505.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 484.00 | 484.00 | 482.00 | 484.00 | 395.1K |
| 09:05 | 482.00 | 486.00 | 482.00 | 486.00 | 321.2K |
| 09:10 | 486.00 | 486.00 | 484.00 | 486.00 | 29.8K |
| 09:15 | 486.00 | 486.00 | 484.00 | 484.00 | 76.7K |
| 09:20 | 484.00 | 486.00 | 480.00 | 484.00 | 501.9K |
| 09:25 | 484.00 | 484.00 | 480.00 | 480.00 | 116.6K |
| 09:30 | 482.00 | 484.00 | 480.00 | 484.00 | 336.5K |
| 09:35 | 484.00 | 486.00 | 482.00 | 486.00 | 136.6K |
| 09:40 | 482.00 | 492.00 | 482.00 | 492.00 | 1,306.0K |
| 09:45 | 492.00 | 492.00 | 486.00 | 488.00 | 524.2K |
| 09:50 | 488.00 | 490.00 | 486.00 | 488.00 | 117.9K |
| 09:55 | 492.00 | 492.00 | 490.00 | 492.00 | 283.3K |
| 10:00 | 492.00 | 492.00 | 490.00 | 492.00 | 77.0K |
| 10:05 | 492.00 | 496.00 | 492.00 | 496.00 | 466.9K |
| 10:10 | 496.00 | 496.00 | 492.00 | 494.00 | 499.6K |
| 10:15 | 494.00 | 494.00 | 492.00 | 494.00 | 377.8K |
| 10:20 | 494.00 | 494.00 | 492.00 | 494.00 | 36.0K |
| 10:25 | 494.00 | 496.00 | 494.00 | 496.00 | 134.2K |
| 10:30 | 496.00 | 498.00 | 494.00 | 496.00 | 432.5K |
| 10:35 | 496.00 | 496.00 | 494.00 | 496.00 | 70.7K |
| 10:40 | 494.00 | 496.00 | 494.00 | 494.00 | 84.2K |
| 10:45 | 496.00 | 496.00 | 494.00 | 496.00 | 141.2K |
| 10:50 | 496.00 | 496.00 | 496.00 | 496.00 | 22.0K |
| 10:55 | 496.00 | 496.00 | 494.00 | 496.00 | 195.8K |
| 11:00 | 494.00 | 496.00 | 494.00 | 496.00 | 144.0K |
| 11:05 | 496.00 | 496.00 | 494.00 | 496.00 | 84.1K |
| 11:10 | 496.00 | 496.00 | 492.00 | 496.00 | 180.1K |
| 11:15 | 494.00 | 496.00 | 494.00 | 496.00 | 17.8K |
| 11:20 | 496.00 | 496.00 | 494.00 | 496.00 | 123.5K |
| 11:25 | 496.00 | 498.00 | 496.00 | 498.00 | 167.1K |
| 14:00 | 496.00 | 520.00 | 496.00 | 520.00 | 2,154.3K |
| 14:05 | 515.00 | 515.00 | 505.00 | 505.00 | 930.1K |
| 14:10 | 510.00 | 510.00 | 505.00 | 510.00 | 311.6K |
| 14:15 | 505.00 | 510.00 | 498.00 | 500.00 | 828.4K |
| 14:20 | 500.00 | 505.00 | 498.00 | 498.00 | 214.2K |
| 14:25 | 500.00 | 505.00 | 498.00 | 505.00 | 423.5K |
| 14:30 | 500.00 | 505.00 | 498.00 | 500.00 | 592.1K |
| 14:35 | 500.00 | 500.00 | 498.00 | 500.00 | 246.2K |
| 14:40 | 500.00 | 505.00 | 498.00 | 498.00 | 76.7K |
| 14:45 | 500.00 | 500.00 | 498.00 | 500.00 | 164.8K |
| 14:50 | 500.00 | 505.00 | 498.00 | 500.00 | 205.8K |
| 14:55 | 500.00 | 505.00 | 496.00 | 505.00 | 470.2K |
| 15:00 | 505.00 | 505.00 | 496.00 | 500.00 | 246.9K |
| 15:05 | 500.00 | 500.00 | 494.00 | 498.00 | 278.5K |
| 15:10 | 498.00 | 498.00 | 496.00 | 498.00 | 18.9K |
| 15:15 | 498.00 | 500.00 | 498.00 | 500.00 | 590.5K |
| 15:20 | 500.00 | 505.00 | 500.00 | 505.00 | 119.1K |
