2,630.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,630.00 | 2,630.00 | 2,603.00 | 2,603.00 | 0.5K |
| 09:30 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 10:10 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | 0.1K |
| 12:45 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | 0.1K |
| 14:35 | 2,603.00 | 2,603.00 | 2,587.00 | 2,587.00 | 0.4K |
| 14:50 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 15:00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 0.2K |
| 15:05 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | 0.2K |
| 15:30 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | 0.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,669.00 | 2,669.00 | 2,585.00 | 2,630.00 | 0.0M |
| 2025-09-26 | 2,630.00 | 2,630.00 | 2,587.00 | 2,621.00 | 0.0M |
| 2025-09-25 | 2,603.00 | 2,607.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2025-09-24 | 2,697.00 | 2,697.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2025-09-22 | 2,700.00 | 2,700.00 | 2,661.00 | 2,661.00 | 0.0M |
| 2025-09-19 | 2,665.00 | 2,714.00 | 2,602.00 | 2,706.00 | 0.0M |
| 2025-09-18 | 2,716.00 | 2,717.00 | 2,665.00 | 2,665.00 | 0.0M |
| 2025-09-17 | 2,570.00 | 2,717.00 | 2,569.00 | 2,717.00 | 0.0M |
| 2025-09-16 | 2,647.00 | 2,647.00 | 2,572.00 | 2,580.00 | 0.0M |
| 2025-09-12 | 2,651.00 | 2,651.00 | 2,590.00 | 2,618.00 | 0.0M |
| 2025-09-11 | 2,654.00 | 2,654.00 | 2,600.00 | 2,601.00 | 0.0M |
| 2025-09-10 | 2,678.00 | 2,681.00 | 2,641.00 | 2,654.00 | 0.0M |
| 2025-09-09 | 2,620.00 | 2,695.00 | 2,613.00 | 2,653.00 | 0.0M |
| 2025-09-08 | 2,708.00 | 2,716.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2025-09-05 | 2,630.00 | 2,681.00 | 2,614.00 | 2,680.00 | 0.0M |
| 2025-09-04 | 2,714.00 | 2,714.00 | 2,645.00 | 2,674.00 | 0.0M |
| 2025-09-03 | 2,798.00 | 2,798.00 | 2,714.00 | 2,714.00 | 0.0M |
| 2025-09-02 | 2,827.00 | 2,827.00 | 2,776.00 | 2,791.00 | 0.0M |
| 2025-09-01 | 2,801.00 | 2,835.00 | 2,790.00 | 2,801.00 | 0.0M |
| 2025-08-29 | 2,820.00 | 2,839.00 | 2,787.00 | 2,815.00 | 0.0M |
| 2025-08-28 | 2,800.00 | 2,820.00 | 2,775.00 | 2,819.00 | 0.0M |
| 2025-08-27 | 2,793.00 | 2,840.00 | 2,793.00 | 2,800.00 | 0.0M |
| 2025-08-26 | 2,808.00 | 2,832.00 | 2,800.00 | 2,812.00 | 0.0M |
| 2025-08-25 | 2,888.00 | 2,888.00 | 2,821.00 | 2,821.00 | 0.0M |
| 2025-08-22 | 2,801.00 | 2,872.00 | 2,790.00 | 2,838.00 | 0.0M |
| 2025-08-21 | 2,832.00 | 2,849.00 | 2,801.00 | 2,801.00 | 0.0M |
| 2025-08-20 | 2,908.00 | 2,908.00 | 2,871.00 | 2,872.00 | 0.0M |
