615.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 745.00 | 750.00 | 740.00 | 750.00 | 29,166.2K |
| 09:05 | 750.00 | 750.00 | 745.00 | 750.00 | 14,368.5K |
| 09:10 | 745.00 | 760.00 | 745.00 | 755.00 | 41,198.6K |
| 09:15 | 755.00 | 760.00 | 750.00 | 760.00 | 11,171.0K |
| 09:20 | 760.00 | 760.00 | 740.00 | 750.00 | 26,169.7K |
| 09:25 | 750.00 | 750.00 | 745.00 | 750.00 | 1,860.2K |
| 09:30 | 745.00 | 745.00 | 735.00 | 740.00 | 34,438.5K |
| 09:35 | 740.00 | 745.00 | 740.00 | 745.00 | 8,520.3K |
| 09:40 | 740.00 | 745.00 | 740.00 | 740.00 | 1,559.6K |
| 09:45 | 740.00 | 740.00 | 720.00 | 725.00 | 11,950.2K |
| 09:50 | 725.00 | 725.00 | 710.00 | 725.00 | 10,184.0K |
| 09:55 | 725.00 | 725.00 | 720.00 | 725.00 | 1,886.6K |
| 10:00 | 725.00 | 725.00 | 720.00 | 720.00 | 778.2K |
| 10:05 | 725.00 | 730.00 | 725.00 | 730.00 | 7,893.3K |
| 10:10 | 725.00 | 730.00 | 725.00 | 730.00 | 9,662.5K |
| 10:15 | 725.00 | 730.00 | 725.00 | 725.00 | 1,860.2K |
| 10:20 | 730.00 | 730.00 | 725.00 | 725.00 | 136.4K |
| 10:25 | 725.00 | 730.00 | 720.00 | 725.00 | 2,842.6K |
| 10:30 | 720.00 | 725.00 | 720.00 | 725.00 | 624.7K |
| 10:35 | 725.00 | 725.00 | 720.00 | 720.00 | 801.7K |
| 10:40 | 720.00 | 725.00 | 720.00 | 725.00 | 559.7K |
| 10:45 | 725.00 | 725.00 | 720.00 | 725.00 | 405.9K |
| 10:50 | 720.00 | 725.00 | 720.00 | 720.00 | 837.9K |
| 10:55 | 725.00 | 730.00 | 725.00 | 725.00 | 1,087.8K |
| 11:00 | 725.00 | 725.00 | 720.00 | 725.00 | 1,360.5K |
| 11:05 | 725.00 | 730.00 | 725.00 | 730.00 | 767.0K |
| 11:10 | 730.00 | 730.00 | 725.00 | 730.00 | 150.1K |
| 11:15 | 730.00 | 730.00 | 725.00 | 730.00 | 60.2K |
| 11:20 | 730.00 | 730.00 | 725.00 | 730.00 | 76.5K |
| 11:25 | 730.00 | 730.00 | 725.00 | 730.00 | 67.9K |
| 11:30 | 730.00 | 730.00 | 725.00 | 730.00 | 111.4K |
| 11:35 | 725.00 | 730.00 | 725.00 | 725.00 | 42.1K |
| 11:40 | 730.00 | 730.00 | 725.00 | 730.00 | 114.6K |
| 11:45 | 730.00 | 730.00 | 725.00 | 730.00 | 29.2K |
| 11:50 | 730.00 | 730.00 | 725.00 | 730.00 | 75.1K |
| 11:55 | 730.00 | 730.00 | 730.00 | 730.00 | 5.0K |
| 13:30 | 730.00 | 730.00 | 725.00 | 730.00 | 274.2K |
| 13:35 | 730.00 | 730.00 | 725.00 | 725.00 | 48.5K |
| 13:40 | 725.00 | 730.00 | 725.00 | 730.00 | 140.5K |
| 13:45 | 730.00 | 730.00 | 725.00 | 725.00 | 137.2K |
| 13:50 | 730.00 | 730.00 | 725.00 | 730.00 | 68.2K |
| 13:55 | 725.00 | 730.00 | 725.00 | 725.00 | 80.9K |
