525.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 525.00 | 525.00 | 520.00 | 520.00 | 280.4K |
| 09:05 | 520.00 | 525.00 | 520.00 | 525.00 | 93.1K |
| 09:10 | 520.00 | 525.00 | 520.00 | 520.00 | 91.6K |
| 09:15 | 520.00 | 525.00 | 520.00 | 520.00 | 36.6K |
| 09:20 | 525.00 | 525.00 | 525.00 | 525.00 | 0.7K |
| 09:25 | 525.00 | 525.00 | 520.00 | 525.00 | 46.8K |
| 09:30 | 520.00 | 525.00 | 520.00 | 520.00 | 163.6K |
| 09:35 | 525.00 | 525.00 | 520.00 | 520.00 | 58.7K |
| 09:40 | 525.00 | 525.00 | 520.00 | 520.00 | 85.3K |
| 09:45 | 520.00 | 520.00 | 520.00 | 520.00 | 72.6K |
| 09:50 | 525.00 | 525.00 | 520.00 | 525.00 | 6.6K |
| 09:55 | 525.00 | 525.00 | 520.00 | 525.00 | 14.9K |
| 10:00 | 525.00 | 525.00 | 520.00 | 520.00 | 37.1K |
| 10:05 | 520.00 | 525.00 | 520.00 | 520.00 | 76.7K |
| 10:10 | 525.00 | 525.00 | 520.00 | 520.00 | 1,874.0K |
| 10:15 | 520.00 | 520.00 | 520.00 | 520.00 | 2,290.5K |
| 10:20 | 520.00 | 520.00 | 515.00 | 520.00 | 58.6K |
| 10:25 | 520.00 | 520.00 | 515.00 | 520.00 | 216.6K |
| 10:30 | 520.00 | 520.00 | 515.00 | 520.00 | 17.8K |
| 10:35 | 520.00 | 520.00 | 515.00 | 520.00 | 214.4K |
| 10:40 | 520.00 | 520.00 | 515.00 | 515.00 | 157.2K |
| 10:45 | 515.00 | 520.00 | 515.00 | 520.00 | 13.7K |
| 10:50 | 520.00 | 520.00 | 520.00 | 520.00 | 79.6K |
| 10:55 | 520.00 | 520.00 | 515.00 | 520.00 | 56.1K |
| 11:00 | 520.00 | 520.00 | 515.00 | 520.00 | 57.1K |
| 11:05 | 520.00 | 520.00 | 520.00 | 520.00 | 42.6K |
| 11:10 | 520.00 | 520.00 | 515.00 | 520.00 | 54.4K |
| 11:15 | 520.00 | 525.00 | 520.00 | 525.00 | 242.4K |
| 11:20 | 520.00 | 525.00 | 520.00 | 525.00 | 12.8K |
| 11:25 | 520.00 | 525.00 | 520.00 | 520.00 | 134.0K |
| 14:00 | 520.00 | 525.00 | 520.00 | 525.00 | 73.0K |
| 14:05 | 520.00 | 525.00 | 520.00 | 525.00 | 17.1K |
| 14:10 | 520.00 | 525.00 | 520.00 | 525.00 | 12.4K |
| 14:15 | 520.00 | 525.00 | 520.00 | 525.00 | 1,141.3K |
| 14:20 | 520.00 | 525.00 | 520.00 | 520.00 | 5.1K |
| 14:25 | 520.00 | 525.00 | 520.00 | 525.00 | 10.5K |
| 14:30 | 525.00 | 525.00 | 520.00 | 525.00 | 6.0K |
| 14:35 | 520.00 | 525.00 | 520.00 | 525.00 | 5.3K |
| 14:40 | 525.00 | 525.00 | 520.00 | 525.00 | 0.8K |
| 14:45 | 525.00 | 525.00 | 525.00 | 525.00 | 1.0K |
| 14:50 | 525.00 | 525.00 | 520.00 | 525.00 | 1.9K |
| 14:55 | 525.00 | 525.00 | 520.00 | 525.00 | 66.5K |