| 15:25 | 505.00 | 505.00 | 500.00 | 500.00 | 132.1K |
| 15:30 | 500.00 | 505.00 | 500.00 | 505.00 | 17.3K |
| 15:35 | 505.00 | 505.00 | 500.00 | 505.00 | 34.4K |
| 15:40 | 505.00 | 505.00 | 500.00 | 500.00 | 229.2K |
| 15:45 | 500.00 | 505.00 | 500.00 | 505.00 | 101.2K |
| 16:00 | 505.00 | 505.00 | 505.00 | 505.00 | 546.8K |
| 16:05 | 505.00 | 505.00 | 505.00 | 505.00 | 401.6K |
| 16:10 | 505.00 | 505.00 | 505.00 | 505.00 | 26.1K |
| 16:35 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 486.00 | 520.00 | 480.00 | 505.00 | 16.8M |
| 2025-09-25 | 492.00 | 494.00 | 480.00 | 486.00 | 6.6M |
| 2025-09-24 | 490.00 | 496.00 | 486.00 | 492.00 | 11.2M |
| 2025-09-23 | 478.00 | 492.00 | 468.00 | 490.00 | 16.9M |
| 2025-09-22 | 474.00 | 484.00 | 470.00 | 478.00 | 10.3M |
| 2025-09-19 | 462.00 | 472.00 | 456.00 | 472.00 | 9.1M |
| 2025-09-18 | 466.00 | 468.00 | 456.00 | 462.00 | 5.8M |
| 2025-09-17 | 454.00 | 468.00 | 454.00 | 464.00 | 11.4M |
| 2025-09-16 | 450.00 | 454.00 | 448.00 | 454.00 | 13.2M |
| 2025-09-15 | 446.00 | 450.00 | 442.00 | 448.00 | 7.6M |
| 2025-09-12 | 444.00 | 446.00 | 434.00 | 446.00 | 6.6M |
| 2025-09-11 | 452.00 | 452.00 | 428.00 | 442.00 | 9.1M |
| 2025-09-10 | 442.00 | 458.00 | 438.00 | 450.00 | 16.5M |
| 2025-09-09 | 424.00 | 442.00 | 418.00 | 440.00 | 12.8M |
| 2025-09-08 | 438.00 | 438.00 | 416.00 | 424.00 | 9.8M |
| 2025-09-04 | 434.00 | 446.00 | 434.00 | 436.00 | 19.7M |
| 2025-09-03 | 430.00 | 434.00 | 428.00 | 434.00 | 13.7M |
| 2025-09-02 | 428.00 | 434.00 | 424.00 | 430.00 | 9.4M |
| 2025-09-01 | 426.00 | 438.00 | 416.00 | 428.00 | 13.4M |
| 2025-08-29 | 422.00 | 430.00 | 404.00 | 428.00 | 17.1M |
| 2025-08-28 | 420.00 | 426.00 | 420.00 | 422.00 | 9.3M |
| 2025-08-27 | 416.00 | 420.00 | 410.00 | 420.00 | 7.3M |
| 2025-08-26 | 428.00 | 428.00 | 414.00 | 416.00 | 7.4M |
| 2025-08-25 | 420.00 | 430.00 | 412.00 | 426.00 | 10.2M |
| 2025-08-22 | 422.00 | 424.00 | 416.00 | 420.00 | 8.7M |
| 2025-08-21 | 422.00 | 424.00 | 412.00 | 420.00 | 6.9M |
| 2025-08-20 | 416.00 | 424.00 | 414.00 | 420.00 | 8.7M |
| 2025-08-19 | 416.00 | 420.00 | 408.00 | 416.00 | 7.3M |
| 2025-08-15 | 412.00 | 420.00 | 408.00 | 416.00 | 9.9M |
| 2025-08-14 | 424.00 | 426.00 | 402.00 | 412.00 | 6.3M |
| 2025-08-13 | 432.00 | 438.00 | 418.00 | 424.00 | 3.8M |
| 2025-08-12 | 428.00 | 432.00 | 426.00 | 432.00 | 6.0M |
| 2025-08-11 | 422.00 | 430.00 | 416.00 | 428.00 | 5.7M |
| 2025-08-08 | 420.00 | 424.00 | 412.00 | 422.00 | 8.4M |
| 2025-08-07 | 418.00 | 420.00 | 410.00 | 418.00 | 4.9M |
| 2025-08-06 | 414.00 | 418.00 | 412.00 | 416.00 | 8.0M |
