9,670.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,900.00 | 8,900.00 | 8,755.00 | 8,755.00 | 18.1K |
| 09:05 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0.1K |
| 09:10 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.2K |
| 09:30 | 8,910.00 | 8,910.00 | 8,895.00 | 8,895.00 | 0.0K |
| 09:40 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 09:50 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 10:00 | 8,890.00 | 8,890.00 | 8,860.00 | 8,860.00 | 0.1K |
| 10:10 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 10:20 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.1K |
| 10:25 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:30 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:35 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:40 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 10:45 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:05 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 11:20 | 8,875.00 | 8,875.00 | 8,870.00 | 8,870.00 | 0.1K |
| 12:00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.6K |
| 12:10 | 8,885.00 | 8,905.00 | 8,885.00 | 8,885.00 | 0.1K |
| 12:50 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 13:05 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 13:45 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 13:50 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 14:45 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.2K |
| 15:15 | 8,865.00 | 8,865.00 | 8,855.00 | 8,855.00 | 1.1K |
| 15:25 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 10,065.00 | 10,460.00 | 9,480.00 | 9,670.00 | 0.1M |
| 2025-09-25 | 9,205.00 | 9,890.00 | 9,205.00 | 9,775.00 | 0.1M |
| 2025-09-24 | 8,900.00 | 8,910.00 | 8,750.00 | 8,855.00 | 0.0M |
| 2025-09-23 | 8,900.00 | 9,000.00 | 8,755.00 | 8,915.00 | 0.0M |
| 2025-09-22 | 9,055.00 | 9,055.00 | 8,895.00 | 8,900.00 | 0.0M |
| 2025-09-19 | 8,865.00 | 9,030.00 | 8,865.00 | 9,030.00 | 0.0M |
| 2025-09-18 | 8,695.00 | 8,767.00 | 8,695.00 | 8,765.00 | 0.0M |
| 2025-09-17 | 8,700.00 | 8,700.00 | 8,630.00 | 8,695.00 | 0.0M |
| 2025-09-16 | 8,865.00 | 8,865.00 | 8,645.00 | 8,655.00 | 0.0M |
| 2025-09-15 | 8,985.00 | 8,985.00 | 8,735.00 | 8,735.00 | 0.0M |
| 2025-09-12 | 8,955.00 | 8,955.00 | 8,830.00 | 8,835.00 | 0.0M |
| 2025-09-11 | 8,975.00 | 8,975.00 | 8,805.00 | 8,805.00 | 0.0M |
| 2025-09-10 | 8,865.00 | 8,945.00 | 8,840.00 | 8,840.00 | 0.0M |
| 2025-09-09 | 8,865.00 | 8,865.00 | 8,805.00 | 8,835.00 | 0.0M |
| 2025-09-08 | 8,865.00 | 8,865.00 | 8,845.00 | 8,860.00 | 0.0M |
| 2025-09-05 | 8,940.00 | 8,940.00 | 8,775.00 | 8,865.00 | 0.0M |
| 2025-09-04 | 8,810.00 | 8,810.00 | 8,770.00 | 8,805.00 | 0.0M |
| 2025-09-03 | 8,785.00 | 8,785.00 | 8,715.00 | 8,730.00 | 0.0M |
