950.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 908.00 | 908.00 | 906.00 | 906.00 | 2.5K |
| 09:05 | 905.00 | 905.00 | 905.00 | 905.00 | 0.5K |
| 09:10 | 903.00 | 903.00 | 899.00 | 900.00 | 2.4K |
| 09:15 | 899.00 | 901.00 | 898.00 | 901.00 | 2.3K |
| 09:20 | 902.00 | 903.00 | 900.00 | 900.00 | 1.6K |
| 09:25 | 903.00 | 903.00 | 903.00 | 903.00 | 0.3K |
| 09:30 | 903.00 | 903.00 | 903.00 | 903.00 | 0.2K |
| 09:40 | 905.00 | 905.00 | 905.00 | 905.00 | 0.5K |
| 09:50 | 907.00 | 909.00 | 907.00 | 909.00 | 0.4K |
| 09:55 | 905.00 | 905.00 | 905.00 | 905.00 | 0.3K |
| 10:05 | 907.00 | 907.00 | 907.00 | 907.00 | 0.1K |
| 10:20 | 905.00 | 905.00 | 905.00 | 905.00 | 0.2K |
| 10:25 | 903.00 | 903.00 | 900.00 | 900.00 | 1.5K |
| 10:30 | 905.00 | 905.00 | 905.00 | 905.00 | 0.1K |
| 10:35 | 904.00 | 904.00 | 901.00 | 901.00 | 0.2K |
| 10:40 | 900.00 | 901.00 | 900.00 | 901.00 | 0.3K |
| 10:50 | 900.00 | 900.00 | 900.00 | 900.00 | 1.3K |
| 10:55 | 900.00 | 900.00 | 900.00 | 900.00 | 0.3K |
| 11:10 | 902.00 | 902.00 | 902.00 | 902.00 | 0.5K |
| 11:15 | 902.00 | 902.00 | 902.00 | 902.00 | 0.1K |
| 11:20 | 907.00 | 907.00 | 907.00 | 907.00 | 0.8K |
| 11:30 | 907.00 | 907.00 | 907.00 | 907.00 | 0.4K |
| 12:30 | 904.00 | 904.00 | 904.00 | 904.00 | 1.0K |
| 12:35 | 903.00 | 903.00 | 900.00 | 900.00 | 1.6K |
| 13:35 | 901.00 | 901.00 | 900.00 | 900.00 | 0.5K |
| 14:00 | 901.00 | 901.00 | 901.00 | 901.00 | 0.1K |
| 14:10 | 902.00 | 902.00 | 902.00 | 902.00 | 0.1K |
| 14:15 | 902.00 | 902.00 | 902.00 | 902.00 | 0.1K |
| 14:25 | 901.00 | 901.00 | 901.00 | 901.00 | 0.2K |
| 14:30 | 902.00 | 902.00 | 902.00 | 902.00 | 0.5K |
| 14:35 | 903.00 | 903.00 | 903.00 | 903.00 | 0.4K |
| 14:55 | 902.00 | 904.00 | 902.00 | 904.00 | 0.4K |
| 15:15 | 902.00 | 902.00 | 902.00 | 902.00 | 0.1K |
| 15:20 | 901.00 | 901.00 | 901.00 | 901.00 | 0.4K |
| 15:30 | 907.00 | 907.00 | 907.00 | 907.00 | 2.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 887.00 | 1,007.00 | 886.00 | 950.00 | 0.4M |
| 2025-09-25 | 907.00 | 908.00 | 887.00 | 887.00 | 0.1M |
| 2025-09-24 | 906.00 | 909.00 | 898.00 | 907.00 | 0.0M |
| 2025-09-22 | 911.00 | 929.00 | 905.00 | 906.00 | 0.0M |