| 2025-08-05 | 406.00 | 414.00 | 404.00 | 412.00 | 14.3M |
| 2025-08-04 | 414.00 | 416.00 | 396.00 | 404.00 | 6.3M |
| 2025-08-01 | 390.00 | 414.00 | 390.00 | 412.00 | 5.8M |
| 2025-07-31 | 398.00 | 400.00 | 386.00 | 396.00 | 4.4M |
| 2025-07-30 | 396.00 | 408.00 | 388.00 | 398.00 | 9.8M |
| 2025-07-29 | 382.00 | 396.00 | 368.00 | 396.00 | 8.1M |
| 2025-07-28 | 382.00 | 388.00 | 378.00 | 382.00 | 3.0M |
| 2025-07-25 | 390.00 | 392.00 | 378.00 | 382.00 | 3.7M |
| 2025-07-24 | 384.00 | 394.00 | 376.00 | 390.00 | 4.3M |
| 2025-07-23 | 358.00 | 384.00 | 354.00 | 384.00 | 4.1M |
| 2025-07-22 | 364.00 | 366.00 | 348.00 | 358.00 | 3.5M |
| 2025-07-21 | 350.00 | 376.00 | 338.00 | 364.00 | 8.4M |
| 2025-07-18 | 346.00 | 358.00 | 342.00 | 350.00 | 6.1M |
| 2025-07-17 | 342.00 | 354.00 | 342.00 | 346.00 | 4.6M |
| 2025-07-16 | 344.00 | 348.00 | 338.00 | 342.00 | 5.3M |
| 2025-07-15 | 350.00 | 354.00 | 338.00 | 344.00 | 2.2M |
| 2025-07-14 | 350.00 | 360.00 | 344.00 | 350.00 | 5.3M |
| 2025-07-11 | 348.00 | 354.00 | 338.00 | 350.00 | 7.3M |
| 2025-07-10 | 346.00 | 354.00 | 338.00 | 348.00 | 7.6M |
| 2025-07-09 | 346.00 | 356.00 | 332.00 | 348.00 | 4.9M |
| 2025-07-08 | 348.00 | 350.00 | 342.00 | 346.00 | 1.6M |
| 2025-07-07 | 334.00 | 352.00 | 334.00 | 348.00 | 6.5M |
| 2025-07-04 | 328.00 | 334.00 | 326.00 | 334.00 | 3.8M |
| 2025-07-03 | 322.00 | 334.00 | 322.00 | 328.00 | 3.7M |
| 2025-07-02 | 320.00 | 324.00 | 312.00 | 322.00 | 5.8M |
| 2025-07-01 | 320.00 | 324.00 | 316.00 | 320.00 | 2.2M |
| 2025-06-30 | 316.00 | 320.00 | 308.00 | 320.00 | 3.8M |
| 2025-06-26 | 310.00 | 318.00 | 304.00 | 314.00 | 2.8M |
| 2025-06-25 | 310.00 | 316.00 | 304.00 | 310.00 | 1.1M |
| 2025-06-24 | 300.00 | 310.00 | 296.00 | 308.00 | 3.8M |
| 2025-06-23 | 298.00 | 302.00 | 290.00 | 300.00 | 1.5M |
| 2025-06-20 | 302.00 | 304.00 | 288.00 | 296.00 | 0.9M |
| 2025-06-19 | 306.00 | 306.00 | 290.00 | 300.00 | 1.4M |
| 2025-06-18 | 306.00 | 310.00 | 298.00 | 304.00 | 1.0M |
| 2025-06-17 | 300.00 | 308.00 | 290.00 | 304.00 | 2.0M |
| 2025-06-16 | 314.00 | 316.00 | 296.00 | 304.00 | 5.0M |
| 2025-06-13 | 330.00 | 330.00 | 312.00 | 312.00 | 3.6M |
| 2025-06-12 | 334.00 | 336.00 | 314.00 | 336.00 | 2.9M |
| 2025-06-11 | 326.00 | 348.00 | 326.00 | 334.00 | 6.0M |
| 2025-06-10 | 318.00 | 326.00 | 310.00 | 326.00 | 2.7M |
| 2025-06-05 | 316.00 | 318.00 | 314.00 | 318.00 | 1.1M |
| 2025-06-04 | 318.00 | 320.00 | 306.00 | 316.00 | 0.9M |
| 2025-06-03 | 320.00 | 322.00 | 294.00 | 316.00 | 5.6M |
| 2025-06-02 | 320.00 | 324.00 | 314.00 | 320.00 | 2.5M |
| 2025-05-28 | 320.00 | 326.00 | 314.00 | 318.00 | 2.4M |
| 2025-05-27 | 312.00 | 318.00 | 308.00 | 318.00 | 2.1M |