| 2025-09-02 | 8,710.00 | 8,710.00 | 8,330.00 | 8,595.00 | 0.0M |
| 2025-09-01 | 8,800.00 | 8,800.00 | 8,555.00 | 8,565.00 | 0.0M |
| 2025-08-29 | 8,785.00 | 8,785.00 | 8,540.00 | 8,570.00 | 0.0M |
| 2025-08-28 | 8,810.00 | 8,810.00 | 8,605.00 | 8,630.00 | 0.0M |
| 2025-08-27 | 8,810.00 | 8,810.00 | 8,645.00 | 8,655.00 | 0.0M |
| 2025-08-26 | 8,710.00 | 8,710.00 | 8,515.00 | 8,655.00 | 0.0M |
| 2025-08-25 | 8,810.00 | 8,810.00 | 8,700.00 | 8,755.00 | 0.0M |
| 2025-08-22 | 8,685.00 | 8,730.00 | 8,655.00 | 8,675.00 | 0.0M |
| 2025-08-21 | 8,725.00 | 8,725.00 | 8,360.00 | 8,585.00 | 0.0M |
| 2025-08-20 | 8,165.00 | 8,520.00 | 8,165.00 | 8,475.00 | 0.0M |
| 2025-08-19 | 8,660.00 | 8,660.00 | 8,480.00 | 8,485.00 | 0.0M |
| 2025-08-18 | 8,455.00 | 8,550.00 | 8,455.00 | 8,510.00 | 0.0M |
| 2025-08-14 | 8,360.00 | 8,490.00 | 8,360.00 | 8,455.00 | 0.0M |
| 2025-08-13 | 8,345.00 | 8,345.00 | 8,260.00 | 8,345.00 | 0.0M |
| 2025-08-12 | 8,220.00 | 8,220.00 | 8,125.00 | 8,190.00 | 0.0M |
| 2025-08-11 | 8,370.00 | 8,370.00 | 8,215.00 | 8,220.00 | 0.0M |
| 2025-08-08 | 8,485.00 | 8,485.00 | 8,225.00 | 8,320.00 | 0.0M |
| 2025-08-07 | 8,550.00 | 8,550.00 | 8,480.00 | 8,485.00 | 0.0M |
| 2025-08-06 | 8,870.00 | 8,870.00 | 8,535.00 | 8,545.00 | 0.0M |
| 2025-08-05 | 8,725.00 | 8,840.00 | 8,605.00 | 8,720.00 | 0.0M |
| 2025-08-04 | 8,795.00 | 8,800.00 | 8,685.00 | 8,690.00 | 0.0M |
| 2025-08-01 | 8,875.00 | 8,875.00 | 8,625.00 | 8,650.00 | 0.0M |
| 2025-07-31 | 8,920.00 | 8,920.00 | 8,695.00 | 8,725.00 | 0.0M |
| 2025-07-30 | 8,850.00 | 8,850.00 | 8,625.00 | 8,770.00 | 0.0M |
| 2025-07-29 | 8,885.00 | 8,885.00 | 8,830.00 | 8,830.00 | 0.0M |
| 2025-07-28 | 8,990.00 | 8,990.00 | 8,845.00 | 8,885.00 | 0.0M |
| 2025-07-25 | 8,915.00 | 8,915.00 | 8,840.00 | 8,845.00 | 0.0M |
| 2025-07-24 | 8,880.00 | 8,880.00 | 8,815.00 | 8,840.00 | 0.0M |
| 2025-07-23 | 8,840.00 | 8,840.00 | 8,690.00 | 8,730.00 | 0.0M |
| 2025-07-22 | 8,780.00 | 8,780.00 | 8,650.00 | 8,690.00 | 0.0M |
| 2025-07-21 | 8,980.00 | 8,980.00 | 8,780.00 | 8,845.00 | 0.0M |
| 2025-07-18 | 8,995.00 | 8,995.00 | 8,835.00 | 8,845.00 | 0.0M |
| 2025-07-17 | 8,835.00 | 8,835.00 | 8,795.00 | 8,830.00 | 0.0M |
| 2025-07-16 | 8,755.00 | 8,755.00 | 8,620.00 | 8,675.00 | 0.0M |
| 2025-07-15 | 8,805.00 | 8,890.00 | 8,755.00 | 8,755.00 | 0.0M |
| 2025-07-14 | 8,900.00 | 8,900.00 | 8,620.00 | 8,635.00 | 0.0M |
| 2025-07-11 | 8,865.00 | 8,865.00 | 8,695.00 | 8,760.00 | 0.0M |
| 2025-07-10 | 8,560.00 | 8,700.00 | 8,560.00 | 8,695.00 | 0.0M |
| 2025-07-09 | 8,535.00 | 8,535.00 | 8,410.00 | 8,485.00 | 0.0M |
| 2025-07-08 | 8,600.00 | 8,600.00 | 8,320.00 | 8,370.00 | 0.0M |
| 2025-07-07 | 8,475.00 | 8,475.00 | 8,390.00 | 8,445.00 | 0.0M |