| 2025-09-19 | 916.00 | 926.00 | 899.00 | 908.00 | 0.0M |
| 2025-09-18 | 905.00 | 925.00 | 905.00 | 920.00 | 0.0M |
| 2025-09-17 | 900.00 | 917.00 | 898.00 | 905.00 | 0.0M |
| 2025-09-16 | 917.00 | 917.00 | 897.00 | 907.00 | 0.0M |
| 2025-09-12 | 914.00 | 933.00 | 914.00 | 920.00 | 0.0M |
| 2025-09-11 | 934.00 | 934.00 | 912.00 | 912.00 | 0.1M |
| 2025-09-10 | 933.00 | 946.00 | 927.00 | 938.00 | 0.0M |
| 2025-09-09 | 940.00 | 968.00 | 932.00 | 938.00 | 0.1M |
| 2025-09-08 | 1,000.00 | 1,000.00 | 926.00 | 955.00 | 0.1M |
| 2025-09-05 | 1,010.00 | 1,014.00 | 992.00 | 999.00 | 0.0M |
| 2025-09-04 | 975.00 | 997.00 | 960.00 | 991.00 | 0.1M |
| 2025-09-03 | 999.00 | 1,026.00 | 974.00 | 987.00 | 0.1M |
| 2025-09-02 | 939.00 | 1,010.00 | 939.00 | 993.00 | 0.1M |
| 2025-09-01 | 927.00 | 939.00 | 915.00 | 939.00 | 0.1M |
| 2025-08-29 | 910.00 | 928.00 | 909.00 | 927.00 | 0.1M |
| 2025-08-28 | 911.00 | 917.00 | 887.00 | 909.00 | 0.1M |
| 2025-08-27 | 884.00 | 917.00 | 874.00 | 911.00 | 0.1M |
| 2025-08-26 | 865.00 | 882.00 | 846.00 | 882.00 | 0.0M |
| 2025-08-25 | 876.00 | 894.00 | 857.00 | 858.00 | 0.1M |
| 2025-08-22 | 816.00 | 857.00 | 811.00 | 846.00 | 0.1M |
| 2025-08-21 | 800.00 | 814.00 | 797.00 | 811.00 | 0.0M |
| 2025-08-20 | 764.00 | 807.00 | 762.00 | 805.00 | 0.1M |
| 2025-08-19 | 781.00 | 785.00 | 763.00 | 763.00 | 0.0M |
| 2025-08-18 | 786.00 | 795.00 | 774.00 | 780.00 | 0.0M |
| 2025-08-15 | 768.00 | 793.00 | 759.00 | 784.00 | 0.1M |
| 2025-08-14 | 755.00 | 764.00 | 728.00 | 761.00 | 0.0M |
| 2025-08-13 | 754.00 | 756.00 | 735.00 | 750.00 | 0.1M |
| 2025-08-12 | 710.00 | 788.00 | 701.00 | 729.00 | 0.2M |
| 2025-08-08 | 702.00 | 710.00 | 695.00 | 709.00 | 0.0M |
| 2025-08-07 | 695.00 | 705.00 | 690.00 | 703.00 | 0.0M |
| 2025-08-06 | 690.00 | 695.00 | 687.00 | 691.00 | 0.0M |
| 2025-08-05 | 697.00 | 697.00 | 690.00 | 694.00 | 0.0M |
| 2025-08-04 | 684.00 | 694.00 | 680.00 | 694.00 | 0.0M |
| 2025-08-01 | 696.00 | 700.00 | 692.00 | 694.00 | 0.0M |
| 2025-07-31 | 685.00 | 699.00 | 682.00 | 696.00 | 0.0M |
| 2025-07-30 | 678.00 | 686.00 | 678.00 | 683.00 | 0.0M |
| 2025-07-29 | 691.00 | 691.00 | 677.00 | 678.00 | 0.0M |
| 2025-07-28 | 695.00 | 696.00 | 680.00 | 691.00 | 0.0M |