| 2025-05-26 | 300.00 | 310.00 | 282.00 | 310.00 | 6.0M |
| 2025-05-23 | 278.00 | 300.00 | 270.00 | 300.00 | 4.7M |
| 2025-05-22 | 272.00 | 282.00 | 266.00 | 274.00 | 2.7M |
| 2025-05-21 | 280.00 | 284.00 | 270.00 | 272.00 | 5.6M |
| 2025-05-20 | 284.00 | 286.00 | 276.00 | 278.00 | 1.2M |
| 2025-05-19 | 284.00 | 286.00 | 278.00 | 282.00 | 3.0M |
| 2025-05-16 | 282.00 | 286.00 | 272.00 | 282.00 | 4.8M |
| 2025-05-15 | 284.00 | 286.00 | 280.00 | 282.00 | 2.6M |
| 2025-05-14 | 272.00 | 284.00 | 270.00 | 282.00 | 3.2M |
| 2025-05-09 | 274.00 | 276.00 | 266.00 | 270.00 | 1.8M |
| 2025-05-08 | 278.00 | 278.00 | 270.00 | 274.00 | 2.2M |
| 2025-05-07 | 282.00 | 282.00 | 272.00 | 278.00 | 2.9M |
| 2025-05-06 | 284.00 | 286.00 | 270.00 | 282.00 | 5.9M |
| 2025-05-05 | 286.00 | 290.00 | 278.00 | 280.00 | 3.1M |
| 2025-05-02 | 290.00 | 290.00 | 282.00 | 286.00 | 1.6M |
| 2025-04-30 | 288.00 | 290.00 | 274.00 | 286.00 | 6.3M |
| 2025-04-29 | 302.00 | 302.00 | 280.00 | 284.00 | 3.4M |
| 2025-04-28 | 296.00 | 302.00 | 286.00 | 296.00 | 5.0M |
| 2025-04-25 | 284.00 | 288.00 | 280.00 | 284.00 | 6.2M |
| 2025-04-24 | 282.00 | 282.00 | 278.00 | 280.00 | 4.8M |
| 2025-04-23 | 278.00 | 282.00 | 270.00 | 278.00 | 6.6M |
| 2025-04-22 | 270.00 | 278.00 | 264.00 | 276.00 | 9.2M |
| 2025-04-21 | 266.00 | 272.00 | 260.00 | 270.00 | 9.1M |
| 2025-04-17 | 266.00 | 266.00 | 258.00 | 264.00 | 4.5M |
| 2025-04-16 | 268.00 | 268.00 | 258.00 | 264.00 | 5.2M |
| 2025-04-15 | 266.00 | 266.00 | 256.00 | 264.00 | 10.7M |
| 2025-04-14 | 260.00 | 264.00 | 250.00 | 260.00 | 4.6M |
| 2025-04-11 | 258.00 | 264.00 | 250.00 | 258.00 | 4.6M |
| 2025-04-10 | 250.00 | 262.00 | 248.00 | 256.00 | 4.3M |
| 2025-04-09 | 254.00 | 264.00 | 230.00 | 248.00 | 3.7M |
| 2025-04-08 | 278.00 | 278.00 | 246.00 | 254.00 | 4.4M |
| 2025-03-27 | 280.00 | 290.00 | 272.00 | 288.00 | 15.2M |
| 2025-03-26 | 280.00 | 280.00 | 272.00 | 276.00 | 12.1M |
| 2025-03-25 | 272.00 | 278.00 | 268.00 | 276.00 | 10.7M |
| 2025-03-24 | 272.00 | 272.00 | 260.00 | 268.00 | 11.8M |
| 2025-03-21 | 284.00 | 284.00 | 268.00 | 268.00 | 9.9M |
| 2025-03-20 | 278.00 | 280.00 | 270.00 | 280.00 | 12.1M |
| 2025-03-19 | 274.00 | 276.00 | 266.00 | 274.00 | 11.9M |
| 2025-03-18 | 280.00 | 280.00 | 256.00 | 270.00 | 16.2M |
| 2025-03-17 | 278.00 | 280.00 | 268.00 | 276.00 | 9.5M |
| 2025-03-14 | 284.00 | 286.00 | 272.00 | 276.00 | 10.1M |
| 2025-03-13 | 280.00 | 286.00 | 272.00 | 280.00 | 17.2M |
| 2025-03-12 | 272.00 | 276.00 | 266.00 | 276.00 | 17.8M |
| 2025-03-11 | 280.00 | 280.00 | 262.00 | 272.00 | 12.0M |
