330.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 310.00 | 310.00 | 308.00 | 308.00 | 29.4K |
| 09:05 | 308.00 | 308.00 | 308.00 | 308.00 | 7.9K |
| 09:10 | 306.00 | 310.00 | 306.00 | 310.00 | 20.2K |
| 09:20 | 310.00 | 310.00 | 310.00 | 310.00 | 2.1K |
| 09:25 | 308.00 | 310.00 | 308.00 | 310.00 | 2.1K |
| 09:30 | 308.00 | 308.00 | 306.00 | 306.00 | 11.1K |
| 09:35 | 306.00 | 306.00 | 306.00 | 306.00 | 12.3K |
| 09:40 | 304.00 | 304.00 | 304.00 | 304.00 | 71.1K |
| 09:45 | 304.00 | 304.00 | 304.00 | 304.00 | 3.5K |
| 09:50 | 306.00 | 306.00 | 306.00 | 306.00 | 25.0K |
| 10:00 | 306.00 | 306.00 | 306.00 | 306.00 | 1.0K |
| 10:05 | 306.00 | 306.00 | 306.00 | 306.00 | 4.3K |
| 10:10 | 304.00 | 306.00 | 304.00 | 306.00 | 47.3K |
| 10:15 | 306.00 | 306.00 | 306.00 | 306.00 | 1.0K |
| 10:25 | 304.00 | 306.00 | 304.00 | 304.00 | 84.0K |
| 10:30 | 304.00 | 306.00 | 302.00 | 302.00 | 263.7K |
| 10:45 | 306.00 | 306.00 | 306.00 | 306.00 | 0.1K |
| 10:55 | 306.00 | 306.00 | 306.00 | 306.00 | 1.0K |
| 11:00 | 306.00 | 306.00 | 304.00 | 304.00 | 43.0K |
| 11:05 | 304.00 | 306.00 | 304.00 | 306.00 | 0.2K |
| 11:15 | 306.00 | 306.00 | 306.00 | 306.00 | 0.5K |
| 11:25 | 306.00 | 306.00 | 306.00 | 306.00 | 1.0K |
| 13:30 | 304.00 | 304.00 | 304.00 | 304.00 | 2.0K |
| 13:35 | 304.00 | 304.00 | 304.00 | 304.00 | 60.6K |
| 13:45 | 304.00 | 304.00 | 304.00 | 304.00 | 1.7K |
| 13:55 | 304.00 | 304.00 | 304.00 | 304.00 | 48.8K |
| 14:00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.5K |
| 14:05 | 304.00 | 304.00 | 304.00 | 304.00 | 13.2K |
| 14:15 | 304.00 | 304.00 | 304.00 | 304.00 | 10.3K |
| 14:20 | 304.00 | 304.00 | 304.00 | 304.00 | 4.7K |
| 14:25 | 304.00 | 304.00 | 304.00 | 304.00 | 46.8K |
| 14:30 | 304.00 | 304.00 | 304.00 | 304.00 | 13.8K |
| 14:35 | 306.00 | 306.00 | 304.00 | 304.00 | 10.1K |
| 14:40 | 304.00 | 304.00 | 304.00 | 304.00 | 0.1K |
| 14:50 | 304.00 | 304.00 | 304.00 | 304.00 | 6.0K |
| 14:55 | 304.00 | 304.00 | 304.00 | 304.00 | 3.0K |
| 15:00 | 304.00 | 304.00 | 304.00 | 304.00 | 12.0K |
| 15:05 | 304.00 | 304.00 | 304.00 | 304.00 | 3.3K |
| 15:10 | 304.00 | 304.00 | 304.00 | 304.00 | 55.8K |
| 15:25 | 304.00 | 304.00 | 304.00 | 304.00 | 36.8K |
| 15:30 | 304.00 | 304.00 | 304.00 | 304.00 | 20.0K |
| 15:35 | 304.00 | 304.00 | 304.00 | 304.00 | 2.0K |
| 15:40 | 304.00 | 304.00 | 304.00 | 304.00 | 0.2K |
| 15:45 | 304.00 | 304.00 | 302.00 | 302.00 | 43.0K |
| 16:00 | 302.00 | 302.00 | 302.00 | 302.00 | 111.7K |
| 16:35 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 312.00 | 356.00 | 306.00 | 330.00 | 28.5M |