| 2025-07-04 | 8,515.00 | 8,600.00 | 8,375.00 | 8,390.00 | 0.0M |
| 2025-07-03 | 8,295.00 | 8,350.00 | 8,295.00 | 8,350.00 | 0.0M |
| 2025-07-02 | 8,200.00 | 8,285.00 | 8,180.00 | 8,190.00 | 0.0M |
| 2025-07-01 | 8,170.00 | 8,170.00 | 8,100.00 | 8,135.00 | 0.0M |
| 2025-06-30 | 8,380.00 | 8,380.00 | 8,110.00 | 8,135.00 | 0.0M |
| 2025-06-27 | 8,495.00 | 8,495.00 | 8,305.00 | 8,330.00 | 0.0M |
| 2025-06-26 | 8,365.00 | 8,440.00 | 8,280.00 | 8,335.00 | 0.0M |
| 2025-06-25 | 8,290.00 | 8,340.00 | 8,265.00 | 8,340.00 | 0.0M |
| 2025-06-24 | 8,250.00 | 8,280.00 | 8,195.00 | 8,205.00 | 0.0M |
| 2025-06-23 | 8,555.00 | 8,555.00 | 8,200.00 | 8,350.00 | 0.0M |
| 2025-06-20 | 8,450.00 | 8,450.00 | 8,380.00 | 8,390.00 | 0.0M |
| 2025-06-19 | 8,435.00 | 8,460.00 | 8,405.00 | 8,455.00 | 0.0M |
| 2025-06-18 | 8,490.00 | 8,490.00 | 8,435.00 | 8,435.00 | 0.0M |
| 2025-06-17 | 8,520.00 | 8,520.00 | 8,445.00 | 8,490.00 | 0.0M |
| 2025-06-16 | 8,500.00 | 8,645.00 | 8,380.00 | 8,585.00 | 0.0M |
| 2025-06-13 | 8,770.00 | 8,770.00 | 8,515.00 | 8,520.00 | 0.0M |
| 2025-06-12 | 8,935.00 | 8,935.00 | 8,565.00 | 8,605.00 | 0.0M |
| 2025-06-11 | 8,680.00 | 8,785.00 | 8,680.00 | 8,765.00 | 0.0M |
| 2025-06-10 | 8,710.00 | 8,735.00 | 8,530.00 | 8,680.00 | 0.0M |
| 2025-06-09 | 8,620.00 | 8,630.00 | 8,465.00 | 8,545.00 | 0.0M |
| 2025-06-05 | 8,450.00 | 8,450.00 | 8,375.00 | 8,445.00 | 0.0M |
| 2025-06-04 | 8,245.00 | 8,420.00 | 8,245.00 | 8,380.00 | 0.0M |
| 2025-06-02 | 8,200.00 | 8,215.00 | 8,090.00 | 8,090.00 | 0.0M |
| 2025-05-30 | 8,350.00 | 8,350.00 | 8,160.00 | 8,175.00 | 0.0M |
| 2025-05-29 | 8,090.00 | 8,325.00 | 8,090.00 | 8,195.00 | 0.0M |
| 2025-05-28 | 8,155.00 | 8,227.00 | 8,140.00 | 8,170.00 | 0.0M |
| 2025-05-27 | 8,170.00 | 8,170.00 | 8,100.00 | 8,155.00 | 0.0M |
| 2025-05-26 | 8,105.00 | 8,345.00 | 8,105.00 | 8,165.00 | 0.0M |
| 2025-05-23 | 8,280.00 | 8,280.00 | 8,085.00 | 8,190.00 | 0.0M |
| 2025-05-22 | 8,525.00 | 8,525.00 | 8,225.00 | 8,285.00 | 0.0M |
| 2025-05-21 | 8,465.00 | 8,625.00 | 8,305.00 | 8,527.00 | 0.0M |
| 2025-05-20 | 8,570.00 | 8,570.00 | 8,350.00 | 8,465.00 | 0.0M |
| 2025-05-19 | 8,270.00 | 8,530.00 | 8,265.00 | 8,410.00 | 0.0M |
| 2025-05-16 | 8,290.00 | 8,290.00 | 8,200.00 | 8,265.00 | 0.0M |
| 2025-05-15 | 8,300.00 | 8,370.00 | 8,100.00 | 8,135.00 | 0.0M |
| 2025-05-14 | 8,650.00 | 8,650.00 | 8,385.00 | 8,400.00 | 0.0M |
| 2025-05-13 | 8,220.00 | 8,550.00 | 8,220.00 | 8,490.00 | 0.0M |
| 2025-05-12 | 8,250.00 | 8,325.00 | 8,175.00 | 8,185.00 | 0.0M |
| 2025-05-09 | 8,340.00 | 8,365.00 | 8,270.00 | 8,270.00 | 0.0M |
| 2025-05-08 | 8,300.00 | 8,360.00 | 8,225.00 | 8,340.00 | 0.0M |
| 2025-05-07 | 8,325.00 | 8,495.00 | 8,120.00 | 8,295.00 | 0.0M |
| 2025-05-02 | 8,980.00 | 9,015.00 | 8,725.00 | 8,755.00 | 0.0M |