| 2025-08-19 | 2,940.00 | 2,987.00 | 2,865.00 | 2,927.00 | 0.0M |
| 2025-08-18 | 2,965.00 | 2,969.00 | 2,900.00 | 2,940.00 | 0.0M |
| 2025-08-15 | 2,904.00 | 3,030.00 | 2,902.00 | 2,915.00 | 0.0M |
| 2025-08-14 | 2,763.00 | 3,085.00 | 2,744.00 | 2,947.00 | 0.0M |
| 2025-08-13 | 2,701.00 | 2,949.00 | 2,652.00 | 2,763.00 | 0.1M |
| 2025-08-12 | 3,045.00 | 3,095.00 | 2,935.00 | 3,040.00 | 0.0M |
| 2025-08-08 | 2,990.00 | 3,060.00 | 2,990.00 | 3,020.00 | 0.0M |
| 2025-08-07 | 2,937.00 | 3,080.00 | 2,937.00 | 2,985.00 | 0.0M |
| 2025-08-06 | 2,982.00 | 2,989.00 | 2,931.00 | 2,931.00 | 0.0M |
| 2025-08-05 | 3,010.00 | 3,020.00 | 2,970.00 | 2,982.00 | 0.0M |
| 2025-08-04 | 2,900.00 | 3,020.00 | 2,897.00 | 2,978.00 | 0.0M |
| 2025-08-01 | 2,975.00 | 3,050.00 | 2,970.00 | 3,015.00 | 0.0M |
| 2025-07-31 | 2,980.00 | 3,030.00 | 2,954.00 | 2,975.00 | 0.0M |
| 2025-07-30 | 2,820.00 | 2,982.00 | 2,820.00 | 2,969.00 | 0.0M |
| 2025-07-29 | 2,900.00 | 2,902.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-07-28 | 2,930.00 | 2,960.00 | 2,899.00 | 2,914.00 | 0.0M |
| 2025-07-25 | 2,970.00 | 3,000.00 | 2,914.00 | 2,930.00 | 0.0M |
| 2025-07-24 | 3,020.00 | 3,050.00 | 2,952.00 | 2,971.00 | 0.0M |
| 2025-07-23 | 2,896.00 | 3,005.00 | 2,883.00 | 2,997.00 | 0.0M |
| 2025-07-22 | 2,949.00 | 2,976.00 | 2,886.00 | 2,908.00 | 0.0M |
| 2025-07-18 | 2,956.00 | 2,993.00 | 2,939.00 | 2,985.00 | 0.0M |
| 2025-07-17 | 2,949.00 | 2,953.00 | 2,906.00 | 2,945.00 | 0.0M |
| 2025-07-16 | 2,912.00 | 2,948.00 | 2,860.00 | 2,899.00 | 0.0M |
| 2025-07-15 | 2,968.00 | 2,968.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2025-07-14 | 2,967.00 | 2,998.00 | 2,951.00 | 2,972.00 | 0.0M |
| 2025-07-11 | 3,030.00 | 3,060.00 | 2,970.00 | 2,985.00 | 0.0M |
| 2025-07-10 | 3,025.00 | 3,060.00 | 2,990.00 | 3,015.00 | 0.0M |
| 2025-07-09 | 3,050.00 | 3,075.00 | 2,983.00 | 3,020.00 | 0.0M |
| 2025-07-08 | 2,924.00 | 3,035.00 | 2,924.00 | 3,030.00 | 0.0M |
| 2025-07-07 | 2,881.00 | 3,010.00 | 2,881.00 | 2,924.00 | 0.0M |
| 2025-07-04 | 2,900.00 | 3,005.00 | 2,887.00 | 2,900.00 | 0.0M |
| 2025-07-03 | 2,982.00 | 3,025.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-07-02 | 3,230.00 | 3,250.00 | 2,980.00 | 3,010.00 | 0.1M |
| 2025-07-01 | 3,345.00 | 3,470.00 | 3,315.00 | 3,355.00 | 0.0M |
| 2025-06-30 | 3,360.00 | 3,525.00 | 3,330.00 | 3,410.00 | 0.1M |
| 2025-06-27 | 3,230.00 | 3,475.00 | 3,200.00 | 3,275.00 | 0.1M |
| 2025-06-26 | 3,340.00 | 3,340.00 | 3,165.00 | 3,165.00 | 0.0M |
| 2025-06-25 | 3,410.00 | 3,425.00 | 3,125.00 | 3,280.00 | 0.0M |