| 14:00 | 725.00 | 730.00 | 725.00 | 730.00 | 1,552.6K |
| 14:05 | 735.00 | 735.00 | 730.00 | 730.00 | 4,247.0K |
| 14:10 | 730.00 | 735.00 | 730.00 | 735.00 | 10,374.4K |
| 14:15 | 730.00 | 735.00 | 730.00 | 735.00 | 8,537.0K |
| 14:20 | 730.00 | 735.00 | 730.00 | 735.00 | 250.2K |
| 14:25 | 735.00 | 735.00 | 730.00 | 735.00 | 183.1K |
| 14:30 | 735.00 | 735.00 | 730.00 | 730.00 | 30.3K |
| 14:35 | 735.00 | 735.00 | 730.00 | 730.00 | 383.3K |
| 14:40 | 730.00 | 735.00 | 730.00 | 735.00 | 305.4K |
| 14:45 | 730.00 | 735.00 | 730.00 | 735.00 | 52.8K |
| 14:50 | 735.00 | 735.00 | 730.00 | 735.00 | 401.3K |
| 14:55 | 735.00 | 740.00 | 735.00 | 735.00 | 14,053.2K |
| 15:00 | 735.00 | 740.00 | 735.00 | 735.00 | 1,815.5K |
| 15:05 | 735.00 | 740.00 | 735.00 | 735.00 | 61.5K |
| 15:10 | 740.00 | 740.00 | 735.00 | 735.00 | 531.2K |
| 15:15 | 735.00 | 740.00 | 735.00 | 740.00 | 56.3K |
| 15:20 | 740.00 | 740.00 | 735.00 | 740.00 | 137.4K |
| 15:25 | 740.00 | 740.00 | 735.00 | 735.00 | 305.6K |
| 15:30 | 740.00 | 740.00 | 730.00 | 735.00 | 3,863.2K |
| 15:35 | 730.00 | 735.00 | 730.00 | 735.00 | 2,293.5K |
| 15:40 | 735.00 | 740.00 | 730.00 | 735.00 | 3,283.6K |
| 15:45 | 735.00 | 740.00 | 735.00 | 740.00 | 7,378.1K |
| 16:00 | 745.00 | 745.00 | 745.00 | 745.00 | 6,847.5K |
| 16:05 | 745.00 | 745.00 | 745.00 | 745.00 | 26.0K |
| 16:10 | 745.00 | 745.00 | 745.00 | 745.00 | 9.0K |
| 16:35 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 650.00 | 690.00 | 615.00 | 615.00 | 280.2M |
| 2025-10-02 | 755.00 | 790.00 | 720.00 | 720.00 | 424.3M |
| 2025-10-01 | 750.00 | 770.00 | 745.00 | 745.00 | 334.7M |
| 2025-09-30 | 705.00 | 745.00 | 700.00 | 745.00 | 181.2M |
| 2025-09-29 | 720.00 | 725.00 | 650.00 | 700.00 | 288.8M |
| 2025-09-26 | 750.00 | 755.00 | 710.00 | 720.00 | 145.9M |
| 2025-09-25 | 735.00 | 765.00 | 735.00 | 750.00 | 235.7M |
| 2025-09-24 | 755.00 | 760.00 | 715.00 | 730.00 | 209.8M |
| 2025-09-23 | 745.00 | 760.00 | 710.00 | 745.00 | 290.6M |
| 2025-09-22 | 730.00 | 750.00 | 720.00 | 735.00 | 318.8M |
| 2025-09-19 | 690.00 | 730.00 | 685.00 | 720.00 | 221.1M |
| 2025-09-18 | 715.00 | 715.00 | 680.00 | 690.00 | 245.8M |
| 2025-09-17 | 675.00 | 720.00 | 670.00 | 705.00 | 432.6M |
| 2025-09-16 | 670.00 | 670.00 | 635.00 | 670.00 | 156.3M |
| 2025-09-15 | 630.00 | 680.00 | 630.00 | 665.00 | 301.8M |