| 2025-07-25 | 677.00 | 692.00 | 677.00 | 692.00 | 0.0M |
| 2025-07-24 | 679.00 | 694.00 | 677.00 | 677.00 | 0.0M |
| 2025-07-23 | 678.00 | 678.00 | 667.00 | 677.00 | 0.0M |
| 2025-07-22 | 675.00 | 676.00 | 666.00 | 674.00 | 0.0M |
| 2025-07-18 | 683.00 | 684.00 | 673.00 | 674.00 | 0.0M |
| 2025-07-17 | 672.00 | 684.00 | 672.00 | 684.00 | 0.0M |
| 2025-07-16 | 681.00 | 692.00 | 672.00 | 672.00 | 0.0M |
| 2025-07-15 | 707.00 | 707.00 | 682.00 | 684.00 | 0.0M |
| 2025-07-14 | 699.00 | 704.00 | 693.00 | 700.00 | 0.0M |
| 2025-07-11 | 700.00 | 703.00 | 680.00 | 692.00 | 0.0M |
| 2025-07-10 | 693.00 | 711.00 | 693.00 | 705.00 | 0.0M |
| 2025-07-09 | 687.00 | 699.00 | 687.00 | 699.00 | 0.0M |
| 2025-07-08 | 665.00 | 687.00 | 665.00 | 687.00 | 0.0M |
| 2025-07-07 | 656.00 | 675.00 | 656.00 | 673.00 | 0.0M |
| 2025-07-04 | 667.00 | 670.00 | 656.00 | 662.00 | 0.0M |
| 2025-07-03 | 686.00 | 688.00 | 672.00 | 673.00 | 0.0M |
| 2025-07-02 | 678.00 | 701.00 | 656.00 | 693.00 | 0.1M |
| 2025-07-01 | 706.00 | 712.00 | 688.00 | 691.00 | 0.0M |
| 2025-06-30 | 722.00 | 731.00 | 710.00 | 710.00 | 0.0M |
| 2025-06-27 | 725.00 | 746.00 | 702.00 | 721.00 | 0.1M |
| 2025-06-26 | 760.00 | 765.00 | 726.00 | 749.00 | 0.1M |
| 2025-06-25 | 734.00 | 734.00 | 722.00 | 726.00 | 0.0M |
| 2025-06-24 | 700.00 | 746.00 | 695.00 | 734.00 | 0.1M |
| 2025-06-23 | 690.00 | 700.00 | 683.00 | 700.00 | 0.0M |
| 2025-06-20 | 676.00 | 690.00 | 676.00 | 690.00 | 0.0M |
| 2025-06-19 | 679.00 | 679.00 | 672.00 | 676.00 | 0.0M |
| 2025-06-18 | 666.00 | 680.00 | 666.00 | 679.00 | 0.0M |
| 2025-06-17 | 660.00 | 670.00 | 658.00 | 670.00 | 0.0M |
| 2025-06-16 | 655.00 | 663.00 | 651.00 | 660.00 | 0.0M |
| 2025-06-13 | 657.00 | 663.00 | 652.00 | 656.00 | 0.0M |
| 2025-06-12 | 650.00 | 659.00 | 650.00 | 657.00 | 0.0M |
| 2025-06-11 | 658.00 | 659.00 | 650.00 | 658.00 | 0.0M |
| 2025-06-10 | 648.00 | 659.00 | 645.00 | 658.00 | 0.0M |
| 2025-06-09 | 646.00 | 646.00 | 630.00 | 638.00 | 0.0M |
| 2025-06-06 | 646.00 | 659.00 | 640.00 | 647.00 | 0.0M |
| 2025-06-05 | 626.00 | 648.00 | 624.00 | 646.00 | 0.0M |
| 2025-06-04 | 614.00 | 630.00 | 609.00 | 623.00 | 0.0M |
| 2025-06-03 | 609.00 | 611.00 | 605.00 | 611.00 | 0.0M |