| 15:00 | 525.00 | 525.00 | 520.00 | 525.00 | 24.9K |
| 15:05 | 525.00 | 525.00 | 525.00 | 525.00 | 16.1K |
| 15:10 | 525.00 | 525.00 | 525.00 | 525.00 | 63.7K |
| 15:15 | 525.00 | 525.00 | 525.00 | 525.00 | 28.1K |
| 15:20 | 525.00 | 525.00 | 520.00 | 525.00 | 20.3K |
| 15:25 | 525.00 | 525.00 | 520.00 | 520.00 | 15.4K |
| 15:30 | 525.00 | 525.00 | 520.00 | 520.00 | 20.5K |
| 15:35 | 520.00 | 520.00 | 520.00 | 520.00 | 3.9K |
| 15:40 | 520.00 | 525.00 | 520.00 | 525.00 | 182.9K |
| 15:45 | 525.00 | 525.00 | 520.00 | 520.00 | 40.8K |
| 16:00 | 525.00 | 525.00 | 525.00 | 525.00 | 427.6K |
| 16:05 | 525.00 | 525.00 | 525.00 | 525.00 | 2.1K |
| 16:10 | 525.00 | 525.00 | 525.00 | 525.00 | 24.0K |
| 16:35 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 525.00 | 525.00 | 515.00 | 525.00 | 8.8M |
| 2025-10-02 | 520.00 | 530.00 | 520.00 | 525.00 | 8.6M |
| 2025-10-01 | 540.00 | 545.00 | 515.00 | 520.00 | 11.5M |
| 2025-09-30 | 545.00 | 565.00 | 535.00 | 540.00 | 19.4M |
| 2025-09-29 | 525.00 | 545.00 | 525.00 | 535.00 | 13.1M |
| 2025-09-26 | 520.00 | 535.00 | 515.00 | 525.00 | 14.5M |
| 2025-09-25 | 525.00 | 525.00 | 515.00 | 520.00 | 10.7M |
| 2025-09-24 | 530.00 | 535.00 | 520.00 | 525.00 | 11.4M |
| 2025-09-23 | 520.00 | 535.00 | 515.00 | 530.00 | 9.8M |
| 2025-09-22 | 520.00 | 525.00 | 515.00 | 520.00 | 8.8M |
| 2025-09-19 | 525.00 | 530.00 | 515.00 | 515.00 | 10.5M |
| 2025-09-18 | 525.00 | 530.00 | 515.00 | 525.00 | 8.2M |
| 2025-09-17 | 535.00 | 535.00 | 515.00 | 525.00 | 11.2M |
| 2025-09-16 | 550.00 | 550.00 | 535.00 | 535.00 | 10.3M |
| 2025-09-15 | 550.00 | 555.00 | 535.00 | 545.00 | 10.8M |
| 2025-09-12 | 515.00 | 535.00 | 515.00 | 535.00 | 11.3M |
| 2025-09-11 | 520.00 | 530.00 | 510.00 | 510.00 | 12.7M |
| 2025-09-10 | 510.00 | 525.00 | 510.00 | 515.00 | 12.3M |
| 2025-09-09 | 540.00 | 540.00 | 510.00 | 510.00 | 16.6M |
| 2025-09-08 | 555.00 | 555.00 | 540.00 | 540.00 | 12.8M |
| 2025-09-04 | 555.00 | 560.00 | 545.00 | 555.00 | 11.4M |
| 2025-09-03 | 570.00 | 570.00 | 555.00 | 555.00 | 8.9M |
| 2025-09-02 | 545.00 | 565.00 | 545.00 | 565.00 | 10.5M |
| 2025-09-01 | 550.00 | 565.00 | 525.00 | 545.00 | 20.0M |
| 2025-08-29 | 595.00 | 595.00 | 575.00 | 575.00 | 15.4M |
| 2025-08-28 | 610.00 | 610.00 | 590.00 | 600.00 | 10.4M |
| 2025-08-27 | 625.00 | 630.00 | 600.00 | 605.00 | 9.3M |