| 2025-09-12 | 655.00 | 675.00 | 605.00 | 630.00 | 256.2M |
| 2025-09-11 | 575.00 | 700.00 | 575.00 | 650.00 | 574.7M |
| 2025-09-10 | 525.00 | 575.00 | 510.00 | 570.00 | 245.1M |
| 2025-09-09 | 520.00 | 520.00 | 500.00 | 515.00 | 59.6M |
| 2025-09-08 | 520.00 | 555.00 | 510.00 | 520.00 | 285.3M |
| 2025-09-04 | 484.00 | 530.00 | 474.00 | 520.00 | 169.0M |
| 2025-09-03 | 500.00 | 500.00 | 478.00 | 486.00 | 155.4M |
| 2025-09-02 | 488.00 | 505.00 | 488.00 | 496.00 | 225.7M |
| 2025-09-01 | 476.00 | 492.00 | 458.00 | 486.00 | 380.1M |
| 2025-08-29 | 492.00 | 494.00 | 480.00 | 488.00 | 143.3M |
| 2025-08-28 | 498.00 | 505.00 | 490.00 | 496.00 | 207.6M |
| 2025-08-27 | 494.00 | 500.00 | 486.00 | 500.00 | 351.7M |
| 2025-08-26 | 472.00 | 494.00 | 470.00 | 490.00 | 266.5M |
| 2025-08-25 | 476.00 | 476.00 | 438.00 | 470.00 | 288.0M |
| 2025-08-22 | 448.00 | 482.00 | 448.00 | 480.00 | 563.9M |
| 2025-08-21 | 400.00 | 448.00 | 400.00 | 448.00 | 365.3M |
| 2025-08-20 | 398.00 | 400.00 | 392.00 | 396.00 | 168.6M |
| 2025-08-19 | 400.00 | 400.00 | 392.00 | 398.00 | 158.4M |
| 2025-08-15 | 392.00 | 404.00 | 388.00 | 402.00 | 201.9M |
| 2025-08-14 | 390.00 | 400.00 | 388.00 | 392.00 | 167.5M |
| 2025-08-13 | 380.00 | 388.00 | 374.00 | 386.00 | 162.6M |
| 2025-08-12 | 360.00 | 378.00 | 356.00 | 378.00 | 179.3M |
| 2025-08-11 | 346.00 | 362.00 | 346.00 | 362.00 | 128.4M |
| 2025-08-08 | 352.00 | 352.00 | 342.00 | 346.00 | 73.4M |
| 2025-08-07 | 344.00 | 354.00 | 342.00 | 352.00 | 116.2M |
| 2025-08-06 | 342.00 | 344.00 | 336.00 | 342.00 | 113.6M |
| 2025-08-05 | 336.00 | 344.00 | 328.00 | 342.00 | 132.5M |
| 2025-08-04 | 308.00 | 340.00 | 308.00 | 336.00 | 164.1M |
| 2025-08-01 | 312.00 | 316.00 | 308.00 | 312.00 | 57.2M |
| 2025-07-31 | 314.00 | 318.00 | 312.00 | 316.00 | 61.6M |
| 2025-07-30 | 302.00 | 322.00 | 300.00 | 314.00 | 140.7M |
| 2025-07-29 | 306.00 | 306.00 | 286.00 | 302.00 | 132.4M |
| 2025-07-28 | 288.00 | 306.00 | 286.00 | 306.00 | 169.9M |
| 2025-07-25 | 290.00 | 290.00 | 282.00 | 286.00 | 85.5M |
| 2025-07-24 | 286.00 | 292.00 | 284.00 | 290.00 | 74.0M |
| 2025-07-23 | 280.00 | 284.00 | 272.00 | 284.00 | 100.4M |
| 2025-07-22 | 280.00 | 282.00 | 270.00 | 278.00 | 123.9M |
| 2025-07-21 | 256.00 | 288.00 | 256.00 | 280.00 | 237.5M |
| 2025-07-18 | 256.00 | 258.00 | 252.00 | 256.00 | 58.4M |
| 2025-07-17 | 244.00 | 256.00 | 242.00 | 256.00 | 104.7M |