| 2025-06-24 | 3,250.00 | 3,385.00 | 3,200.00 | 3,345.00 | 0.0M |
| 2025-06-23 | 3,320.00 | 3,330.00 | 3,225.00 | 3,260.00 | 0.0M |
| 2025-06-20 | 3,465.00 | 3,540.00 | 3,330.00 | 3,350.00 | 0.0M |
| 2025-06-19 | 3,690.00 | 3,695.00 | 3,420.00 | 3,450.00 | 0.1M |
| 2025-06-18 | 3,210.00 | 3,680.00 | 3,110.00 | 3,550.00 | 0.2M |
| 2025-06-17 | 3,155.00 | 3,235.00 | 3,045.00 | 3,205.00 | 0.0M |
| 2025-06-16 | 3,035.00 | 3,170.00 | 3,035.00 | 3,155.00 | 0.0M |
| 2025-06-13 | 3,270.00 | 3,270.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-06-12 | 3,270.00 | 3,310.00 | 3,155.00 | 3,225.00 | 0.0M |
| 2025-06-11 | 2,958.00 | 3,350.00 | 2,958.00 | 3,320.00 | 0.1M |
| 2025-06-10 | 2,830.00 | 2,928.00 | 2,830.00 | 2,928.00 | 0.0M |
| 2025-06-09 | 2,817.00 | 2,863.00 | 2,800.00 | 2,820.00 | 0.0M |
| 2025-06-06 | 2,853.00 | 2,900.00 | 2,803.00 | 2,816.00 | 0.0M |
| 2025-06-05 | 2,936.00 | 2,963.00 | 2,868.00 | 2,888.00 | 0.0M |
| 2025-06-04 | 2,967.00 | 3,055.00 | 2,928.00 | 2,936.00 | 0.0M |
| 2025-06-03 | 3,020.00 | 3,020.00 | 2,921.00 | 2,940.00 | 0.0M |
| 2025-06-02 | 2,999.00 | 3,070.00 | 2,923.00 | 2,967.00 | 0.0M |
| 2025-05-30 | 2,750.00 | 2,950.00 | 2,750.00 | 2,949.00 | 0.0M |
| 2025-05-29 | 2,834.00 | 2,890.00 | 2,761.00 | 2,770.00 | 0.0M |
| 2025-05-28 | 2,859.00 | 2,859.00 | 2,780.00 | 2,795.00 | 0.0M |
| 2025-05-27 | 2,799.00 | 2,825.00 | 2,770.00 | 2,780.00 | 0.0M |
| 2025-05-26 | 2,696.00 | 2,772.00 | 2,677.00 | 2,766.00 | 0.0M |
| 2025-05-23 | 2,689.00 | 2,773.00 | 2,646.00 | 2,646.00 | 0.0M |
| 2025-05-22 | 2,695.00 | 2,727.00 | 2,634.00 | 2,639.00 | 0.0M |
| 2025-05-21 | 2,829.00 | 2,836.00 | 2,715.00 | 2,715.00 | 0.0M |
| 2025-05-20 | 2,895.00 | 2,945.00 | 2,818.00 | 2,818.00 | 0.0M |
| 2025-05-19 | 3,085.00 | 3,085.00 | 2,886.00 | 2,895.00 | 0.0M |
| 2025-05-16 | 2,930.00 | 3,040.00 | 2,880.00 | 3,035.00 | 0.1M |
| 2025-05-15 | 2,734.00 | 2,960.00 | 2,621.00 | 2,939.00 | 0.1M |
| 2025-05-14 | 2,711.00 | 2,734.00 | 2,640.00 | 2,660.00 | 0.0M |
| 2025-05-13 | 2,770.00 | 3,170.00 | 2,705.00 | 2,749.00 | 0.1M |
| 2025-05-12 | 2,646.00 | 2,720.00 | 2,623.00 | 2,720.00 | 0.0M |
| 2025-05-09 | 2,660.00 | 2,671.00 | 2,612.00 | 2,617.00 | 0.0M |
| 2025-05-08 | 2,645.00 | 2,648.00 | 2,580.00 | 2,640.00 | 0.0M |
| 2025-05-07 | 2,572.00 | 2,660.00 | 2,568.00 | 2,626.00 | 0.0M |
| 2025-05-02 | 2,585.00 | 2,585.00 | 2,478.00 | 2,531.00 | 0.0M |
| 2025-05-01 | 2,543.00 | 2,580.00 | 2,500.00 | 2,535.00 | 0.0M |
| 2025-04-30 | 2,520.00 | 2,550.00 | 2,455.00 | 2,530.00 | 0.0M |