| 2025-04-30 | 9,135.00 | 9,135.00 | 8,980.00 | 8,980.00 | 0.0M |
| 2025-04-29 | 9,065.00 | 9,065.00 | 9,035.00 | 9,065.00 | 0.0M |
| 2025-04-28 | 8,980.00 | 9,020.00 | 8,880.00 | 9,015.00 | 0.0M |
| 2025-04-25 | 8,705.00 | 8,980.00 | 8,690.00 | 8,980.00 | 0.0M |
| 2025-04-24 | 8,765.00 | 8,765.00 | 8,645.00 | 8,695.00 | 0.0M |
| 2025-04-23 | 8,820.00 | 8,820.00 | 8,685.00 | 8,765.00 | 0.0M |
| 2025-04-22 | 8,495.00 | 8,510.00 | 8,385.00 | 8,410.00 | 0.0M |
| 2025-04-21 | 8,595.00 | 8,595.00 | 8,415.00 | 8,515.00 | 0.0M |
| 2025-04-18 | 8,290.00 | 8,750.00 | 8,290.00 | 8,535.00 | 0.0M |
| 2025-04-17 | 8,210.00 | 8,210.00 | 8,175.00 | 8,175.00 | 0.0M |
| 2025-04-16 | 8,290.00 | 8,380.00 | 8,250.00 | 8,260.00 | 0.0M |
| 2025-04-15 | 8,400.00 | 8,400.00 | 8,260.00 | 8,290.00 | 0.0M |
| 2025-04-14 | 8,260.00 | 8,300.00 | 8,110.00 | 8,180.00 | 0.0M |
| 2025-04-11 | 8,430.00 | 8,430.00 | 8,065.00 | 8,100.00 | 0.0M |
| 2025-04-10 | 8,385.00 | 10,690.00 | 8,345.00 | 8,430.00 | 0.0M |
| 2025-04-09 | 8,395.00 | 8,395.00 | 8,190.00 | 8,225.00 | 0.0M |
| 2025-04-08 | 8,480.00 | 8,650.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2025-04-07 | 8,910.00 | 9,225.00 | 8,430.00 | 8,480.00 | 0.0M |
| 2025-04-04 | 9,180.00 | 9,180.00 | 8,910.00 | 8,980.00 | 0.0M |
| 2025-04-03 | 9,232.00 | 9,315.00 | 9,150.00 | 9,200.00 | 0.0M |
| 2025-04-02 | 9,490.00 | 9,490.00 | 9,090.00 | 9,150.00 | 0.0M |
| 2025-04-01 | 9,825.00 | 9,825.00 | 9,440.00 | 9,490.00 | 0.0M |
| 2025-03-31 | 9,790.00 | 9,790.00 | 9,510.00 | 9,685.00 | 0.0M |
| 2025-03-28 | 9,790.00 | 9,800.00 | 9,760.00 | 9,790.00 | 0.0M |
| 2025-03-27 | 9,900.00 | 9,900.00 | 9,770.00 | 9,780.00 | 0.0M |
| 2025-03-26 | 10,145.00 | 10,145.00 | 9,880.00 | 9,920.00 | 0.0M |
| 2025-03-25 | 10,035.00 | 10,165.00 | 10,035.00 | 10,145.00 | 0.0M |
| 2025-03-24 | 9,950.00 | 10,090.00 | 9,950.00 | 9,995.00 | 0.0M |
| 2025-03-21 | 9,965.00 | 10,015.00 | 9,945.00 | 9,985.00 | 0.0M |
| 2025-03-20 | 10,200.00 | 10,200.00 | 9,952.00 | 9,990.00 | 0.0M |
| 2025-03-19 | 9,825.00 | 9,880.00 | 9,740.00 | 9,740.00 | 0.0M |
| 2025-03-18 | 9,685.00 | 9,975.00 | 9,685.00 | 9,900.00 | 0.0M |
| 2025-03-17 | 9,630.00 | 9,765.00 | 9,630.00 | 9,655.00 | 0.0M |
| 2025-03-14 | 9,660.00 | 9,735.00 | 9,615.00 | 9,615.00 | 0.0M |
| 2025-03-13 | 9,725.00 | 9,875.00 | 9,660.00 | 9,660.00 | 0.0M |
| 2025-03-12 | 9,800.00 | 9,895.00 | 9,690.00 | 9,715.00 | 0.0M |
| 2025-03-11 | 9,905.00 | 9,905.00 | 9,700.00 | 9,805.00 | 0.0M |
| 2025-03-10 | 11,185.00 | 11,185.00 | 9,885.00 | 9,940.00 | 0.0M |
| 2025-03-07 | 9,900.00 | 10,125.00 | 9,900.00 | 9,965.00 | 0.0M |
| 2025-03-06 | 9,910.00 | 10,155.00 | 9,910.00 | 10,155.00 | 0.0M |