| 2025-07-16 | 238.00 | 244.00 | 236.00 | 242.00 | 49.5M |
| 2025-07-15 | 240.00 | 244.00 | 236.00 | 238.00 | 63.8M |
| 2025-07-14 | 234.00 | 242.00 | 232.00 | 240.00 | 74.6M |
| 2025-07-11 | 228.00 | 234.00 | 220.00 | 234.00 | 124.7M |
| 2025-07-10 | 220.00 | 232.00 | 218.00 | 228.00 | 121.8M |
| 2025-07-09 | 208.00 | 220.00 | 206.00 | 220.00 | 148.0M |
| 2025-07-08 | 210.00 | 212.00 | 206.00 | 210.00 | 31.3M |
| 2025-07-07 | 208.00 | 212.00 | 206.00 | 212.00 | 42.1M |
| 2025-07-04 | 212.00 | 212.00 | 208.00 | 210.00 | 37.0M |
| 2025-07-03 | 208.00 | 216.00 | 206.00 | 212.00 | 88.8M |
| 2025-07-02 | 210.00 | 212.00 | 206.00 | 208.00 | 52.3M |
| 2025-07-01 | 204.00 | 214.00 | 202.00 | 208.00 | 90.6M |
| 2025-06-30 | 210.00 | 210.00 | 200.00 | 202.00 | 46.4M |
| 2025-06-26 | 208.00 | 220.00 | 206.00 | 214.00 | 143.6M |
| 2025-06-25 | 196.00 | 206.00 | 195.00 | 206.00 | 110.0M |
| 2025-06-24 | 192.00 | 196.00 | 189.00 | 196.00 | 75.4M |
| 2025-06-23 | 196.00 | 196.00 | 168.00 | 193.00 | 145.1M |
| 2025-06-20 | 200.00 | 202.00 | 195.00 | 197.00 | 73.1M |
| 2025-06-19 | 214.00 | 216.00 | 198.00 | 202.00 | 82.6M |
| 2025-06-18 | 192.00 | 216.00 | 192.00 | 216.00 | 338.1M |
| 2025-06-17 | 228.00 | 228.00 | 187.00 | 195.00 | 205.9M |
| 2025-06-16 | 254.00 | 254.00 | 216.00 | 220.00 | 203.8M |
| 2025-06-13 | 262.00 | 264.00 | 246.00 | 254.00 | 51.8M |
| 2025-06-12 | 260.00 | 266.00 | 260.00 | 262.00 | 44.5M |
| 2025-06-11 | 256.00 | 266.00 | 224.00 | 260.00 | 137.9M |
| 2025-06-10 | 264.00 | 266.00 | 252.00 | 256.00 | 61.0M |
| 2025-06-05 | 262.00 | 268.00 | 256.00 | 266.00 | 79.5M |
| 2025-06-04 | 240.00 | 262.00 | 232.00 | 262.00 | 258.9M |
| 2025-06-03 | 258.00 | 278.00 | 220.00 | 220.00 | 230.5M |
| 2025-06-02 | 258.00 | 262.00 | 248.00 | 258.00 | 118.2M |
| 2025-05-28 | 270.00 | 270.00 | 256.00 | 258.00 | 104.5M |
| 2025-05-27 | 258.00 | 276.00 | 256.00 | 268.00 | 169.7M |
| 2025-05-26 | 258.00 | 262.00 | 254.00 | 258.00 | 59.0M |
| 2025-05-23 | 258.00 | 260.00 | 254.00 | 258.00 | 45.0M |
| 2025-05-22 | 260.00 | 262.00 | 256.00 | 260.00 | 67.1M |
| 2025-05-21 | 254.00 | 260.00 | 252.00 | 260.00 | 85.3M |
| 2025-05-20 | 252.00 | 254.00 | 248.00 | 254.00 | 57.3M |
| 2025-05-19 | 250.00 | 256.00 | 246.00 | 252.00 | 86.8M |
| 2025-05-16 | 256.00 | 256.00 | 246.00 | 246.00 | 25.8M |
| 2025-05-15 | 258.00 | 260.00 | 252.00 | 254.00 | 50.5M |