| 2025-08-26 | 620.00 | 635.00 | 610.00 | 615.00 | 20.2M |
| 2025-08-25 | 590.00 | 620.00 | 590.00 | 615.00 | 15.6M |
| 2025-08-22 | 585.00 | 590.00 | 580.00 | 585.00 | 7.4M |
| 2025-08-21 | 585.00 | 590.00 | 580.00 | 585.00 | 9.9M |
| 2025-08-20 | 595.00 | 595.00 | 580.00 | 585.00 | 10.4M |
| 2025-08-19 | 610.00 | 615.00 | 590.00 | 595.00 | 9.7M |
| 2025-08-15 | 620.00 | 620.00 | 605.00 | 605.00 | 9.5M |
| 2025-08-14 | 595.00 | 625.00 | 595.00 | 615.00 | 14.4M |
| 2025-08-13 | 605.00 | 610.00 | 595.00 | 595.00 | 9.0M |
| 2025-08-12 | 620.00 | 630.00 | 600.00 | 600.00 | 25.4M |
| 2025-08-11 | 575.00 | 615.00 | 575.00 | 610.00 | 25.5M |
| 2025-08-08 | 585.00 | 585.00 | 570.00 | 575.00 | 8.4M |
| 2025-08-07 | 580.00 | 590.00 | 565.00 | 585.00 | 10.5M |
| 2025-08-06 | 585.00 | 595.00 | 570.00 | 580.00 | 13.6M |
| 2025-08-05 | 560.00 | 585.00 | 550.00 | 585.00 | 15.5M |
| 2025-08-04 | 570.00 | 575.00 | 550.00 | 550.00 | 12.5M |
| 2025-08-01 | 560.00 | 575.00 | 560.00 | 570.00 | 9.0M |
| 2025-07-31 | 575.00 | 580.00 | 560.00 | 560.00 | 8.6M |
| 2025-07-30 | 590.00 | 590.00 | 575.00 | 575.00 | 8.9M |
| 2025-07-29 | 590.00 | 600.00 | 580.00 | 585.00 | 8.3M |
| 2025-07-28 | 580.00 | 590.00 | 575.00 | 590.00 | 7.1M |
| 2025-07-25 | 580.00 | 585.00 | 570.00 | 580.00 | 9.4M |
| 2025-07-24 | 585.00 | 595.00 | 580.00 | 580.00 | 10.2M |
| 2025-07-23 | 585.00 | 600.00 | 580.00 | 580.00 | 10.8M |
| 2025-07-22 | 610.00 | 610.00 | 585.00 | 585.00 | 10.6M |
| 2025-07-21 | 590.00 | 605.00 | 580.00 | 600.00 | 12.2M |
| 2025-07-18 | 595.00 | 600.00 | 580.00 | 590.00 | 10.9M |
| 2025-07-17 | 575.00 | 595.00 | 570.00 | 595.00 | 14.0M |
| 2025-07-16 | 560.00 | 575.00 | 555.00 | 570.00 | 10.2M |
| 2025-07-15 | 565.00 | 570.00 | 550.00 | 560.00 | 12.0M |
| 2025-07-14 | 590.00 | 595.00 | 560.00 | 560.00 | 19.2M |
| 2025-07-11 | 590.00 | 595.00 | 580.00 | 590.00 | 9.7M |
| 2025-07-10 | 590.00 | 595.00 | 580.00 | 590.00 | 13.8M |
| 2025-07-09 | 595.00 | 600.00 | 585.00 | 585.00 | 8.1M |
| 2025-07-08 | 615.00 | 615.00 | 590.00 | 590.00 | 10.6M |
| 2025-07-07 | 585.00 | 615.00 | 580.00 | 615.00 | 10.6M |
| 2025-07-04 | 600.00 | 600.00 | 580.00 | 585.00 | 9.6M |
| 2025-07-03 | 585.00 | 600.00 | 575.00 | 590.00 | 11.4M |
| 2025-07-02 | 605.00 | 615.00 | 585.00 | 585.00 | 20.2M |
| 2025-07-01 | 620.00 | 625.00 | 605.00 | 605.00 | 16.0M |