| 2025-09-30 | 320.00 | 320.00 | 310.00 | 312.00 | 0.6M |
| 2025-09-29 | 320.00 | 324.00 | 314.00 | 318.00 | 1.4M |
| 2025-09-26 | 314.00 | 338.00 | 314.00 | 320.00 | 2.6M |
| 2025-09-25 | 306.00 | 314.00 | 300.00 | 314.00 | 5.7M |
| 2025-09-24 | 302.00 | 308.00 | 296.00 | 302.00 | 8.6M |
| 2025-09-23 | 302.00 | 312.00 | 300.00 | 304.00 | 2.0M |
| 2025-09-22 | 312.00 | 312.00 | 302.00 | 302.00 | 1.1M |
| 2025-09-19 | 320.00 | 320.00 | 306.00 | 308.00 | 0.9M |
| 2025-09-18 | 310.00 | 320.00 | 302.00 | 310.00 | 2.4M |
| 2025-09-17 | 310.00 | 312.00 | 302.00 | 306.00 | 2.4M |
| 2025-09-16 | 314.00 | 316.00 | 306.00 | 310.00 | 1.1M |
| 2025-09-15 | 310.00 | 324.00 | 310.00 | 314.00 | 2.6M |
| 2025-09-12 | 312.00 | 312.00 | 304.00 | 310.00 | 1.4M |
| 2025-09-11 | 314.00 | 314.00 | 302.00 | 310.00 | 2.7M |
| 2025-09-10 | 306.00 | 318.00 | 304.00 | 316.00 | 1.5M |
| 2025-09-09 | 310.00 | 324.00 | 298.00 | 306.00 | 2.8M |
| 2025-09-08 | 334.00 | 334.00 | 306.00 | 310.00 | 3.1M |
| 2025-09-04 | 352.00 | 352.00 | 334.00 | 334.00 | 2.4M |
| 2025-09-03 | 348.00 | 354.00 | 344.00 | 350.00 | 1.2M |
| 2025-09-02 | 352.00 | 364.00 | 348.00 | 348.00 | 2.8M |
| 2025-09-01 | 300.00 | 352.00 | 290.00 | 348.00 | 4.4M |
| 2025-08-29 | 350.00 | 352.00 | 324.00 | 332.00 | 5.4M |
| 2025-08-28 | 362.00 | 364.00 | 346.00 | 350.00 | 5.5M |
| 2025-08-27 | 372.00 | 372.00 | 354.00 | 358.00 | 7.4M |
| 2025-08-26 | 374.00 | 384.00 | 368.00 | 368.00 | 6.2M |
| 2025-08-25 | 378.00 | 398.00 | 372.00 | 374.00 | 18.2M |
| 2025-08-22 | 366.00 | 384.00 | 356.00 | 378.00 | 16.1M |
| 2025-08-21 | 362.00 | 386.00 | 358.00 | 364.00 | 6.8M |
| 2025-08-20 | 374.00 | 406.00 | 360.00 | 362.00 | 40.0M |
| 2025-08-19 | 322.00 | 384.00 | 320.00 | 374.00 | 46.5M |
| 2025-08-15 | 328.00 | 328.00 | 320.00 | 322.00 | 1.2M |
| 2025-08-14 | 322.00 | 332.00 | 322.00 | 322.00 | 1.2M |
| 2025-08-13 | 324.00 | 330.00 | 322.00 | 322.00 | 1.7M |
| 2025-08-12 | 332.00 | 338.00 | 324.00 | 324.00 | 17.2M |
| 2025-08-11 | 322.00 | 342.00 | 320.00 | 332.00 | 5.0M |
| 2025-08-08 | 326.00 | 332.00 | 316.00 | 320.00 | 5.6M |
| 2025-08-07 | 330.00 | 336.00 | 312.00 | 320.00 | 5.3M |
| 2025-08-06 | 326.00 | 348.00 | 324.00 | 328.00 | 7.0M |
| 2025-08-05 | 308.00 | 328.00 | 308.00 | 320.00 | 6.4M |
| 2025-08-04 | 310.00 | 320.00 | 288.00 | 310.00 | 11.9M |
| 2025-08-01 | 274.00 | 312.00 | 266.00 | 308.00 | 19.9M |
| 2025-07-31 | 260.00 | 276.00 | 256.00 | 274.00 | 6.1M |
