909.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 950.00 | 950.00 | 915.00 | 915.00 | 2.1K |
| 09:05 | 927.00 | 927.00 | 927.00 | 927.00 | 0.0K |
| 09:10 | 927.00 | 927.00 | 912.00 | 912.00 | 3.5K |
| 09:15 | 915.00 | 915.00 | 915.00 | 915.00 | 1.0K |
| 09:20 | 915.00 | 921.00 | 912.00 | 918.00 | 0.3K |
| 09:25 | 918.00 | 919.00 | 918.00 | 919.00 | 0.1K |
| 09:30 | 913.00 | 918.00 | 913.00 | 918.00 | 0.0K |
| 09:40 | 918.00 | 918.00 | 912.00 | 912.00 | 0.2K |
| 09:45 | 914.00 | 914.00 | 914.00 | 914.00 | 0.0K |
| 09:55 | 915.00 | 920.00 | 915.00 | 920.00 | 3.0K |
| 10:00 | 922.00 | 924.00 | 920.00 | 920.00 | 0.1K |
| 10:05 | 920.00 | 920.00 | 912.00 | 912.00 | 1.0K |
| 10:15 | 917.00 | 917.00 | 917.00 | 917.00 | 0.0K |
| 10:20 | 917.00 | 921.00 | 917.00 | 920.00 | 0.1K |
| 10:25 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0K |
| 10:45 | 927.00 | 927.00 | 924.00 | 924.00 | 2.1K |
| 11:05 | 924.00 | 924.00 | 924.00 | 924.00 | 1.3K |
| 11:15 | 924.00 | 925.00 | 924.00 | 925.00 | 3.0K |
| 11:20 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0K |
| 11:45 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0K |
| 11:50 | 923.00 | 923.00 | 923.00 | 923.00 | 0.0K |
| 12:00 | 917.00 | 917.00 | 917.00 | 917.00 | 0.0K |
| 12:05 | 916.00 | 922.00 | 916.00 | 922.00 | 0.3K |
| 12:15 | 921.00 | 921.00 | 921.00 | 921.00 | 0.0K |
| 12:35 | 915.00 | 915.00 | 915.00 | 915.00 | 1.0K |
| 12:40 | 922.00 | 923.00 | 922.00 | 923.00 | 0.8K |
| 12:45 | 915.00 | 915.00 | 915.00 | 915.00 | 10.0K |
| 13:10 | 915.00 | 915.00 | 915.00 | 915.00 | 0.1K |
| 13:15 | 921.00 | 921.00 | 921.00 | 921.00 | 0.1K |
| 13:25 | 920.00 | 920.00 | 920.00 | 920.00 | 1.0K |
| 13:40 | 920.00 | 920.00 | 920.00 | 920.00 | 0.1K |
| 13:50 | 912.00 | 912.00 | 912.00 | 912.00 | 0.9K |
| 14:00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0K |
| 14:25 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0K |
| 14:30 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0K |
| 14:55 | 913.00 | 913.00 | 913.00 | 913.00 | 0.5K |
| 15:05 | 923.00 | 925.00 | 923.00 | 925.00 | 0.2K |
| 15:10 | 925.00 | 925.00 | 925.00 | 925.00 | 2.1K |
| 15:15 | 929.00 | 934.00 | 922.00 | 934.00 | 1.0K |
| 15:25 | 920.00 | 920.00 | 920.00 | 920.00 | 0.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 906.00 | 919.00 | 827.00 | 909.00 | 0.1M |
| 2025-09-25 | 923.00 | 924.00 | 904.00 | 907.00 | 0.0M |
| 2025-09-24 | 934.00 | 934.00 | 909.00 | 911.00 | 0.0M |
| 2025-09-23 | 950.00 | 950.00 | 912.00 | 920.00 | 0.0M |
| 2025-09-22 | 966.00 | 966.00 | 901.00 | 923.00 | 0.0M |
| 2025-09-19 | 987.00 | 1,000.00 | 902.00 | 966.00 | 0.2M |