| 2025-04-28 | 2,442.00 | 2,516.00 | 2,442.00 | 2,512.00 | 0.0M |
| 2025-04-25 | 2,403.00 | 2,461.00 | 2,390.00 | 2,422.00 | 0.0M |
| 2025-04-24 | 2,405.00 | 2,435.00 | 2,384.00 | 2,390.00 | 0.0M |
| 2025-04-23 | 2,450.00 | 2,492.00 | 2,406.00 | 2,430.00 | 0.0M |
| 2025-04-22 | 2,508.00 | 2,518.00 | 2,432.00 | 2,432.00 | 0.0M |
| 2025-04-21 | 2,544.00 | 2,719.00 | 2,495.00 | 2,528.00 | 0.1M |
| 2025-04-18 | 2,411.00 | 2,519.00 | 2,361.00 | 2,500.00 | 0.0M |
| 2025-04-17 | 2,340.00 | 2,405.00 | 2,334.00 | 2,380.00 | 0.0M |
| 2025-04-16 | 2,320.00 | 2,861.00 | 2,320.00 | 2,325.00 | 0.1M |
| 2025-04-15 | 2,375.00 | 2,419.00 | 2,360.00 | 2,361.00 | 0.0M |
| 2025-04-14 | 2,415.00 | 2,497.00 | 2,359.00 | 2,374.00 | 0.0M |
| 2025-04-11 | 2,220.00 | 2,379.00 | 2,204.00 | 2,379.00 | 0.0M |
| 2025-04-10 | 2,430.00 | 2,430.00 | 2,300.00 | 2,320.00 | 0.0M |
| 2025-04-09 | 2,193.00 | 2,222.00 | 2,069.00 | 2,130.00 | 0.0M |
| 2025-04-08 | 1,963.00 | 2,243.00 | 1,963.00 | 2,243.00 | 0.0M |
| 2025-04-07 | 1,859.00 | 1,998.00 | 1,830.00 | 1,843.00 | 0.0M |
| 2025-04-04 | 2,340.00 | 2,386.00 | 2,134.00 | 2,229.00 | 0.0M |
| 2025-04-03 | 2,320.00 | 2,439.00 | 2,248.00 | 2,390.00 | 0.0M |
| 2025-04-02 | 2,521.00 | 2,522.00 | 2,461.00 | 2,470.00 | 0.0M |
| 2025-04-01 | 2,608.00 | 2,659.00 | 2,511.00 | 2,568.00 | 0.0M |
| 2025-03-31 | 2,700.00 | 2,700.00 | 2,586.00 | 2,603.00 | 0.0M |
| 2025-03-28 | 2,684.00 | 2,811.00 | 2,684.00 | 2,737.00 | 0.0M |
| 2025-03-27 | 2,745.00 | 2,776.00 | 2,669.00 | 2,733.00 | 0.0M |
| 2025-03-26 | 2,857.00 | 2,857.00 | 2,762.00 | 2,766.00 | 0.0M |
| 2025-03-25 | 2,871.00 | 2,871.00 | 2,825.00 | 2,831.00 | 0.0M |
| 2025-03-24 | 2,862.00 | 2,901.00 | 2,804.00 | 2,821.00 | 0.0M |
| 2025-03-21 | 2,891.00 | 2,921.00 | 2,861.00 | 2,892.00 | 0.0M |
| 2025-03-19 | 2,900.00 | 2,900.00 | 2,821.00 | 2,850.00 | 0.0M |
| 2025-03-18 | 2,940.00 | 2,978.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2025-03-17 | 3,185.00 | 3,190.00 | 2,917.00 | 2,921.00 | 0.0M |
| 2025-03-14 | 2,938.00 | 3,080.00 | 2,907.00 | 2,997.00 | 0.0M |
| 2025-03-13 | 2,834.00 | 3,135.00 | 2,801.00 | 2,871.00 | 0.1M |
| 2025-03-12 | 2,660.00 | 2,789.00 | 2,660.00 | 2,784.00 | 0.0M |
| 2025-03-11 | 2,709.00 | 2,711.00 | 2,600.00 | 2,656.00 | 0.0M |
| 2025-03-10 | 2,781.00 | 2,824.00 | 2,751.00 | 2,765.00 | 0.0M |
| 2025-03-07 | 2,850.00 | 2,880.00 | 2,790.00 | 2,795.00 | 0.0M |
| 2025-03-06 | 2,987.00 | 3,050.00 | 2,897.00 | 2,900.00 | 0.0M |
| 2025-03-05 | 2,965.00 | 3,055.00 | 2,965.00 | 2,984.00 | 0.0M |
| 2025-03-04 | 3,060.00 | 3,100.00 | 2,900.00 | 3,000.00 | 0.0M |
