00 | 260.00 | 22.8M |
| 2025-06-20 | 248.00 | 272.00 | 220.00 | 272.00 | 17.7M |
| 2025-06-19 | 252.00 | 256.00 | 242.00 | 248.00 | 29.0M |
| 2025-06-18 | 258.00 | 262.00 | 248.00 | 252.00 | 26.7M |
| 2025-06-17 | 262.00 | 266.00 | 252.00 | 256.00 | 26.6M |
| 2025-06-16 | 270.00 | 270.00 | 258.00 | 262.00 | 26.9M |
| 2025-06-13 | 274.00 | 274.00 | 262.00 | 270.00 | 25.7M |
| 2025-06-12 | 270.00 | 272.00 | 266.00 | 270.00 | 23.8M |
| 2025-06-11 | 270.00 | 276.00 | 264.00 | 270.00 | 24.4M |
| 2025-06-10 | 264.00 | 270.00 | 260.00 | 270.00 | 25.8M |
| 2025-06-05 | 276.00 | 288.00 | 260.00 | 260.00 | 25.1M |
| 2025-06-04 | 280.00 | 280.00 | 256.00 | 274.00 | 29.6M |
| 2025-06-03 | 292.00 | 294.00 | 276.00 | 280.00 | 25.2M |
| 2025-06-02 | 310.00 | 310.00 | 284.00 | 286.00 | 23.8M |
| 2025-05-28 | 330.00 | 332.00 | 310.00 | 310.00 | 21.9M |
| 2025-05-27 | 336.00 | 340.00 | 324.00 | 328.00 | 20.0M |
| 2025-05-26 | 332.00 | 344.00 | 324.00 | 340.00 | 20.6M |
| 2025-05-23 | 356.00 | 356.00 | 332.00 | 332.00 | 20.5M |
| 2025-05-22 | 372.00 | 372.00 | 340.00 | 356.00 | 19.1M |
| 2025-05-21 | 352.00 | 380.00 | 352.00 | 372.00 | 21.3M |
| 2025-05-20 | 358.00 | 358.00 | 344.00 | 352.00 | 21.1M |
| 2025-05-19 | 338.00 | 370.00 | 334.00 | 358.00 | 24.3M |
| 2025-05-16 | 334.00 | 342.00 | 324.00 | 338.00 | 20.9M |
| 2025-05-15 | 318.00 | 336.00 | 316.00 | 334.00 | 21.7M |
| 2025-05-14 | 306.00 | 320.00 | 302.00 | 316.00 | 21.4M |
| 2025-05-09 | 314.00 | 314.00 | 306.00 | 306.00 | 20.8M |
| 2025-05-08 | 308.00 | 314.00 | 302.00 | 314.00 | 22.4M |
| 2025-05-07 | 306.00 | 312.00 | 304.00 | 308.00 | 20.4M |
| 2025-05-06 | 308.00 | 310.00 | 302.00 | 306.00 | 20.7M |
| 2025-05-05 | 306.00 | 308.00 | 300.00 | 308.00 | 21.6M |
| 2025-05-02 | 320.00 | 324.00 | 304.00 | 304.00 | 24.1M |
| 2025-04-30 | 306.00 | 320.00 | 298.00 | 320.00 | 27.7M |
| 2025-04-29 | 302.00 | 306.00 | 296.00 | 306.00 | 25.1M |
| 2025-04-28 | 306.00 | 310.00 | 300.00 | 302.00 | 24.0M |
| 2025-04-25 | 310.00 | 310.00 | 300.00 | 306.00 | 22.9M |
| 2025-04-24 | 302.00 | 312.00 | 296.00 | 304.00 | 24.8M |
| 2025-04-23 | 300.00 | 302.00 | 294.00 | 298.00 | 23.6M |
| 2025-04-22 | 300.00 | 308.00 | 296.00 | 300.00 | 23.7M |
| 2025-04-21 | 306.00 | 308.00 | 298.00 | 300.00 | 22.5M |
| 2025-04-17 | 304.00 | 306.00 | 298.00 | 306.00 | 21.1M |
| 2025-04-16 | 296.00 | 306.00 | 294.00 | 302.00 | 21.3M |
| 2025-04-15 | 304.00 | 304.00 | 296.00 | 296.00 | 21.4M |
| 2025-04-14 | 298.00 | 304.00 | 298.00 | 302.00 | 21.0M |
| 2025-04-11 | 294.00 | 300.00 | 292.00 | 298.00 | 21.9M |
| 2025-04-10 | 300.00 | 304.00 | 292.00 | 292.00 | 21.9M |
| 2025-04-09 | 286.00 | 302.00 | 280.00 | 296.00 | 22.1M |
| 2025-04-08 | 300.00 | 300.00 | 276.00 | 284.00 | 22.2M |
| 2025-03-27 | 294.00 | 308.00 | 284.00 | 306.00 | 32.6M |
| 2025-03-26 | 270.00 | 294.00 | 264.00 | 294.00 | 30.9M |
| 2025-03-25 | 264.00 | 270.00 | 260.00 | 270.00 | 31.8M |
| 2025-03-24 | 276.00 | 278.00 | 250.00 | 264.00 | 34.8M |
| 2025-03-21 | 284.00 | 284.00 | 274.00 | 276.00 | 29.7M |
| 2025-03-20 | 288.00 | 296.00 | 278.00 | 282.00 | 24.9M |