| 2025-07-30 | 258.00 | 264.00 | 252.00 | 256.00 | 1.4M |
| 2025-07-29 | 258.00 | 258.00 | 252.00 | 254.00 | 1.2M |
| 2025-07-28 | 250.00 | 262.00 | 250.00 | 254.00 | 2.3M |
| 2025-07-25 | 256.00 | 256.00 | 246.00 | 248.00 | 1.4M |
| 2025-07-24 | 250.00 | 256.00 | 250.00 | 254.00 | 2.3M |
| 2025-07-23 | 258.00 | 258.00 | 246.00 | 248.00 | 2.1M |
| 2025-07-22 | 256.00 | 260.00 | 248.00 | 252.00 | 2.8M |
| 2025-07-21 | 248.00 | 260.00 | 248.00 | 252.00 | 9.7M |
| 2025-07-18 | 250.00 | 250.00 | 246.00 | 246.00 | 2.1M |
| 2025-07-17 | 248.00 | 248.00 | 246.00 | 248.00 | 0.3M |
| 2025-07-16 | 246.00 | 248.00 | 240.00 | 248.00 | 1.3M |
| 2025-07-15 | 246.00 | 248.00 | 244.00 | 246.00 | 1.1M |
| 2025-07-14 | 248.00 | 250.00 | 246.00 | 248.00 | 1.3M |
| 2025-07-11 | 252.00 | 252.00 | 248.00 | 248.00 | 0.4M |
| 2025-07-10 | 250.00 | 254.00 | 248.00 | 250.00 | 2.0M |
| 2025-07-09 | 250.00 | 252.00 | 248.00 | 250.00 | 0.2M |
| 2025-07-08 | 252.00 | 254.00 | 248.00 | 250.00 | 0.6M |
| 2025-07-07 | 250.00 | 256.00 | 246.00 | 250.00 | 0.5M |
| 2025-07-04 | 248.00 | 252.00 | 248.00 | 250.00 | 0.5M |
| 2025-07-03 | 250.00 | 250.00 | 246.00 | 248.00 | 0.3M |
| 2025-07-02 | 250.00 | 252.00 | 246.00 | 248.00 | 1.6M |
| 2025-07-01 | 250.00 | 250.00 | 244.00 | 250.00 | 0.5M |
| 2025-06-30 | 252.00 | 256.00 | 250.00 | 250.00 | 0.3M |
| 2025-06-26 | 254.00 | 254.00 | 250.00 | 254.00 | 0.2M |
| 2025-06-25 | 256.00 | 256.00 | 250.00 | 252.00 | 0.3M |
| 2025-06-24 | 250.00 | 256.00 | 250.00 | 256.00 | 0.5M |
| 2025-06-23 | 250.00 | 254.00 | 244.00 | 248.00 | 1.2M |
| 2025-06-20 | 252.00 | 254.00 | 250.00 | 254.00 | 0.6M |
| 2025-06-19 | 258.00 | 258.00 | 250.00 | 252.00 | 1.4M |
| 2025-06-18 | 260.00 | 262.00 | 256.00 | 258.00 | 0.8M |
| 2025-06-17 | 260.00 | 260.00 | 256.00 | 260.00 | 0.6M |
| 2025-06-16 | 260.00 | 262.00 | 258.00 | 258.00 | 0.5M |
| 2025-06-13 | 260.00 | 262.00 | 256.00 | 260.00 | 1.2M |
| 2025-06-12 | 260.00 | 264.00 | 258.00 | 260.00 | 1.2M |
| 2025-06-11 | 262.00 | 262.00 | 260.00 | 260.00 | 0.5M |
| 2025-06-10 | 258.00 | 264.00 | 256.00 | 262.00 | 0.9M |
| 2025-06-05 | 260.00 | 262.00 | 258.00 | 258.00 | 0.7M |
| 2025-06-04 | 260.00 | 262.00 | 254.00 | 260.00 | 8.1M |
| 2025-06-03 | 268.00 | 268.00 | 258.00 | 260.00 | 1.2M |
| 2025-06-02 | 258.00 | 272.00 | 256.00 | 264.00 | 3.6M |
| 2025-05-28 | 266.00 | 270.00 | 256.00 | 258.00 | 3.0M |
| 2025-05-27 | 264.00 | 268.00 | 264.00 | 266.00 | 1.0M |
| 2025-05-26 | 278.00 | 280.00 | 264.00 | 264.00 | 2.6M |
| 2025-05-23 | 280.00 | 282.00 | 276.00 | 278.00 | 0.4M |