| 2025-09-18 | 967.00 | 967.00 | 910.00 | 950.00 | 0.0M |
| 2025-09-17 | 932.00 | 970.00 | 919.00 | 937.00 | 0.2M |
| 2025-09-16 | 975.00 | 1,018.00 | 919.00 | 932.00 | 0.1M |
| 2025-09-15 | 976.00 | 1,000.00 | 975.00 | 975.00 | 0.0M |
| 2025-09-12 | 991.00 | 999.00 | 971.00 | 976.00 | 0.0M |
| 2025-09-11 | 1,018.00 | 1,018.00 | 991.00 | 991.00 | 0.0M |
| 2025-09-10 | 990.00 | 1,015.00 | 978.00 | 1,006.00 | 0.0M |
| 2025-09-09 | 970.00 | 990.00 | 967.00 | 990.00 | 0.0M |
| 2025-09-08 | 980.00 | 984.00 | 938.00 | 980.00 | 0.0M |
| 2025-09-05 | 980.00 | 980.00 | 912.00 | 948.00 | 0.0M |
| 2025-09-04 | 935.00 | 977.00 | 926.00 | 965.00 | 0.0M |
| 2025-09-03 | 943.00 | 971.00 | 922.00 | 943.00 | 0.0M |
| 2025-09-02 | 943.00 | 990.00 | 930.00 | 943.00 | 0.0M |
| 2025-09-01 | 978.00 | 978.00 | 930.00 | 943.00 | 0.0M |
| 2025-08-29 | 975.00 | 997.00 | 952.00 | 978.00 | 0.0M |
| 2025-08-28 | 989.00 | 1,000.00 | 958.00 | 979.00 | 0.0M |
| 2025-08-27 | 970.00 | 999.00 | 951.00 | 989.00 | 0.0M |
| 2025-08-26 | 1,045.00 | 1,045.00 | 953.00 | 970.00 | 0.1M |
| 2025-08-25 | 1,001.00 | 1,001.00 | 959.00 | 995.00 | 0.0M |
| 2025-08-22 | 1,040.00 | 1,040.00 | 972.00 | 1,001.00 | 0.0M |
| 2025-08-21 | 986.00 | 1,043.00 | 963.00 | 988.00 | 0.1M |
| 2025-08-20 | 945.00 | 1,050.00 | 945.00 | 1,002.00 | 0.1M |
| 2025-08-19 | 986.00 | 1,011.00 | 947.00 | 950.00 | 0.1M |
| 2025-08-18 | 1,071.00 | 1,071.00 | 942.00 | 945.00 | 0.2M |
| 2025-08-14 | 1,076.00 | 1,078.00 | 1,020.00 | 1,070.00 | 0.1M |
| 2025-08-13 | 1,115.00 | 1,115.00 | 1,062.00 | 1,075.00 | 0.0M |
| 2025-08-12 | 1,065.00 | 1,112.00 | 1,056.00 | 1,069.00 | 0.1M |
| 2025-08-11 | 1,099.00 | 1,145.00 | 1,063.00 | 1,063.00 | 0.1M |
| 2025-08-08 | 1,098.00 | 1,098.00 | 1,051.00 | 1,078.00 | 0.1M |
| 2025-08-07 | 1,100.00 | 1,100.00 | 1,045.00 | 1,062.00 | 0.0M |
| 2025-08-06 | 1,069.00 | 1,090.00 | 1,033.00 | 1,069.00 | 0.1M |
| 2025-08-05 | 1,082.00 | 1,086.00 | 1,058.00 | 1,069.00 | 0.0M |
| 2025-08-04 | 1,100.00 | 1,114.00 | 1,052.00 | 1,065.00 | 0.0M |
| 2025-08-01 | 1,078.00 | 1,099.00 | 1,009.00 | 1,042.00 | 0.2M |
| 2025-07-31 | 1,054.00 | 1,079.00 | 1,045.00 | 1,078.00 | 0.0M |
| 2025-07-30 | 1,076.00 | 1,110.00 | 1,039.00 | 1,054.00 | 0.0M |
| 2025-07-29 | 1,123.00 | 1,123.00 | 1,033.00 | 1,076.00 | 0.0M |
| 2025-07-28 | 1,095.00 | 1,141.00 | 1,064.00 | 1,095.00 | 0.1M |
| 2025-07-25 | 1,089.00 | 1,145.00 | 1,082.00 | 1,093.00 | 0.1M |
| 2025-07-24 | 1,092.00 | 1,157.00 | 1,060.00 | 1,084.00 | 0.1M |
| 2025-07-23 | 1,083.00 | 1,168.00 | 1,063.00 | 1,114.00 | 0.1M |
| 2025-07-22 | 1,142.00 | 1,160.00 | 1,060.00 | 1,083.00 | 0.2M |
