319.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 319.00 | 320.00 | 319.00 | 320.00 | 17.0K |
| 09:05 | 320.00 | 321.00 | 319.00 | 321.00 | 12.7K |
| 09:10 | 320.00 | 321.00 | 320.00 | 321.00 | 0.0K |
| 09:15 | 320.00 | 320.00 | 320.00 | 320.00 | 0.1K |
| 09:25 | 320.00 | 320.00 | 320.00 | 320.00 | 8.0K |
| 09:30 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0K |
| 09:35 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0K |
| 09:40 | 320.00 | 320.00 | 319.00 | 320.00 | 1.8K |
| 09:50 | 320.00 | 320.00 | 320.00 | 320.00 | 0.9K |
| 09:55 | 319.00 | 319.00 | 319.00 | 319.00 | 0.2K |
| 10:00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0K |
| 10:05 | 319.00 | 319.00 | 319.00 | 319.00 | 8.3K |
| 10:10 | 319.00 | 320.00 | 319.00 | 320.00 | 0.3K |
| 10:20 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0K |
| 10:25 | 320.00 | 320.00 | 320.00 | 320.00 | 0.1K |
| 10:30 | 320.00 | 320.00 | 319.00 | 319.00 | 9.6K |
| 10:35 | 320.00 | 320.00 | 320.00 | 320.00 | 1.6K |
| 10:40 | 320.00 | 320.00 | 320.00 | 320.00 | 8.0K |
| 10:45 | 320.00 | 322.00 | 320.00 | 322.00 | 13.3K |
| 10:50 | 321.00 | 322.00 | 321.00 | 322.00 | 1.8K |
| 10:55 | 322.00 | 322.00 | 320.00 | 320.00 | 0.1K |
| 11:00 | 321.00 | 322.00 | 321.00 | 322.00 | 0.1K |
| 11:05 | 320.00 | 320.00 | 320.00 | 320.00 | 0.2K |
| 11:15 | 321.00 | 321.00 | 320.00 | 320.00 | 0.0K |
| 11:20 | 321.00 | 321.00 | 320.00 | 321.00 | 2.1K |
| 11:25 | 320.00 | 321.00 | 320.00 | 321.00 | 1.2K |
| 11:35 | 320.00 | 321.00 | 320.00 | 321.00 | 0.2K |
| 11:55 | 321.00 | 321.00 | 321.00 | 321.00 | 0.2K |
| 12:05 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0K |
| 12:15 | 320.00 | 320.00 | 320.00 | 320.00 | 5.0K |
| 12:20 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0K |
| 12:25 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0K |
| 12:30 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0K |
| 12:35 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0K |
| 12:45 | 321.00 | 321.00 | 321.00 | 321.00 | 11.6K |
| 12:50 | 321.00 | 322.00 | 321.00 | 322.00 | 7.6K |
| 13:20 | 321.00 | 322.00 | 321.00 | 322.00 | 1.0K |
| 13:25 | 321.00 | 322.00 | 321.00 | 321.00 | 25.0K |
| 13:30 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0K |
| 13:35 | 322.00 | 322.00 | 322.00 | 322.00 | 0.4K |
| 13:40 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0K |
| 13:50 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0K |
| 13:55 | 320.00 | 322.00 | 320.00 | 322.00 | 0.0K |
| 14:20 | 320.00 | 321.00 | 320.00 | 320.00 | 0.1K |
| 14:25 | 320.00 | 321.00 | 320.00 | 321.00 | 0.0K |
| 14:35 | 321.00 | 322.00 | 321.00 | 322.00 | 0.2K |
| 14:45 | 321.00 | 322.00 | 321.00 | 322.00 | 1.0K |