| 2025-06-30 | 630.00 | 635.00 | 615.00 | 615.00 | 16.3M |
| 2025-06-26 | 650.00 | 650.00 | 620.00 | 630.00 | 13.3M |
| 2025-06-25 | 670.00 | 685.00 | 635.00 | 660.00 | 10.0M |
| 2025-06-24 | 620.00 | 690.00 | 620.00 | 660.00 | 12.8M |
| 2025-06-23 | 650.00 | 650.00 | 615.00 | 615.00 | 9.7M |
| 2025-06-20 | 665.00 | 670.00 | 650.00 | 650.00 | 9.7M |
| 2025-06-19 | 675.00 | 700.00 | 655.00 | 670.00 | 10.1M |
| 2025-06-18 | 680.00 | 690.00 | 670.00 | 675.00 | 8.9M |
| 2025-06-17 | 665.00 | 700.00 | 660.00 | 680.00 | 11.4M |
| 2025-06-16 | 680.00 | 685.00 | 655.00 | 655.00 | 14.6M |
| 2025-06-13 | 700.00 | 705.00 | 680.00 | 685.00 | 13.1M |
| 2025-06-12 | 740.00 | 755.00 | 690.00 | 695.00 | 22.2M |
| 2025-06-11 | 765.00 | 770.00 | 735.00 | 740.00 | 15.5M |
| 2025-06-10 | 735.00 | 915.00 | 700.00 | 760.00 | 76.6M |
| 2025-06-05 | 735.00 | 740.00 | 727.50 | 735.00 | 20.4M |
| 2025-06-04 | 735.00 | 742.50 | 717.50 | 735.00 | 14.7M |
| 2025-06-03 | 722.50 | 735.00 | 712.50 | 727.50 | 12.1M |
| 2025-06-02 | 737.50 | 767.50 | 715.00 | 722.50 | 33.9M |
| 2025-05-28 | 700.00 | 740.00 | 700.00 | 737.50 | 43.6M |
| 2025-05-27 | 692.50 | 705.00 | 692.50 | 695.00 | 12.2M |
| 2025-05-26 | 685.00 | 690.00 | 675.00 | 687.50 | 12.4M |
| 2025-05-23 | 700.00 | 702.50 | 677.50 | 685.00 | 13.1M |
| 2025-05-22 | 712.50 | 717.50 | 695.00 | 700.00 | 13.1M |
| 2025-05-21 | 700.00 | 720.00 | 700.00 | 712.50 | 13.0M |
| 2025-05-20 | 702.50 | 707.50 | 692.50 | 700.00 | 12.7M |
| 2025-05-19 | 667.50 | 707.50 | 667.50 | 700.00 | 17.5M |
| 2025-05-16 | 677.50 | 682.50 | 660.00 | 667.50 | 9.9M |
| 2025-05-15 | 675.00 | 680.00 | 665.00 | 675.00 | 13.6M |
| 2025-05-14 | 660.00 | 670.00 | 647.50 | 667.50 | 10.7M |
| 2025-05-09 | 645.00 | 670.00 | 632.50 | 645.00 | 16.3M |
| 2025-05-08 | 697.50 | 697.50 | 627.50 | 640.00 | 20.1M |
| 2025-05-07 | 705.00 | 705.00 | 687.50 | 687.50 | 8.3M |
| 2025-05-06 | 700.00 | 710.00 | 697.50 | 702.50 | 7.0M |
| 2025-05-05 | 712.50 | 722.50 | 700.00 | 700.00 | 12.3M |
| 2025-05-02 | 715.00 | 720.00 | 700.00 | 712.50 | 8.0M |
| 2025-04-30 | 715.00 | 722.50 | 695.00 | 715.00 | 10.8M |
| 2025-04-29 | 700.00 | 720.00 | 695.00 | 712.50 | 10.3M |
| 2025-04-28 | 690.00 | 710.00 | 690.00 | 700.00 | 10.9M |
| 2025-04-25 | 682.50 | 692.50 | 680.00 | 690.00 | 8.4M |