| 2025-05-22 | 274.00 | 280.00 | 274.00 | 280.00 | 0.5M |
| 2025-05-21 | 278.00 | 278.00 | 274.00 | 276.00 | 0.6M |
| 2025-05-20 | 278.00 | 284.00 | 274.00 | 276.00 | 1.3M |
| 2025-05-19 | 280.00 | 286.00 | 270.00 | 278.00 | 1.3M |
| 2025-05-16 | 282.00 | 286.00 | 278.00 | 280.00 | 1.4M |
| 2025-05-15 | 294.00 | 294.00 | 280.00 | 280.00 | 2.0M |
| 2025-05-14 | 290.00 | 294.00 | 290.00 | 290.00 | 0.5M |
| 2025-05-09 | 294.00 | 298.00 | 282.00 | 288.00 | 1.4M |
| 2025-05-08 | 300.00 | 300.00 | 294.00 | 294.00 | 0.6M |
| 2025-05-07 | 304.00 | 306.00 | 298.00 | 300.00 | 0.5M |
| 2025-05-06 | 302.00 | 308.00 | 298.00 | 302.00 | 0.7M |
| 2025-05-05 | 316.00 | 316.00 | 302.00 | 302.00 | 1.5M |
| 2025-05-02 | 308.00 | 320.00 | 306.00 | 314.00 | 1.2M |
| 2025-04-30 | 306.00 | 332.00 | 302.00 | 308.00 | 8.9M |
| 2025-04-29 | 304.00 | 308.00 | 300.00 | 306.00 | 1.0M |
| 2025-04-28 | 296.00 | 310.00 | 294.00 | 302.00 | 1.2M |
| 2025-04-25 | 296.00 | 300.00 | 294.00 | 296.00 | 0.3M |
| 2025-04-24 | 308.00 | 308.00 | 296.00 | 296.00 | 0.2M |
| 2025-04-23 | 296.00 | 310.00 | 296.00 | 304.00 | 4.7M |
| 2025-04-22 | 300.00 | 300.00 | 294.00 | 298.00 | 0.1M |
| 2025-04-21 | 312.00 | 312.00 | 298.00 | 302.00 | 0.1M |
| 2025-04-17 | 312.00 | 312.00 | 302.00 | 302.00 | 0.1M |
| 2025-04-16 | 284.00 | 312.00 | 284.00 | 312.00 | 1.0M |
| 2025-04-15 | 294.00 | 296.00 | 284.00 | 288.00 | 0.2M |
| 2025-04-14 | 284.00 | 294.00 | 284.00 | 292.00 | 0.2M |
| 2025-04-11 | 288.00 | 290.00 | 282.00 | 284.00 | 0.1M |
| 2025-04-10 | 288.00 | 294.00 | 284.00 | 288.00 | 0.2M |
| 2025-04-09 | 280.00 | 290.00 | 278.00 | 288.00 | 0.1M |
| 2025-04-08 | 296.00 | 296.00 | 276.00 | 280.00 | 0.4M |
| 2025-03-27 | 306.00 | 306.00 | 300.00 | 302.00 | 0.1M |
| 2025-03-26 | 300.00 | 308.00 | 300.00 | 302.00 | 0.1M |
| 2025-03-25 | 300.00 | 306.00 | 298.00 | 302.00 | 0.2M |
| 2025-03-24 | 314.00 | 322.00 | 300.00 | 306.00 | 0.5M |
| 2025-03-21 | 324.00 | 326.00 | 302.00 | 322.00 | 0.2M |
| 2025-03-20 | 304.00 | 326.00 | 292.00 | 322.00 | 2.3M |
| 2025-03-19 | 300.00 | 310.00 | 294.00 | 298.00 | 0.4M |
| 2025-03-18 | 304.00 | 330.00 | 270.00 | 300.00 | 4.8M |
| 2025-03-17 | 296.00 | 304.00 | 278.00 | 300.00 | 0.7M |
| 2025-03-14 | 308.00 | 308.00 | 296.00 | 296.00 | 0.2M |
| 2025-03-13 | 314.00 | 314.00 | 308.00 | 308.00 | 0.1M |
| 2025-03-12 | 320.00 | 328.00 | 310.00 | 314.00 | 0.7M |
| 2025-03-11 | 310.00 | 330.00 | 310.00 | 320.00 | 2.8M |
| 2025-03-10 | 326.00 | 332.00 | 310.00 | 310.00 | 1.3M |
| 2025-03-07 | 324.00 | 330.00 | 302.00 | 330.00 | 2.9M |