| 2025-03-10 | 290.00 | 290.00 | 268.00 | 280.00 | 17.4M |
| 2025-03-07 | 298.00 | 298.00 | 278.00 | 280.00 | 13.2M |
| 2025-03-06 | 296.00 | 300.00 | 290.00 | 296.00 | 12.9M |
| 2025-03-05 | 296.00 | 296.00 | 288.00 | 294.00 | 10.0M |
| 2025-03-04 | 298.00 | 300.00 | 284.00 | 292.00 | 13.1M |
| 2025-03-03 | 296.00 | 302.00 | 294.00 | 296.00 | 11.6M |
| 2025-02-28 | 302.00 | 304.00 | 290.00 | 294.00 | 14.3M |
| 2025-02-27 | 306.00 | 308.00 | 292.00 | 300.00 | 11.6M |
| 2025-02-26 | 304.00 | 306.00 | 296.00 | 304.00 | 10.6M |
| 2025-02-25 | 308.00 | 308.00 | 296.00 | 300.00 | 8.7M |
| 2025-02-24 | 318.00 | 320.00 | 300.00 | 308.00 | 11.7M |
| 2025-02-21 | 314.00 | 318.00 | 310.00 | 316.00 | 12.4M |
| 2025-02-20 | 314.00 | 318.00 | 310.00 | 312.00 | 9.3M |
| 2025-02-19 | 316.00 | 322.00 | 306.00 | 310.00 | 16.5M |
| 2025-02-18 | 302.00 | 320.00 | 296.00 | 310.00 | 27.8M |
| 2025-02-17 | 300.00 | 308.00 | 296.00 | 300.00 | 14.9M |
| 2025-02-14 | 286.00 | 296.00 | 286.00 | 296.00 | 14.8M |
| 2025-02-13 | 286.00 | 290.00 | 282.00 | 284.00 | 13.1M |
| 2025-02-12 | 282.00 | 286.00 | 276.00 | 282.00 | 11.8M |
| 2025-02-11 | 280.00 | 288.00 | 276.00 | 278.00 | 9.7M |
| 2025-02-10 | 286.00 | 288.00 | 274.00 | 278.00 | 9.5M |
| 2025-02-07 | 288.00 | 290.00 | 280.00 | 286.00 | 10.0M |
| 2025-02-06 | 294.00 | 298.00 | 286.00 | 288.00 | 9.6M |
| 2025-02-05 | 300.00 | 302.00 | 288.00 | 292.00 | 11.1M |
| 2025-02-04 | 290.00 | 300.00 | 286.00 | 300.00 | 12.6M |
| 2025-02-03 | 290.00 | 296.00 | 282.00 | 290.00 | 9.4M |
| 2025-01-31 | 290.00 | 294.00 | 288.00 | 292.00 | 10.4M |
| 2025-01-30 | 288.00 | 294.00 | 288.00 | 290.00 | 12.9M |
| 2025-01-24 | 290.00 | 294.00 | 284.00 | 288.00 | 10.2M |
| 2025-01-23 | 284.00 | 302.00 | 284.00 | 288.00 | 12.5M |
| 2025-01-22 | 280.00 | 300.00 | 278.00 | 284.00 | 11.7M |
| 2025-01-21 | 278.00 | 280.00 | 272.00 | 278.00 | 9.5M |
| 2025-01-20 | 276.00 | 278.00 | 270.00 | 278.00 | 14.4M |
| 2025-01-17 | 276.00 | 280.00 | 266.00 | 276.00 | 13.0M |
| 2025-01-16 | 288.00 | 288.00 | 270.00 | 276.00 | 11.3M |
| 2025-01-15 | 272.00 | 282.00 | 268.00 | 276.00 | 15.4M |
| 2025-01-14 | 270.00 | 274.00 | 266.00 | 272.00 | 12.0M |
| 2025-01-13 | 272.00 | 278.00 | 268.00 | 270.00 | 9.2M |
| 2025-01-10 | 270.00 | 280.00 | 268.00 | 272.00 | 9.2M |
| 2025-01-09 | 274.00 | 274.00 | 256.00 | 270.00 | 10.6M |
| 2025-01-08 | 280.00 | 286.00 | 270.00 | 270.00 | 14.8M |
| 2025-01-07 | 276.00 | 280.00 | 268.00 | 278.00 | 12.9M |
| 2025-01-06 | 284.00 | 294.00 | 266.00 | 276.00 | 12.0M |
| 2025-01-03 | 290.00 | 298.00 | 276.00 | 284.00 | 10.0M |
| 2025-01-02 | 240.00 | 336.00 | 220.00 | 286.00 | 18.2M |