| 2025-03-05 | 9,905.00 | 10,070.00 | 9,905.00 | 10,025.00 | 0.0M |
| 2025-03-04 | 10,240.00 | 10,240.00 | 9,935.00 | 10,195.00 | 0.0M |
| 2025-02-28 | 10,150.00 | 10,295.00 | 10,150.00 | 10,260.00 | 0.0M |
| 2025-02-27 | 10,105.00 | 10,405.00 | 10,105.00 | 10,340.00 | 0.0M |
| 2025-02-26 | 10,485.00 | 10,485.00 | 10,155.00 | 10,290.00 | 0.0M |
| 2025-02-25 | 10,800.00 | 10,800.00 | 10,200.00 | 10,300.00 | 0.0M |
| 2025-02-24 | 10,490.00 | 10,490.00 | 10,280.00 | 10,320.00 | 0.0M |
| 2025-02-21 | 10,780.00 | 10,780.00 | 10,325.00 | 10,490.00 | 0.0M |
| 2025-02-20 | 10,800.00 | 10,800.00 | 10,300.00 | 10,310.00 | 0.0M |
| 2025-02-19 | 10,850.00 | 10,850.00 | 10,410.00 | 10,470.00 | 0.0M |
| 2025-02-18 | 10,555.00 | 10,660.00 | 10,480.00 | 10,635.00 | 0.0M |
| 2025-02-17 | 10,620.00 | 10,700.00 | 10,480.00 | 10,555.00 | 0.0M |
| 2025-02-14 | 10,950.00 | 10,950.00 | 10,500.00 | 10,620.00 | 0.0M |
| 2025-02-13 | 10,850.00 | 10,850.00 | 10,510.00 | 10,580.00 | 0.0M |
| 2025-02-12 | 10,510.00 | 10,570.00 | 10,510.00 | 10,510.00 | 0.0M |
| 2025-02-11 | 10,245.00 | 10,540.00 | 10,245.00 | 10,480.00 | 0.0M |
| 2025-02-10 | 11,445.00 | 11,445.00 | 10,305.00 | 10,415.00 | 0.0M |
| 2025-02-07 | 10,630.00 | 10,630.00 | 10,490.00 | 10,505.00 | 0.0M |
| 2025-02-06 | 10,460.00 | 10,750.00 | 10,460.00 | 10,635.00 | 0.0M |
| 2025-02-05 | 10,105.00 | 10,500.00 | 10,105.00 | 10,420.00 | 0.0M |
| 2025-02-04 | 10,105.00 | 10,325.00 | 10,105.00 | 10,315.00 | 0.0M |
| 2025-02-03 | 9,880.00 | 10,220.00 | 9,880.00 | 10,100.00 | 0.0M |
| 2025-01-31 | 9,800.00 | 10,390.00 | 9,800.00 | 10,270.00 | 0.1M |
| 2025-01-24 | 9,960.00 | 10,060.00 | 9,960.00 | 9,990.00 | 0.0M |
| 2025-01-23 | 10,135.00 | 10,135.00 | 9,860.00 | 9,960.00 | 0.0M |
| 2025-01-22 | 9,800.00 | 9,895.00 | 9,800.00 | 9,875.00 | 0.0M |
| 2025-01-21 | 9,910.00 | 9,910.00 | 9,720.00 | 9,800.00 | 0.0M |
| 2025-01-20 | 10,195.00 | 10,195.00 | 9,850.00 | 9,910.00 | 0.0M |
| 2025-01-17 | 10,000.00 | 10,000.00 | 9,855.00 | 9,895.00 | 0.0M |
| 2025-01-16 | 9,935.00 | 10,030.00 | 9,920.00 | 10,000.00 | 0.0M |
| 2025-01-15 | 9,970.00 | 9,970.00 | 9,795.00 | 9,795.00 | 0.0M |
| 2025-01-14 | 9,700.00 | 10,035.00 | 9,700.00 | 9,970.00 | 0.0M |
| 2025-01-13 | 9,855.00 | 9,855.00 | 9,665.00 | 9,665.00 | 0.0M |
| 2025-01-10 | 9,840.00 | 9,925.00 | 9,825.00 | 9,855.00 | 0.0M |
| 2025-01-09 | 9,980.00 | 9,980.00 | 9,795.00 | 9,825.00 | 0.0M |
| 2025-01-08 | 9,850.00 | 10,075.00 | 9,850.00 | 9,980.00 | 0.0M |
| 2025-01-07 | 10,100.00 | 10,100.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2025-01-06 | 10,030.00 | 10,125.00 | 10,000.00 | 10,100.00 | 0.0M |
| 2025-01-03 | 10,155.00 | 10,155.00 | 9,990.00 | 9,995.00 | 0.0M |
| 2025-01-02 | 10,325.00 | 10,325.00 | 10,140.00 | 10,150.00 | 0.0M |