| 14:55 | 322.00 | 322.00 | 321.00 | 321.00 | 10.3K |
| 15:00 | 321.00 | 321.00 | 321.00 | 321.00 | 8.0K |
| 15:05 | 322.00 | 322.00 | 321.00 | 321.00 | 0.1K |
| 15:10 | 321.00 | 322.00 | 321.00 | 322.00 | 0.1K |
| 15:15 | 321.00 | 322.00 | 321.00 | 321.00 | 6.6K |
| 15:25 | 322.00 | 322.00 | 322.00 | 322.00 | 4.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 317.00 | 320.00 | 317.00 | 319.00 | 0.3M |
| 2025-09-26 | 322.00 | 322.00 | 316.00 | 317.00 | 0.3M |
| 2025-09-25 | 319.00 | 322.00 | 319.00 | 322.00 | 0.2M |
| 2025-09-24 | 323.00 | 323.00 | 318.00 | 319.00 | 0.3M |
| 2025-09-23 | 325.00 | 327.00 | 321.00 | 323.00 | 0.2M |
| 2025-09-22 | 322.00 | 325.00 | 322.00 | 324.00 | 0.2M |
| 2025-09-19 | 324.00 | 325.00 | 320.00 | 322.00 | 0.2M |
| 2025-09-18 | 321.00 | 324.00 | 321.00 | 324.00 | 0.1M |
| 2025-09-17 | 321.00 | 322.00 | 319.00 | 321.00 | 0.3M |
| 2025-09-16 | 320.00 | 322.00 | 320.00 | 321.00 | 0.2M |
| 2025-09-15 | 321.00 | 322.00 | 319.00 | 322.00 | 0.3M |
| 2025-09-12 | 323.00 | 324.00 | 320.00 | 321.00 | 0.4M |
| 2025-09-11 | 323.00 | 324.00 | 321.00 | 323.00 | 0.3M |
| 2025-09-10 | 321.00 | 325.00 | 320.00 | 322.00 | 0.2M |
| 2025-09-09 | 322.00 | 325.00 | 320.00 | 321.00 | 0.4M |
| 2025-09-08 | 323.00 | 325.00 | 320.00 | 322.00 | 0.2M |
| 2025-09-05 | 320.00 | 323.00 | 319.00 | 321.00 | 0.3M |
| 2025-09-04 | 316.00 | 320.00 | 315.00 | 319.00 | 0.2M |
| 2025-09-03 | 315.00 | 317.00 | 314.00 | 316.00 | 0.1M |
| 2025-09-02 | 315.00 | 317.00 | 313.00 | 316.00 | 0.2M |
| 2025-09-01 | 316.00 | 319.00 | 314.00 | 315.00 | 0.3M |
| 2025-08-29 | 319.00 | 321.00 | 317.00 | 319.00 | 0.2M |
| 2025-08-28 | 318.00 | 321.00 | 315.00 | 320.00 | 0.2M |
| 2025-08-27 | 319.00 | 319.00 | 315.00 | 319.00 | 0.1M |
| 2025-08-26 | 320.00 | 323.00 | 317.00 | 318.00 | 0.3M |
| 2025-08-25 | 320.00 | 324.00 | 320.00 | 321.00 | 0.2M |
| 2025-08-22 | 320.00 | 322.00 | 318.00 | 321.00 | 0.2M |
| 2025-08-21 | 317.00 | 321.00 | 316.00 | 320.00 | 0.2M |
| 2025-08-20 | 317.00 | 319.00 | 314.00 | 317.00 | 0.3M |
| 2025-08-19 | 317.00 | 324.00 | 312.00 | 319.00 | 0.3M |
| 2025-08-18 | 323.00 | 324.00 | 317.00 | 317.00 | 0.3M |
| 2025-08-14 | 319.00 | 326.00 | 319.00 | 323.00 | 0.3M |
| 2025-08-13 | 318.00 | 321.00 | 316.00 | 320.00 | 0.2M |
| 2025-08-12 | 319.00 | 325.00 | 315.00 | 317.00 | 0.9M |
| 2025-08-11 | 330.00 | 332.00 | 316.00 | 319.00 | 1.4M |
| 2025-08-08 | 332.00 | 334.00 | 327.00 | 330.00 | 0.3M |
| 2025-08-07 | 325.00 | 333.00 | 324.00 | 333.00 | 0.4M |
| 2025-08-06 | 327.00 | 328.00 | 322.00 | 327.00 | 0.1M |
| 2025-08-05 | 329.00 | 334.00 | 326.00 | 327.00 | 0.2M |
| 2025-08-04 | 320.00 | 327.00 | 316.00 | 327.00 | 0.3M |
| 2025-08-01 | 330.00 | 330.00 | 318.00 | 320.00 | 0.8M |