| 2025-06-02 | 604.00 | 611.00 | 601.00 | 609.00 | 0.0M |
| 2025-05-30 | 595.00 | 601.00 | 588.00 | 601.00 | 0.0M |
| 2025-05-29 | 599.00 | 599.00 | 591.00 | 591.00 | 0.0M |
| 2025-05-28 | 601.00 | 608.00 | 599.00 | 599.00 | 0.0M |
| 2025-05-27 | 612.00 | 612.00 | 600.00 | 600.00 | 0.0M |
| 2025-05-26 | 606.00 | 614.00 | 606.00 | 612.00 | 0.0M |
| 2025-05-23 | 598.00 | 606.00 | 595.00 | 606.00 | 0.0M |
| 2025-05-22 | 591.00 | 602.00 | 590.00 | 601.00 | 0.0M |
| 2025-05-21 | 600.00 | 600.00 | 591.00 | 591.00 | 0.0M |
| 2025-05-20 | 591.00 | 605.00 | 591.00 | 599.00 | 0.0M |
| 2025-05-19 | 596.00 | 596.00 | 585.00 | 585.00 | 0.0M |
| 2025-05-16 | 592.00 | 592.00 | 586.00 | 589.00 | 0.0M |
| 2025-05-15 | 594.00 | 594.00 | 580.00 | 586.00 | 0.0M |
| 2025-05-14 | 571.00 | 614.00 | 561.00 | 595.00 | 0.1M |
| 2025-05-13 | 565.00 | 572.00 | 565.00 | 572.00 | 0.0M |
| 2025-05-12 | 569.00 | 574.00 | 565.00 | 565.00 | 0.0M |
| 2025-05-09 | 571.00 | 575.00 | 567.00 | 568.00 | 0.0M |
| 2025-05-08 | 569.00 | 571.00 | 565.00 | 565.00 | 0.0M |
| 2025-05-07 | 558.00 | 570.00 | 557.00 | 566.00 | 0.0M |
| 2025-05-02 | 559.00 | 565.00 | 555.00 | 555.00 | 0.0M |
| 2025-05-01 | 564.00 | 564.00 | 557.00 | 558.00 | 0.0M |
| 2025-04-30 | 567.00 | 570.00 | 543.00 | 564.00 | 0.0M |
| 2025-04-28 | 552.00 | 569.00 | 550.00 | 569.00 | 0.0M |
| 2025-04-25 | 560.00 | 563.00 | 552.00 | 552.00 | 0.0M |
| 2025-04-24 | 560.00 | 560.00 | 547.00 | 559.00 | 0.0M |
| 2025-04-23 | 565.00 | 572.00 | 555.00 | 556.00 | 0.0M |
| 2025-04-22 | 560.00 | 573.00 | 560.00 | 565.00 | 0.0M |
| 2025-04-21 | 555.00 | 561.00 | 553.00 | 559.00 | 0.0M |
| 2025-04-18 | 548.00 | 552.00 | 543.00 | 552.00 | 0.0M |
| 2025-04-17 | 541.00 | 550.00 | 540.00 | 542.00 | 0.0M |
| 2025-04-16 | 547.00 | 548.00 | 538.00 | 539.00 | 0.0M |
| 2025-04-15 | 552.00 | 552.00 | 546.00 | 546.00 | 0.0M |
| 2025-04-14 | 540.00 | 553.00 | 540.00 | 551.00 | 0.0M |
| 2025-04-11 | 529.00 | 539.00 | 528.00 | 539.00 | 0.0M |
| 2025-04-10 | 535.00 | 535.00 | 521.00 | 530.00 | 0.0M |
| 2025-04-09 | 519.00 | 519.00 | 505.00 | 505.00 | 0.0M |
| 2025-04-08 | 514.00 | 519.00 | 513.00 | 516.00 | 0.0M |