| 2025-05-14 | 252.00 | 260.00 | 250.00 | 256.00 | 88.4M |
| 2025-05-09 | 258.00 | 260.00 | 248.00 | 252.00 | 67.2M |
| 2025-05-08 | 250.00 | 258.00 | 248.00 | 258.00 | 85.0M |
| 2025-05-07 | 256.00 | 258.00 | 248.00 | 250.00 | 71.8M |
| 2025-05-06 | 264.00 | 268.00 | 242.00 | 258.00 | 179.4M |
| 2025-05-05 | 264.00 | 276.00 | 244.00 | 264.00 | 207.0M |
| 2025-05-02 | 256.00 | 268.00 | 256.00 | 256.00 | 210.1M |
| 2025-04-30 | 282.00 | 310.00 | 282.00 | 300.00 | 233.9M |
| 2025-04-29 | 330.00 | 330.00 | 330.00 | 330.00 | 12.4M |
| 2025-04-28 | 388.00 | 388.00 | 388.00 | 388.00 | 33.0M |
| 2025-04-25 | 535.00 | 540.00 | 456.00 | 456.00 | 109.1M |
| 2025-04-24 | 505.00 | 550.00 | 500.00 | 535.00 | 105.9M |
| 2025-04-23 | 496.00 | 505.00 | 480.00 | 500.00 | 110.9M |
| 2025-04-22 | 498.00 | 520.00 | 442.00 | 505.00 | 134.0M |
| 2025-04-17 | 488.00 | 510.00 | 482.00 | 505.00 | 130.4M |
| 2025-04-16 | 472.00 | 488.00 | 470.00 | 488.00 | 90.2M |
| 2025-04-15 | 462.00 | 476.00 | 458.00 | 470.00 | 96.8M |
| 2025-04-14 | 440.00 | 460.00 | 436.00 | 460.00 | 110.5M |
| 2025-04-11 | 426.00 | 436.00 | 406.00 | 436.00 | 158.2M |
| 2025-04-10 | 402.00 | 444.00 | 400.00 | 440.00 | 170.4M |
| 2025-04-09 | 382.00 | 402.00 | 382.00 | 400.00 | 95.2M |
| 2025-04-08 | 380.00 | 388.00 | 368.00 | 382.00 | 155.0M |
| 2025-03-27 | 372.00 | 426.00 | 360.00 | 416.00 | 281.4M |
| 2025-03-26 | 332.00 | 370.00 | 332.00 | 370.00 | 144.0M |
| 2025-03-25 | 318.00 | 332.00 | 318.00 | 330.00 | 188.6M |
| 2025-03-24 | 318.00 | 322.00 | 306.00 | 320.00 | 137.7M |
| 2025-03-21 | 332.00 | 334.00 | 314.00 | 314.00 | 78.9M |
| 2025-03-20 | 322.00 | 334.00 | 316.00 | 330.00 | 148.4M |
| 2025-03-19 | 310.00 | 330.00 | 300.00 | 322.00 | 130.8M |
| 2025-03-18 | 326.00 | 334.00 | 264.00 | 310.00 | 158.2M |
| 2025-03-17 | 452.00 | 500.00 | 324.00 | 324.00 | 263.9M |
| 2025-03-14 | 354.00 | 432.00 | 354.00 | 432.00 | 238.6M |
| 2025-03-13 | 356.00 | 358.00 | 332.00 | 346.00 | 136.1M |
| 2025-03-12 | 306.00 | 352.00 | 304.00 | 352.00 | 164.6M |
| 2025-03-11 | 302.00 | 312.00 | 290.00 | 306.00 | 89.2M |
| 2025-03-10 | 300.00 | 306.00 | 288.00 | 302.00 | 134.2M |
| 2025-03-07 | 274.00 | 310.00 | 272.00 | 300.00 | 126.9M |
| 2025-03-06 | 270.00 | 276.00 | 260.00 | 274.00 | 77.3M |
| 2025-03-05 | 278.00 | 284.00 | 260.00 | 268.00 | 149.1M |
| 2025-03-04 | 288.00 | 290.00 | 260.00 | 278.00 | 137.3M |