| 2025-07-31 | 330.00 | 334.00 | 329.00 | 332.00 | 0.2M |
| 2025-07-30 | 330.00 | 333.00 | 328.00 | 330.00 | 0.3M |
| 2025-07-29 | 333.00 | 334.00 | 327.00 | 332.00 | 0.5M |
| 2025-07-28 | 335.00 | 340.00 | 330.00 | 334.00 | 0.5M |
| 2025-07-25 | 339.00 | 340.00 | 334.00 | 334.00 | 0.5M |
| 2025-07-24 | 351.00 | 352.00 | 339.00 | 339.00 | 0.6M |
| 2025-07-23 | 351.00 | 352.00 | 346.00 | 349.00 | 0.3M |
| 2025-07-22 | 351.00 | 354.00 | 349.00 | 351.00 | 0.4M |
| 2025-07-21 | 349.00 | 353.00 | 348.00 | 353.00 | 0.4M |
| 2025-07-18 | 349.00 | 351.00 | 345.00 | 349.00 | 0.3M |
| 2025-07-17 | 351.00 | 351.00 | 343.00 | 348.00 | 0.7M |
| 2025-07-16 | 352.00 | 352.00 | 346.00 | 349.00 | 0.4M |
| 2025-07-15 | 353.00 | 355.00 | 348.00 | 352.00 | 0.5M |
| 2025-07-14 | 350.00 | 356.00 | 346.00 | 353.00 | 1.1M |
| 2025-07-11 | 348.00 | 352.00 | 346.00 | 350.00 | 0.5M |
| 2025-07-10 | 346.00 | 351.00 | 344.00 | 348.00 | 0.3M |
| 2025-07-09 | 343.00 | 347.00 | 339.00 | 346.00 | 0.4M |
| 2025-07-08 | 343.00 | 346.00 | 340.00 | 343.00 | 1.0M |
| 2025-07-07 | 347.00 | 349.00 | 343.00 | 343.00 | 0.3M |
| 2025-07-04 | 356.00 | 356.00 | 345.00 | 347.00 | 0.4M |
| 2025-07-03 | 349.00 | 357.00 | 349.00 | 353.00 | 0.6M |
| 2025-07-02 | 354.00 | 355.00 | 345.00 | 350.00 | 0.7M |
| 2025-07-01 | 345.00 | 356.00 | 342.00 | 353.00 | 1.3M |
| 2025-06-30 | 339.00 | 343.00 | 336.00 | 343.00 | 0.5M |
| 2025-06-27 | 337.00 | 340.00 | 335.00 | 336.00 | 0.5M |
| 2025-06-26 | 342.00 | 342.00 | 333.00 | 339.00 | 0.8M |
| 2025-06-25 | 341.00 | 345.00 | 338.00 | 341.00 | 0.3M |
| 2025-06-24 | 340.00 | 344.00 | 338.00 | 340.00 | 0.4M |
| 2025-06-23 | 342.00 | 342.00 | 333.00 | 336.00 | 0.8M |
| 2025-06-20 | 339.00 | 344.00 | 337.00 | 343.00 | 0.6M |
| 2025-06-19 | 348.00 | 348.00 | 337.00 | 338.00 | 0.4M |
| 2025-06-18 | 341.00 | 345.00 | 340.00 | 345.00 | 0.5M |
| 2025-06-17 | 346.00 | 347.00 | 340.00 | 344.00 | 1.2M |
| 2025-06-16 | 333.00 | 342.00 | 332.00 | 341.00 | 0.3M |
| 2025-06-13 | 345.00 | 345.00 | 333.00 | 336.00 | 0.9M |
| 2025-06-12 | 344.00 | 348.00 | 340.00 | 343.00 | 0.4M |
| 2025-06-11 | 344.00 | 344.00 | 339.00 | 341.00 | 0.4M |
| 2025-06-10 | 345.00 | 350.00 | 340.00 | 340.00 | 0.7M |
| 2025-06-09 | 347.00 | 349.00 | 339.00 | 347.00 | 0.7M |
| 2025-06-05 | 338.00 | 344.00 | 338.00 | 343.00 | 0.8M |
| 2025-06-04 | 331.00 | 338.00 | 330.00 | 337.00 | 0.3M |
| 2025-06-02 | 333.00 | 335.00 | 327.00 | 329.00 | 0.5M |
| 2025-05-30 | 337.00 | 337.00 | 331.00 | 334.00 | 0.2M |
| 2025-05-29 | 330.00 | 339.00 | 330.00 | 334.00 | 0.6M |
| 2025-05-28 | 326.00 | 331.00 | 326.00 | 328.00 | 0.3M |
| 2025-05-27 | 328.00 | 331.00 | 326.00 | 327.00 | 0.2M |
| 2025-05-26 | 326.00 | 329.00 | 324.00 | 326.00 | 0.1M |