| 2025-07-21 | 1,215.00 | 1,215.00 | 1,110.00 | 1,142.00 | 0.1M |
| 2025-07-18 | 1,191.00 | 1,210.00 | 1,170.00 | 1,172.00 | 0.1M |
| 2025-07-17 | 1,200.00 | 1,240.00 | 1,165.00 | 1,191.00 | 0.1M |
| 2025-07-16 | 1,190.00 | 1,254.00 | 1,166.00 | 1,190.00 | 0.1M |
| 2025-07-15 | 1,205.00 | 1,244.00 | 1,170.00 | 1,190.00 | 0.1M |
| 2025-07-14 | 1,161.00 | 1,227.00 | 1,148.00 | 1,205.00 | 0.1M |
| 2025-07-11 | 1,139.00 | 1,173.00 | 1,128.00 | 1,158.00 | 0.1M |
| 2025-07-10 | 1,110.00 | 1,174.00 | 1,075.00 | 1,138.00 | 0.1M |
| 2025-07-09 | 1,080.00 | 1,136.00 | 1,073.00 | 1,118.00 | 0.1M |
| 2025-07-08 | 1,095.00 | 1,131.00 | 1,065.00 | 1,082.00 | 0.2M |
| 2025-07-07 | 1,087.00 | 1,185.00 | 1,024.00 | 1,095.00 | 0.2M |
| 2025-07-04 | 1,118.00 | 1,134.00 | 1,009.00 | 1,087.00 | 0.3M |
| 2025-07-03 | 1,221.00 | 1,221.00 | 1,056.00 | 1,097.00 | 0.7M |
| 2025-07-02 | 1,258.00 | 1,397.00 | 1,129.00 | 1,221.00 | 1.1M |
| 2025-07-01 | 1,140.00 | 1,266.00 | 1,125.00 | 1,255.00 | 0.6M |
| 2025-06-30 | 1,108.00 | 1,182.00 | 1,080.00 | 1,152.00 | 0.3M |
| 2025-06-27 | 1,082.00 | 1,176.00 | 1,021.00 | 1,108.00 | 0.5M |
| 2025-06-26 | 1,035.00 | 1,095.00 | 1,001.00 | 1,082.00 | 0.3M |
| 2025-06-25 | 1,030.00 | 1,064.00 | 990.00 | 1,027.00 | 0.2M |
| 2025-06-24 | 1,027.00 | 1,088.00 | 1,000.00 | 1,030.00 | 0.2M |
| 2025-06-23 | 956.00 | 1,045.00 | 955.00 | 1,037.00 | 0.4M |
| 2025-06-20 | 950.00 | 958.00 | 876.00 | 957.00 | 0.3M |
| 2025-06-19 | 948.00 | 950.00 | 901.00 | 927.00 | 0.1M |
| 2025-06-18 | 865.00 | 949.00 | 850.00 | 916.00 | 0.4M |
| 2025-06-17 | 880.00 | 890.00 | 827.00 | 867.00 | 0.1M |
| 2025-06-16 | 789.00 | 899.00 | 781.00 | 858.00 | 0.7M |
| 2025-06-13 | 736.00 | 798.00 | 730.00 | 789.00 | 0.1M |
| 2025-06-12 | 728.00 | 752.00 | 709.00 | 736.00 | 0.1M |
| 2025-06-11 | 754.00 | 754.00 | 711.00 | 728.00 | 0.0M |
| 2025-06-10 | 721.00 | 766.00 | 721.00 | 735.00 | 0.1M |
| 2025-06-09 | 715.00 | 726.00 | 708.00 | 721.00 | 0.1M |
| 2025-06-05 | 719.00 | 738.00 | 701.00 | 715.00 | 0.1M |
| 2025-06-04 | 692.00 | 718.00 | 692.00 | 717.00 | 0.0M |
| 2025-06-02 | 716.00 | 716.00 | 689.00 | 692.00 | 0.0M |
| 2025-05-30 | 702.00 | 718.00 | 681.00 | 696.00 | 0.1M |
| 2025-05-29 | 725.00 | 725.00 | 687.00 | 702.00 | 0.0M |
| 2025-05-28 | 675.00 | 703.00 | 675.00 | 698.00 | 0.1M |
| 2025-05-27 | 681.00 | 705.00 | 670.00 | 677.00 | 0.1M |
| 2025-05-26 | 687.00 | 710.00 | 676.00 | 681.00 | 0.1M |
| 2025-05-23 | 682.00 | 713.00 | 668.00 | 692.00 | 0.1M |
| 2025-05-22 | 740.00 | 740.00 | 681.00 | 682.00 | 0.1M |
| 2025-05-21 | 740.00 | 743.00 | 701.00 | 710.00 | 0.1M |