| 2025-03-03 | 3,040.00 | 3,170.00 | 3,005.00 | 3,130.00 | 0.0M |
| 2025-02-28 | 3,110.00 | 3,110.00 | 2,941.00 | 2,987.00 | 0.0M |
| 2025-02-27 | 3,160.00 | 3,160.00 | 3,075.00 | 3,140.00 | 0.0M |
| 2025-02-26 | 3,170.00 | 3,265.00 | 3,000.00 | 3,170.00 | 0.0M |
| 2025-02-25 | 3,235.00 | 3,300.00 | 3,120.00 | 3,170.00 | 0.0M |
| 2025-02-21 | 3,500.00 | 3,500.00 | 3,330.00 | 3,350.00 | 0.1M |
| 2025-02-20 | 3,790.00 | 3,790.00 | 3,505.00 | 3,570.00 | 0.1M |
| 2025-02-19 | 3,900.00 | 3,900.00 | 3,750.00 | 3,765.00 | 0.0M |
| 2025-02-18 | 3,930.00 | 3,945.00 | 3,860.00 | 3,870.00 | 0.0M |
| 2025-02-17 | 3,800.00 | 4,130.00 | 3,700.00 | 3,935.00 | 0.2M |
| 2025-02-14 | 4,000.00 | 4,420.00 | 3,990.00 | 4,185.00 | 0.3M |
| 2025-02-13 | 4,000.00 | 4,000.00 | 3,875.00 | 3,890.00 | 0.0M |
| 2025-02-12 | 3,990.00 | 4,040.00 | 3,920.00 | 4,010.00 | 0.0M |
| 2025-02-10 | 3,810.00 | 3,960.00 | 3,800.00 | 3,900.00 | 0.0M |
| 2025-02-07 | 3,910.00 | 3,910.00 | 3,775.00 | 3,810.00 | 0.0M |
| 2025-02-06 | 3,920.00 | 4,030.00 | 3,850.00 | 3,910.00 | 0.0M |
| 2025-02-05 | 4,150.00 | 4,150.00 | 3,885.00 | 3,930.00 | 0.1M |
| 2025-02-04 | 3,830.00 | 4,045.00 | 3,810.00 | 4,045.00 | 0.1M |
| 2025-02-03 | 3,920.00 | 3,980.00 | 3,770.00 | 3,770.00 | 0.1M |
| 2025-01-31 | 4,070.00 | 4,255.00 | 3,885.00 | 3,915.00 | 0.2M |
| 2025-01-30 | 4,030.00 | 4,300.00 | 3,975.00 | 4,070.00 | 0.2M |
| 2025-01-29 | 4,165.00 | 4,695.00 | 4,090.00 | 4,090.00 | 0.6M |
| 2025-01-28 | 3,610.00 | 4,280.00 | 3,600.00 | 4,150.00 | 0.4M |
| 2025-01-27 | 3,565.00 | 4,080.00 | 3,565.00 | 3,750.00 | 0.3M |
| 2025-01-24 | 3,730.00 | 3,765.00 | 3,555.00 | 3,555.00 | 0.1M |
| 2025-01-23 | 3,900.00 | 3,900.00 | 3,545.00 | 3,550.00 | 0.1M |
| 2025-01-22 | 4,020.00 | 4,260.00 | 3,875.00 | 3,910.00 | 0.2M |
| 2025-01-21 | 4,080.00 | 4,300.00 | 3,780.00 | 4,090.00 | 0.3M |
| 2025-01-20 | 3,940.00 | 4,450.00 | 3,900.00 | 4,275.00 | 0.5M |
| 2025-01-17 | 3,250.00 | 3,900.00 | 3,240.00 | 3,900.00 | 0.6M |
| 2025-01-16 | 3,095.00 | 3,400.00 | 3,080.00 | 3,200.00 | 0.1M |
| 2025-01-15 | 3,175.00 | 3,200.00 | 2,899.00 | 3,025.00 | 0.1M |
| 2025-01-14 | 3,430.00 | 3,450.00 | 3,245.00 | 3,245.00 | 0.1M |
| 2025-01-10 | 3,090.00 | 3,820.00 | 3,020.00 | 3,570.00 | 0.8M |
| 2025-01-09 | 3,300.00 | 3,670.00 | 3,160.00 | 3,160.00 | 0.3M |
| 2025-01-08 | 3,430.00 | 3,860.00 | 3,430.00 | 3,860.00 | 0.1M |
| 2025-01-07 | 2,756.00 | 3,160.00 | 2,701.00 | 3,160.00 | 0.1M |
| 2025-01-06 | 2,520.00 | 2,720.00 | 2,424.00 | 2,656.00 | 0.0M |