| 2025-03-06 | 306.00 | 322.00 | 296.00 | 322.00 | 2.4M |
| 2025-03-05 | 294.00 | 308.00 | 284.00 | 306.00 | 5.2M |
| 2025-03-04 | 264.00 | 294.00 | 252.00 | 284.00 | 5.7M |
| 2025-03-03 | 262.00 | 268.00 | 258.00 | 264.00 | 0.1M |
| 2025-02-28 | 276.00 | 276.00 | 258.00 | 258.00 | 0.8M |
| 2025-02-27 | 286.00 | 286.00 | 266.00 | 270.00 | 0.4M |
| 2025-02-26 | 286.00 | 290.00 | 276.00 | 282.00 | 0.5M |
| 2025-02-25 | 290.00 | 306.00 | 280.00 | 280.00 | 1.1M |
| 2025-02-24 | 288.00 | 306.00 | 286.00 | 294.00 | 0.9M |
| 2025-02-21 | 298.00 | 298.00 | 286.00 | 286.00 | 0.6M |
| 2025-02-20 | 308.00 | 308.00 | 292.00 | 298.00 | 1.6M |
| 2025-02-19 | 298.00 | 308.00 | 280.00 | 302.00 | 4.2M |
| 2025-02-18 | 306.00 | 314.00 | 294.00 | 298.00 | 1.6M |
| 2025-02-17 | 326.00 | 326.00 | 304.00 | 306.00 | 2.8M |
| 2025-02-14 | 304.00 | 340.00 | 292.00 | 326.00 | 44.6M |
| 2025-02-13 | 290.00 | 318.00 | 274.00 | 300.00 | 10.6M |
| 2025-02-12 | 250.00 | 312.00 | 248.00 | 294.00 | 7.3M |
| 2025-02-11 | 256.00 | 256.00 | 246.00 | 250.00 | 0.4M |
| 2025-02-10 | 252.00 | 256.00 | 242.00 | 254.00 | 0.4M |
| 2025-02-07 | 254.00 | 256.00 | 248.00 | 252.00 | 0.3M |
| 2025-02-06 | 256.00 | 258.00 | 250.00 | 254.00 | 0.3M |
| 2025-02-05 | 260.00 | 260.00 | 254.00 | 256.00 | 0.2M |
| 2025-02-04 | 254.00 | 260.00 | 250.00 | 260.00 | 0.5M |
| 2025-02-03 | 264.00 | 264.00 | 238.00 | 254.00 | 1.2M |
| 2025-01-31 | 256.00 | 264.00 | 254.00 | 260.00 | 0.6M |
| 2025-01-30 | 256.00 | 262.00 | 256.00 | 258.00 | 0.8M |
| 2025-01-24 | 256.00 | 260.00 | 254.00 | 256.00 | 5.2M |
| 2025-01-23 | 260.00 | 260.00 | 256.00 | 256.00 | 0.4M |
| 2025-01-22 | 266.00 | 268.00 | 260.00 | 262.00 | 0.1M |
| 2025-01-21 | 262.00 | 264.00 | 258.00 | 262.00 | 0.4M |
| 2025-01-20 | 260.00 | 264.00 | 258.00 | 260.00 | 0.5M |
| 2025-01-17 | 258.00 | 262.00 | 256.00 | 260.00 | 0.5M |
| 2025-01-16 | 262.00 | 262.00 | 256.00 | 260.00 | 0.1M |
| 2025-01-15 | 256.00 | 270.00 | 256.00 | 258.00 | 1.5M |
| 2025-01-14 | 260.00 | 266.00 | 260.00 | 260.00 | 0.5M |
| 2025-01-13 | 260.00 | 262.00 | 254.00 | 258.00 | 0.4M |
| 2025-01-10 | 264.00 | 266.00 | 258.00 | 262.00 | 115.3M |
| 2025-01-09 | 262.00 | 266.00 | 258.00 | 264.00 | 0.2M |
| 2025-01-08 | 264.00 | 270.00 | 262.00 | 262.00 | 0.2M |
| 2025-01-07 | 270.00 | 276.00 | 262.00 | 264.00 | 0.4M |
| 2025-01-06 | 270.00 | 276.00 | 270.00 | 270.00 | 0.5M |
| 2025-01-03 | 262.00 | 270.00 | 262.00 | 264.00 | 0.4M |
| 2025-01-02 | 270.00 | 270.00 | 260.00 | 266.00 | 0.6M |