| 2025-05-20 | 720.00 | 733.00 | 690.00 | 718.00 | 0.3M |
| 2025-05-19 | 707.00 | 912.00 | 700.00 | 726.00 | 2.0M |
| 2025-05-16 | 710.00 | 716.00 | 700.00 | 707.00 | 0.1M |
| 2025-05-15 | 710.00 | 717.00 | 703.00 | 716.00 | 0.1M |
| 2025-05-14 | 696.00 | 714.00 | 689.00 | 710.00 | 0.1M |
| 2025-05-13 | 688.00 | 717.00 | 688.00 | 695.00 | 0.0M |
| 2025-05-12 | 671.00 | 690.00 | 671.00 | 688.00 | 0.0M |
| 2025-05-09 | 687.00 | 690.00 | 667.00 | 671.00 | 0.1M |
| 2025-05-08 | 700.00 | 700.00 | 677.00 | 690.00 | 0.0M |
| 2025-05-07 | 667.00 | 689.00 | 667.00 | 672.00 | 0.1M |
| 2025-05-02 | 686.00 | 695.00 | 675.00 | 686.00 | 0.0M |
| 2025-04-30 | 663.00 | 689.00 | 663.00 | 686.00 | 0.0M |
| 2025-04-29 | 653.00 | 710.00 | 648.00 | 663.00 | 0.2M |
| 2025-04-28 | 714.00 | 714.00 | 675.00 | 688.00 | 0.0M |
| 2025-04-25 | 729.00 | 729.00 | 676.00 | 678.00 | 0.1M |
| 2025-04-24 | 684.00 | 712.00 | 672.00 | 676.00 | 0.0M |
| 2025-04-23 | 686.00 | 723.00 | 672.00 | 674.00 | 0.2M |
| 2025-04-22 | 698.00 | 702.00 | 681.00 | 685.00 | 0.1M |
| 2025-04-21 | 710.00 | 710.00 | 681.00 | 702.00 | 0.1M |
| 2025-04-18 | 690.00 | 722.00 | 677.00 | 688.00 | 0.1M |
| 2025-04-17 | 666.00 | 730.00 | 661.00 | 694.00 | 0.4M |
| 2025-04-16 | 646.00 | 698.00 | 646.00 | 663.00 | 0.0M |
| 2025-04-15 | 675.00 | 697.00 | 642.00 | 679.00 | 0.2M |
| 2025-04-14 | 644.00 | 730.00 | 620.00 | 684.00 | 1.8M |
| 2025-04-11 | 504.00 | 653.00 | 504.00 | 653.00 | 3.2M |
| 2025-04-10 | 502.00 | 543.00 | 502.00 | 503.00 | 0.0M |
| 2025-04-09 | 506.00 | 523.00 | 493.00 | 506.00 | 0.0M |
| 2025-04-08 | 540.00 | 560.00 | 503.00 | 506.00 | 0.1M |
| 2025-04-07 | 549.00 | 560.00 | 520.00 | 530.00 | 0.1M |
| 2025-04-04 | 542.00 | 569.00 | 542.00 | 549.00 | 0.0M |
| 2025-04-03 | 557.00 | 580.00 | 545.00 | 550.00 | 0.1M |
| 2025-04-02 | 570.00 | 587.00 | 557.00 | 557.00 | 0.0M |
| 2025-04-01 | 560.00 | 590.00 | 559.00 | 566.00 | 0.0M |
| 2025-03-31 | 550.00 | 566.00 | 550.00 | 554.00 | 0.0M |
| 2025-03-28 | 563.00 | 569.00 | 561.00 | 561.00 | 0.0M |
| 2025-03-27 | 557.00 | 599.00 | 552.00 | 563.00 | 0.0M |
| 2025-03-26 | 560.00 | 565.00 | 556.00 | 563.00 | 0.0M |
| 2025-03-25 | 557.00 | 580.00 | 556.00 | 562.00 | 0.1M |
| 2025-03-24 | 561.00 | 575.00 | 555.00 | 560.00 | 0.0M |
| 2025-03-21 | 566.00 | 605.00 | 560.00 | 561.00 | 0.0M |
| 2025-03-20 | 578.00 | 584.00 | 571.00 | 572.00 | 0.0M |
| 2025-03-19 | 601.00 | 619.00 | 571.00 | 582.00 | 0.0M |
| 2025-03-18 | 593.00 | 620.00 | 589.00 | 601.00 | 0.0M |
| 2025-03-17 | 604.00 | 604.00 | 585.00 | 598.00 | 0.0M |
| 2025-03-14 | 571.00 | 607.00 | 571.00 | 604.00 | 0.0M |
| 2025-03-13 | 561.00 | 596.00 | 561.00 | 580.00 | 0.0M |