| 2025-03-19 | 272.00 | 288.00 | 272.00 | 284.00 | 23.6M |
| 2025-03-18 | 288.00 | 288.00 | 248.00 | 272.00 | 26.1M |
| 2025-03-17 | 290.00 | 294.00 | 280.00 | 290.00 | 23.6M |
| 2025-03-14 | 308.00 | 310.00 | 292.00 | 292.00 | 20.8M |
| 2025-03-13 | 302.00 | 308.00 | 298.00 | 306.00 | 27.6M |
| 2025-03-12 | 304.00 | 308.00 | 298.00 | 302.00 | 47.2M |
| 2025-03-11 | 288.00 | 304.00 | 280.00 | 302.00 | 45.9M |
| 2025-03-10 | 292.00 | 296.00 | 284.00 | 288.00 | 23.5M |
| 2025-03-07 | 282.00 | 292.00 | 278.00 | 290.00 | 23.8M |
| 2025-03-06 | 280.00 | 286.00 | 276.00 | 282.00 | 24.6M |
| 2025-03-05 | 280.00 | 286.00 | 276.00 | 280.00 | 25.1M |
| 2025-03-04 | 280.00 | 290.00 | 276.00 | 280.00 | 26.7M |
| 2025-03-03 | 310.00 | 310.00 | 280.00 | 290.00 | 29.1M |
| 2025-02-28 | 284.00 | 310.00 | 272.00 | 310.00 | 30.2M |
| 2025-02-27 | 274.00 | 290.00 | 270.00 | 286.00 | 29.9M |
| 2025-02-26 | 278.00 | 280.00 | 270.00 | 274.00 | 29.4M |
| 2025-02-25 | 310.00 | 310.00 | 266.00 | 280.00 | 45.5M |
| 2025-02-24 | 300.00 | 324.00 | 294.00 | 308.00 | 60.7M |
| 2025-02-21 | 302.00 | 338.00 | 296.00 | 300.00 | 65.3M |
| 2025-02-20 | 322.00 | 326.00 | 290.00 | 294.00 | 34.1M |
| 2025-02-19 | 324.00 | 338.00 | 280.00 | 318.00 | 50.9M |
| 2025-02-18 | 450.00 | 458.00 | 338.00 | 338.00 | 53.9M |
| 2025-02-17 | 408.00 | 454.00 | 408.00 | 450.00 | 68.4M |
| 2025-02-14 | 370.00 | 418.00 | 370.00 | 406.00 | 63.9M |
| 2025-02-13 | 364.00 | 374.00 | 364.00 | 370.00 | 23.9M |
| 2025-02-12 | 358.00 | 364.00 | 356.00 | 362.00 | 17.1M |
| 2025-02-11 | 356.00 | 364.00 | 354.00 | 356.00 | 20.5M |
| 2025-02-10 | 348.00 | 356.00 | 348.00 | 354.00 | 23.6M |
| 2025-02-07 | 338.00 | 348.00 | 334.00 | 348.00 | 20.5M |
| 2025-02-06 | 360.00 | 372.00 | 334.00 | 338.00 | 28.5M |
| 2025-02-05 | 362.00 | 378.00 | 348.00 | 358.00 | 33.3M |
| 2025-02-04 | 326.00 | 370.00 | 326.00 | 360.00 | 45.9M |
| 2025-02-03 | 340.00 | 340.00 | 326.00 | 326.00 | 11.2M |
| 2025-01-31 | 336.00 | 344.00 | 334.00 | 338.00 | 14.0M |
| 2025-01-30 | 316.00 | 336.00 | 314.00 | 336.00 | 13.6M |
| 2025-01-24 | 312.00 | 318.00 | 310.00 | 314.00 | 6.4M |
| 2025-01-23 | 318.00 | 318.00 | 312.00 | 312.00 | 6.2M |
| 2025-01-22 | 324.00 | 324.00 | 316.00 | 316.00 | 5.3M |
| 2025-01-21 | 328.00 | 328.00 | 322.00 | 324.00 | 6.7M |
| 2025-01-20 | 330.00 | 334.00 | 326.00 | 328.00 | 6.4M |
| 2025-01-17 | 324.00 | 332.00 | 322.00 | 330.00 | 6.3M |
| 2025-01-16 | 328.00 | 332.00 | 324.00 | 324.00 | 9.1M |
| 2025-01-15 | 330.00 | 330.00 | 318.00 | 326.00 | 6.7M |
| 2025-01-14 | 328.00 | 332.00 | 326.00 | 326.00 | 6.6M |
| 2025-01-13 | 328.00 | 334.00 | 318.00 | 330.00 | 11.5M |
| 2025-01-10 | 330.00 | 350.00 | 322.00 | 328.00 | 10.6M |
| 2025-01-09 | 330.00 | 336.00 | 322.00 | 330.00 | 7.0M |
| 2025-01-08 | 342.00 | 342.00 | 322.00 | 330.00 | 7.3M |
| 2025-01-07 | 358.00 | 360.00 | 336.00 | 342.00 | 3.5M |
| 2025-01-06 | 374.00 | 386.00 | 358.00 | 358.00 | 24.2M |
| 2025-01-03 | 360.00 | 374.00 | 360.00 | 372.00 | 38.0M |
| 2025-01-02 | 346.00 | 366.00 | 340.00 | 360.00 | 37.1M |