| 2025-05-23 | 329.00 | 329.00 | 325.00 | 326.00 | 0.2M |
| 2025-05-22 | 326.00 | 329.00 | 325.00 | 329.00 | 0.2M |
| 2025-05-21 | 327.00 | 329.00 | 326.00 | 329.00 | 0.2M |
| 2025-05-20 | 323.00 | 327.00 | 322.00 | 326.00 | 0.3M |
| 2025-05-19 | 325.00 | 330.00 | 321.00 | 322.00 | 0.5M |
| 2025-05-16 | 336.00 | 339.00 | 326.00 | 328.00 | 0.5M |
| 2025-05-15 | 339.00 | 340.00 | 333.00 | 333.00 | 0.4M |
| 2025-05-14 | 334.00 | 339.00 | 331.00 | 338.00 | 0.8M |
| 2025-05-13 | 334.00 | 335.00 | 330.00 | 332.00 | 0.4M |
| 2025-05-12 | 327.00 | 334.00 | 325.00 | 332.00 | 0.5M |
| 2025-05-09 | 326.00 | 328.00 | 322.00 | 323.00 | 0.3M |
| 2025-05-08 | 327.00 | 331.00 | 325.00 | 326.00 | 0.5M |
| 2025-05-07 | 327.00 | 327.00 | 322.00 | 326.00 | 0.2M |
| 2025-05-02 | 327.00 | 328.00 | 323.00 | 326.00 | 0.5M |
| 2025-04-30 | 325.00 | 329.00 | 323.00 | 325.00 | 0.4M |
| 2025-04-29 | 326.00 | 329.00 | 323.00 | 325.00 | 0.5M |
| 2025-04-28 | 334.00 | 337.00 | 325.00 | 326.00 | 0.7M |
| 2025-04-25 | 338.00 | 338.00 | 328.00 | 332.00 | 0.9M |
| 2025-04-24 | 337.00 | 343.00 | 332.00 | 336.00 | 0.6M |
| 2025-04-23 | 330.00 | 345.00 | 325.00 | 337.00 | 2.3M |
| 2025-04-22 | 327.00 | 331.00 | 324.00 | 327.00 | 0.3M |
| 2025-04-21 | 326.00 | 330.00 | 323.00 | 329.00 | 0.4M |
| 2025-04-18 | 328.00 | 331.00 | 325.00 | 327.00 | 0.6M |
| 2025-04-17 | 323.00 | 329.00 | 321.00 | 329.00 | 0.6M |
| 2025-04-16 | 325.00 | 334.00 | 323.00 | 323.00 | 1.0M |
| 2025-04-15 | 319.00 | 325.00 | 318.00 | 323.00 | 0.4M |
| 2025-04-14 | 318.00 | 320.00 | 315.00 | 319.00 | 0.5M |
| 2025-04-11 | 312.00 | 319.00 | 310.00 | 318.00 | 0.5M |
| 2025-04-10 | 314.00 | 317.00 | 313.00 | 316.00 | 0.3M |
| 2025-04-09 | 314.00 | 316.00 | 308.00 | 309.00 | 0.5M |
| 2025-04-08 | 313.00 | 319.00 | 311.00 | 314.00 | 0.5M |
| 2025-04-07 | 314.00 | 315.00 | 307.00 | 312.00 | 0.8M |
| 2025-04-04 | 307.00 | 320.00 | 305.00 | 318.00 | 0.9M |
| 2025-04-03 | 309.00 | 312.00 | 306.00 | 307.00 | 0.2M |
| 2025-04-02 | 313.00 | 315.00 | 309.00 | 309.00 | 0.3M |
| 2025-04-01 | 310.00 | 314.00 | 307.00 | 314.00 | 0.2M |
| 2025-03-31 | 307.00 | 310.00 | 302.00 | 305.00 | 0.5M |
| 2025-03-28 | 310.00 | 312.00 | 307.00 | 309.00 | 0.3M |
| 2025-03-27 | 307.00 | 315.00 | 307.00 | 309.00 | 0.4M |
| 2025-03-26 | 322.00 | 324.00 | 311.00 | 312.00 | 0.5M |
| 2025-03-25 | 322.00 | 324.00 | 317.00 | 322.00 | 0.4M |
| 2025-03-24 | 315.00 | 323.00 | 315.00 | 321.00 | 0.2M |
| 2025-03-21 | 320.00 | 321.00 | 315.00 | 315.00 | 0.3M |
| 2025-03-20 | 317.00 | 321.00 | 317.00 | 319.00 | 0.3M |
| 2025-03-19 | 318.00 | 320.00 | 316.00 | 319.00 | 0.2M |
| 2025-03-18 | 318.00 | 320.00 | 315.00 | 319.00 | 0.1M |
| 2025-03-17 | 316.00 | 320.00 | 315.00 | 318.00 | 0.2M |