| 2025-04-24 | 1,405.00 | 1,425.00 | 1,350.00 | 1,355.00 | 5.5M |
| 2025-04-23 | 1,380.00 | 1,405.00 | 1,355.00 | 1,405.00 | 7.0M |
| 2025-04-22 | 1,395.00 | 1,400.00 | 1,325.00 | 1,370.00 | 7.9M |
| 2025-04-21 | 1,430.00 | 1,455.00 | 1,385.00 | 1,395.00 | 8.6M |
| 2025-04-17 | 1,355.00 | 1,505.00 | 1,355.00 | 1,395.00 | 15.9M |
| 2025-04-16 | 1,395.00 | 1,425.00 | 1,345.00 | 1,355.00 | 5.0M |
| 2025-04-15 | 1,425.00 | 1,435.00 | 1,390.00 | 1,395.00 | 5.4M |
| 2025-04-14 | 1,535.00 | 1,540.00 | 1,405.00 | 1,425.00 | 11.7M |
| 2025-04-11 | 1,405.00 | 1,495.00 | 1,400.00 | 1,495.00 | 11.6M |
| 2025-04-10 | 1,450.00 | 1,480.00 | 1,370.00 | 1,400.00 | 9.1M |
| 2025-04-09 | 1,285.00 | 1,400.00 | 1,260.00 | 1,340.00 | 11.5M |
| 2025-04-08 | 1,220.00 | 1,335.00 | 1,220.00 | 1,285.00 | 14.9M |
| 2025-03-27 | 1,225.00 | 1,515.00 | 1,175.00 | 1,430.00 | 47.8M |
| 2025-03-26 | 1,055.00 | 1,270.00 | 1,045.00 | 1,220.00 | 21.6M |
| 2025-03-25 | 1,005.00 | 1,045.00 | 995.00 | 1,035.00 | 6.0M |
| 2025-03-24 | 980.00 | 1,015.00 | 945.00 | 1,005.00 | 9.1M |
| 2025-03-21 | 1,085.00 | 1,085.00 | 970.00 | 985.00 | 11.2M |
| 2025-03-20 | 1,125.00 | 1,130.00 | 1,060.00 | 1,085.00 | 6.0M |
| 2025-03-19 | 1,100.00 | 1,105.00 | 1,040.00 | 1,105.00 | 5.7M |
| 2025-03-18 | 1,110.00 | 1,115.00 | 915.00 | 1,095.00 | 11.9M |
| 2025-03-17 | 1,065.00 | 1,125.00 | 1,065.00 | 1,110.00 | 7.3M |
| 2025-03-14 | 1,145.00 | 1,145.00 | 1,055.00 | 1,065.00 | 14.2M |
| 2025-03-13 | 1,170.00 | 1,170.00 | 1,125.00 | 1,145.00 | 7.3M |
| 2025-03-12 | 1,125.00 | 1,180.00 | 1,110.00 | 1,155.00 | 9.1M |
| 2025-03-11 | 1,125.00 | 1,140.00 | 1,105.00 | 1,130.00 | 12.7M |
| 2025-03-10 | 1,180.00 | 1,190.00 | 1,105.00 | 1,140.00 | 14.7M |
| 2025-03-07 | 1,230.00 | 1,235.00 | 1,180.00 | 1,180.00 | 10.9M |
| 2025-03-06 | 1,210.00 | 1,230.00 | 1,205.00 | 1,230.00 | 8.6M |
| 2025-03-05 | 1,240.00 | 1,270.00 | 1,210.00 | 1,210.00 | 9.2M |
| 2025-03-04 | 1,320.00 | 1,320.00 | 1,170.00 | 1,240.00 | 14.8M |
| 2025-03-03 | 1,315.00 | 1,330.00 | 1,190.00 | 1,320.00 | 14.8M |
| 2025-02-28 | 1,400.00 | 1,415.00 | 1,305.00 | 1,315.00 | 46.6M |
| 2025-02-27 | 1,365.00 | 1,450.00 | 1,355.00 | 1,400.00 | 10.3M |
| 2025-02-26 | 1,390.00 | 1,390.00 | 1,340.00 | 1,360.00 | 8.6M |
| 2025-02-25 | 1,405.00 | 1,425.00 | 1,300.00 | 1,390.00 | 19.8M |