| 2025-03-03 | 278.00 | 290.00 | 270.00 | 288.00 | 119.6M |
| 2025-02-28 | 278.00 | 280.00 | 270.00 | 278.00 | 63.9M |
| 2025-02-27 | 276.00 | 284.00 | 272.00 | 278.00 | 24.6M |
| 2025-02-26 | 272.00 | 278.00 | 264.00 | 276.00 | 51.2M |
| 2025-02-25 | 290.00 | 296.00 | 266.00 | 272.00 | 67.3M |
| 2025-02-24 | 300.00 | 302.00 | 286.00 | 290.00 | 89.6M |
| 2025-02-21 | 302.00 | 312.00 | 260.00 | 300.00 | 125.1M |
| 2025-02-20 | 318.00 | 336.00 | 276.00 | 302.00 | 222.7M |
| 2025-02-19 | 270.00 | 306.00 | 250.00 | 306.00 | 335.4M |
| 2025-02-18 | 200.00 | 246.00 | 200.00 | 246.00 | 129.3M |
| 2025-02-17 | 146.00 | 183.00 | 146.00 | 183.00 | 235.4M |
| 2025-02-14 | 132.00 | 140.00 | 132.00 | 136.00 | 86.3M |
| 2025-02-13 | 132.00 | 136.00 | 130.00 | 132.00 | 77.4M |
| 2025-02-12 | 131.00 | 136.00 | 131.00 | 132.00 | 39.2M |
| 2025-02-11 | 139.00 | 140.00 | 130.00 | 131.00 | 141.0M |
| 2025-02-10 | 128.00 | 139.00 | 127.00 | 139.00 | 123.7M |
| 2025-02-07 | 129.00 | 129.00 | 126.00 | 127.00 | 64.1M |
| 2025-02-06 | 128.00 | 130.00 | 125.00 | 129.00 | 51.3M |
| 2025-02-05 | 126.00 | 130.00 | 123.00 | 127.00 | 96.1M |
| 2025-02-04 | 123.00 | 131.00 | 122.00 | 125.00 | 113.6M |
| 2025-02-03 | 123.00 | 135.00 | 116.00 | 120.00 | 120.0M |
| 2025-01-31 | 123.00 | 130.00 | 114.00 | 123.00 | 140.4M |
| 2025-01-30 | 111.00 | 130.00 | 109.00 | 123.00 | 101.7M |
| 2025-01-24 | 111.00 | 113.00 | 108.00 | 111.00 | 63.4M |
| 2025-01-23 | 110.00 | 116.00 | 109.00 | 112.00 | 78.7M |
| 2025-01-22 | 108.00 | 112.00 | 105.00 | 109.00 | 104.6M |
| 2025-01-21 | 111.00 | 112.00 | 107.00 | 107.00 | 61.7M |
| 2025-01-20 | 110.00 | 114.00 | 109.00 | 111.00 | 30.6M |
| 2025-01-17 | 121.00 | 122.00 | 103.00 | 111.00 | 198.9M |
| 2025-01-16 | 113.00 | 122.00 | 111.00 | 121.00 | 227.6M |
| 2025-01-15 | 162.00 | 164.00 | 108.00 | 113.00 | 264.6M |
| 2025-01-14 | 208.00 | 210.00 | 159.00 | 161.00 | 557.4M |
| 2025-01-13 | 197.00 | 210.00 | 197.00 | 208.00 | 351.0M |
| 2025-01-10 | 196.00 | 198.00 | 196.00 | 197.00 | 121.8M |
| 2025-01-09 | 194.00 | 196.00 | 193.00 | 196.00 | 113.6M |
| 2025-01-08 | 194.00 | 194.00 | 190.00 | 194.00 | 259.5M |
| 2025-01-07 | 196.00 | 198.00 | 193.00 | 194.00 | 196.5M |
| 2025-01-06 | 200.00 | 202.00 | 195.00 | 197.00 | 154.8M |
| 2025-01-03 | 196.00 | 204.00 | 196.00 | 200.00 | 242.2M |
| 2025-01-02 | 195.00 | 196.00 | 189.00 | 196.00 | 214.3M |