| 2025-03-12 | 570.00 | 590.00 | 562.00 | 563.00 | 0.0M |
| 2025-03-11 | 568.00 | 605.00 | 562.00 | 569.00 | 0.0M |
| 2025-03-10 | 589.00 | 609.00 | 573.00 | 573.00 | 0.0M |
| 2025-03-07 | 577.00 | 606.00 | 577.00 | 588.00 | 0.0M |
| 2025-03-06 | 590.00 | 613.00 | 565.00 | 579.00 | 0.0M |
| 2025-03-05 | 597.00 | 605.00 | 585.00 | 589.00 | 0.0M |
| 2025-03-04 | 591.00 | 675.00 | 590.00 | 598.00 | 0.3M |
| 2025-02-28 | 600.00 | 619.00 | 590.00 | 591.00 | 0.0M |
| 2025-02-27 | 600.00 | 600.00 | 582.00 | 600.00 | 0.1M |
| 2025-02-26 | 588.00 | 615.00 | 588.00 | 590.00 | 0.0M |
| 2025-02-25 | 586.00 | 643.00 | 585.00 | 592.00 | 0.1M |
| 2025-02-24 | 621.00 | 628.00 | 585.00 | 585.00 | 0.0M |
| 2025-02-21 | 664.00 | 664.00 | 620.00 | 621.00 | 0.0M |
| 2025-02-20 | 629.00 | 652.00 | 621.00 | 621.00 | 0.0M |
| 2025-02-19 | 627.00 | 637.00 | 623.00 | 634.00 | 0.0M |
| 2025-02-18 | 610.00 | 638.00 | 610.00 | 633.00 | 0.0M |
| 2025-02-17 | 615.00 | 620.00 | 614.00 | 616.00 | 0.0M |
| 2025-02-14 | 618.00 | 635.00 | 615.00 | 623.00 | 0.0M |
| 2025-02-13 | 610.00 | 624.00 | 610.00 | 618.00 | 0.0M |
| 2025-02-12 | 617.00 | 640.00 | 611.00 | 615.00 | 0.0M |
| 2025-02-11 | 647.00 | 647.00 | 617.00 | 617.00 | 0.0M |
| 2025-02-10 | 665.00 | 693.00 | 604.00 | 627.00 | 0.2M |
| 2025-02-07 | 604.00 | 626.00 | 604.00 | 621.00 | 0.0M |
| 2025-02-06 | 608.00 | 610.00 | 599.00 | 607.00 | 0.0M |
| 2025-02-05 | 591.00 | 610.00 | 581.00 | 608.00 | 0.0M |
| 2025-02-04 | 604.00 | 604.00 | 585.00 | 593.00 | 0.0M |
| 2025-02-03 | 612.00 | 614.00 | 595.00 | 595.00 | 0.0M |
| 2025-01-31 | 637.00 | 640.00 | 612.00 | 612.00 | 0.0M |
| 2025-01-24 | 640.00 | 659.00 | 637.00 | 644.00 | 0.0M |
| 2025-01-23 | 634.00 | 658.00 | 615.00 | 647.00 | 0.0M |
| 2025-01-22 | 655.00 | 655.00 | 621.00 | 638.00 | 0.0M |
| 2025-01-21 | 630.00 | 650.00 | 630.00 | 646.00 | 0.0M |
| 2025-01-20 | 640.00 | 643.00 | 630.00 | 630.00 | 0.0M |
| 2025-01-17 | 640.00 | 665.00 | 638.00 | 643.00 | 0.0M |
| 2025-01-16 | 639.00 | 676.00 | 625.00 | 640.00 | 0.1M |
| 2025-01-15 | 640.00 | 650.00 | 628.00 | 641.00 | 0.0M |
| 2025-01-14 | 675.00 | 675.00 | 642.00 | 642.00 | 0.1M |
| 2025-01-13 | 701.00 | 701.00 | 666.00 | 666.00 | 0.1M |
| 2025-01-10 | 744.00 | 744.00 | 670.00 | 701.00 | 0.1M |
| 2025-01-09 | 690.00 | 740.00 | 660.00 | 715.00 | 0.4M |
| 2025-01-08 | 642.00 | 672.00 | 595.00 | 653.00 | 0.1M |
| 2025-01-07 | 616.00 | 650.00 | 602.00 | 602.00 | 0.1M |
| 2025-01-06 | 638.00 | 640.00 | 610.00 | 616.00 | 0.0M |
| 2025-01-03 | 605.00 | 640.00 | 605.00 | 628.00 | 0.1M |
| 2025-01-02 | 590.00 | 635.00 | 564.00 | 605.00 | 0.1M |