| 2025-02-24 | 1,495.00 | 1,510.00 | 1,380.00 | 1,405.00 | 16.1M |
| 2025-02-21 | 1,565.00 | 1,585.00 | 1,480.00 | 1,495.00 | 16.6M |
| 2025-02-20 | 1,660.00 | 1,670.00 | 1,550.00 | 1,570.00 | 14.8M |
| 2025-02-19 | 1,645.00 | 1,675.00 | 1,635.00 | 1,660.00 | 8.1M |
| 2025-02-18 | 1,615.00 | 1,660.00 | 1,615.00 | 1,630.00 | 8.2M |
| 2025-02-17 | 1,670.00 | 1,705.00 | 1,605.00 | 1,610.00 | 14.0M |
| 2025-02-14 | 1,635.00 | 1,725.00 | 1,620.00 | 1,660.00 | 20.9M |
| 2025-02-13 | 1,540.00 | 1,670.00 | 1,470.00 | 1,625.00 | 27.8M |
| 2025-02-12 | 1,520.00 | 1,755.00 | 1,510.00 | 1,530.00 | 50.1M |
| 2025-02-11 | 1,485.00 | 1,515.00 | 1,455.00 | 1,455.00 | 4.4M |
| 2025-02-10 | 1,430.00 | 1,485.00 | 1,420.00 | 1,485.00 | 4.0M |
| 2025-02-07 | 1,440.00 | 1,460.00 | 1,420.00 | 1,435.00 | 4.2M |
| 2025-02-06 | 1,490.00 | 1,510.00 | 1,440.00 | 1,440.00 | 6.6M |
| 2025-02-05 | 1,500.00 | 1,510.00 | 1,470.00 | 1,470.00 | 3.8M |
| 2025-02-04 | 1,490.00 | 1,520.00 | 1,485.00 | 1,500.00 | 4.4M |
| 2025-02-03 | 1,500.00 | 1,510.00 | 1,470.00 | 1,490.00 | 3.6M |
| 2025-01-31 | 1,515.00 | 1,550.00 | 1,480.00 | 1,500.00 | 5.0M |
| 2025-01-30 | 1,470.00 | 1,520.00 | 1,450.00 | 1,500.00 | 5.1M |
| 2025-01-24 | 1,475.00 | 1,495.00 | 1,450.00 | 1,460.00 | 4.3M |
| 2025-01-23 | 1,425.00 | 1,470.00 | 1,420.00 | 1,455.00 | 3.6M |
| 2025-01-22 | 1,400.00 | 1,445.00 | 1,385.00 | 1,435.00 | 4.6M |
| 2025-01-21 | 1,450.00 | 1,455.00 | 1,380.00 | 1,405.00 | 5.7M |
| 2025-01-20 | 1,485.00 | 1,500.00 | 1,450.00 | 1,450.00 | 5.0M |
| 2025-01-17 | 1,480.00 | 1,500.00 | 1,450.00 | 1,480.00 | 3.4M |
| 2025-01-16 | 1,485.00 | 1,500.00 | 1,435.00 | 1,480.00 | 3.8M |
| 2025-01-15 | 1,495.00 | 1,515.00 | 1,465.00 | 1,485.00 | 3.5M |
| 2025-01-14 | 1,480.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1.6M |
| 2025-01-13 | 1,485.00 | 1,520.00 | 1,480.00 | 1,480.00 | 3.3M |
| 2025-01-10 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 3.8M |
| 2025-01-09 | 1,485.00 | 1,535.00 | 1,480.00 | 1,510.00 | 4.9M |
| 2025-01-08 | 1,475.00 | 1,540.00 | 1,465.00 | 1,480.00 | 4.4M |
| 2025-01-07 | 1,460.00 | 1,505.00 | 1,450.00 | 1,470.00 | 4.8M |
| 2025-01-06 | 1,520.00 | 1,555.00 | 1,460.00 | 1,460.00 | 5.8M |
| 2025-01-03 | 1,475.00 | 1,535.00 | 1,425.00 | 1,520.00 | 7.2M |
| 2025-01-02 | 1,565.00 | 1,565.00 | 1,400.00 | 1,480.00 | 7.6M |