| 2025-03-14 | 315.00 | 318.00 | 313.00 | 316.00 | 0.2M |
| 2025-03-13 | 317.00 | 319.00 | 313.00 | 315.00 | 0.3M |
| 2025-03-12 | 313.00 | 318.00 | 311.00 | 316.00 | 0.4M |
| 2025-03-11 | 313.00 | 317.00 | 310.00 | 316.00 | 0.3M |
| 2025-03-10 | 315.00 | 319.00 | 314.00 | 317.00 | 0.5M |
| 2025-03-07 | 315.00 | 321.00 | 311.00 | 319.00 | 0.6M |
| 2025-03-06 | 323.00 | 324.00 | 315.00 | 320.00 | 0.5M |
| 2025-03-05 | 313.00 | 320.00 | 313.00 | 320.00 | 0.4M |
| 2025-03-04 | 319.00 | 319.00 | 310.00 | 315.00 | 0.9M |
| 2025-02-28 | 326.00 | 329.00 | 316.00 | 316.00 | 0.9M |
| 2025-02-27 | 338.00 | 340.00 | 329.00 | 329.00 | 0.6M |
| 2025-02-26 | 338.00 | 343.00 | 334.00 | 339.00 | 1.1M |
| 2025-02-25 | 359.00 | 374.00 | 334.00 | 335.00 | 5.6M |
| 2025-02-24 | 328.00 | 331.00 | 325.00 | 329.00 | 0.2M |
| 2025-02-21 | 330.00 | 330.00 | 325.00 | 329.00 | 0.1M |
| 2025-02-20 | 327.00 | 329.00 | 325.00 | 329.00 | 0.2M |
| 2025-02-19 | 322.00 | 335.00 | 321.00 | 329.00 | 0.3M |
| 2025-02-18 | 323.00 | 324.00 | 320.00 | 323.00 | 0.2M |
| 2025-02-17 | 321.00 | 323.00 | 320.00 | 323.00 | 0.1M |
| 2025-02-14 | 321.00 | 325.00 | 320.00 | 321.00 | 0.2M |
| 2025-02-13 | 321.00 | 324.00 | 319.00 | 323.00 | 0.2M |
| 2025-02-12 | 319.00 | 324.00 | 318.00 | 319.00 | 0.2M |
| 2025-02-11 | 322.00 | 322.00 | 317.00 | 319.00 | 0.3M |
| 2025-02-10 | 322.00 | 323.00 | 319.00 | 319.00 | 0.3M |
| 2025-02-07 | 324.00 | 327.00 | 321.00 | 323.00 | 0.4M |
| 2025-02-06 | 325.00 | 327.00 | 322.00 | 327.00 | 0.1M |
| 2025-02-05 | 325.00 | 327.00 | 320.00 | 325.00 | 0.3M |
| 2025-02-04 | 320.00 | 326.00 | 318.00 | 323.00 | 0.2M |
| 2025-02-03 | 337.00 | 337.00 | 319.00 | 319.00 | 0.8M |
| 2025-01-31 | 338.00 | 339.00 | 331.00 | 335.00 | 0.4M |
| 2025-01-24 | 348.00 | 348.00 | 337.00 | 338.00 | 0.4M |
| 2025-01-23 | 345.00 | 349.00 | 342.00 | 343.00 | 0.8M |
| 2025-01-22 | 337.00 | 351.00 | 336.00 | 348.00 | 1.1M |
| 2025-01-21 | 333.00 | 338.00 | 333.00 | 337.00 | 0.4M |
| 2025-01-20 | 332.00 | 339.00 | 330.00 | 334.00 | 0.4M |
| 2025-01-17 | 329.00 | 332.00 | 327.00 | 332.00 | 0.3M |
| 2025-01-16 | 326.00 | 332.00 | 326.00 | 329.00 | 0.4M |
| 2025-01-15 | 325.00 | 329.00 | 322.00 | 326.00 | 0.3M |
| 2025-01-14 | 322.00 | 328.00 | 321.00 | 326.00 | 0.2M |
| 2025-01-13 | 328.00 | 328.00 | 321.00 | 322.00 | 0.5M |
| 2025-01-10 | 332.00 | 336.00 | 326.00 | 328.00 | 0.3M |
| 2025-01-09 | 329.00 | 330.00 | 326.00 | 327.00 | 0.2M |
| 2025-01-08 | 324.00 | 330.00 | 323.00 | 329.00 | 0.6M |
| 2025-01-07 | 329.00 | 329.00 | 324.00 | 325.00 | 0.2M |
| 2025-01-06 | 323.00 | 327.00 | 320.00 | 327.00 | 0.4M |
| 2025-01-03 | 321.00 | 327.00 | 321.00 | 325.00 | 0.3M |
| 2025-01-02 | 318.00 | 322.00 | 314.00 | 320.00 | 0.5M |