| 2025-04-07 | 490.00 | 509.00 | 480.00 | 488.00 | 0.0M |
| 2025-04-04 | 522.00 | 525.00 | 520.00 | 520.00 | 0.0M |
| 2025-04-03 | 546.00 | 546.00 | 521.00 | 529.00 | 0.0M |
| 2025-04-02 | 545.00 | 553.00 | 545.00 | 548.00 | 0.0M |
| 2025-04-01 | 553.00 | 553.00 | 545.00 | 545.00 | 0.0M |
| 2025-03-31 | 551.00 | 556.00 | 545.00 | 549.00 | 0.0M |
| 2025-03-28 | 555.00 | 557.00 | 550.00 | 557.00 | 0.0M |
| 2025-03-27 | 562.00 | 562.00 | 555.00 | 555.00 | 0.0M |
| 2025-03-26 | 564.00 | 566.00 | 560.00 | 560.00 | 0.0M |
| 2025-03-25 | 564.00 | 565.00 | 558.00 | 559.00 | 0.0M |
| 2025-03-24 | 574.00 | 575.00 | 560.00 | 560.00 | 0.0M |
| 2025-03-21 | 555.00 | 574.00 | 554.00 | 574.00 | 0.0M |
| 2025-03-19 | 548.00 | 554.00 | 547.00 | 553.00 | 0.0M |
| 2025-03-18 | 545.00 | 549.00 | 543.00 | 545.00 | 0.0M |
| 2025-03-17 | 541.00 | 550.00 | 541.00 | 547.00 | 0.0M |
| 2025-03-14 | 546.00 | 552.00 | 542.00 | 542.00 | 0.0M |
| 2025-03-13 | 544.00 | 552.00 | 544.00 | 546.00 | 0.0M |
| 2025-03-12 | 549.00 | 550.00 | 542.00 | 544.00 | 0.0M |
| 2025-03-11 | 543.00 | 548.00 | 542.00 | 546.00 | 0.0M |
| 2025-03-10 | 547.00 | 547.00 | 542.00 | 543.00 | 0.0M |
| 2025-03-07 | 544.00 | 544.00 | 540.00 | 540.00 | 0.0M |
| 2025-03-06 | 540.00 | 547.00 | 537.00 | 539.00 | 0.0M |
| 2025-03-05 | 540.00 | 541.00 | 537.00 | 538.00 | 0.0M |
| 2025-03-04 | 550.00 | 550.00 | 540.00 | 542.00 | 0.0M |
| 2025-03-03 | 545.00 | 547.00 | 543.00 | 543.00 | 0.0M |
| 2025-02-28 | 538.00 | 544.00 | 535.00 | 543.00 | 0.0M |
| 2025-02-27 | 538.00 | 539.00 | 535.00 | 538.00 | 0.0M |
| 2025-02-26 | 530.00 | 537.00 | 530.00 | 530.00 | 0.0M |
| 2025-02-25 | 533.00 | 536.00 | 520.00 | 530.00 | 0.0M |
| 2025-02-21 | 534.00 | 537.00 | 531.00 | 531.00 | 0.0M |
| 2025-02-20 | 547.00 | 547.00 | 533.00 | 533.00 | 0.0M |
| 2025-02-19 | 538.00 | 544.00 | 537.00 | 544.00 | 0.0M |
| 2025-02-18 | 539.00 | 541.00 | 537.00 | 537.00 | 0.0M |
| 2025-02-17 | 545.00 | 545.00 | 538.00 | 539.00 | 0.0M |
| 2025-02-14 | 550.00 | 550.00 | 540.00 | 540.00 | 0.0M |
| 2025-02-13 | 546.00 | 552.00 | 540.00 | 543.00 | 0.0M |
| 2025-02-12 | 544.00 | 575.00 | 526.00 | 550.00 | 0.1M |
| 2025-02-10 | 542.00 | 543.00 | 540.00 | 543.00 | 0.0M |
| 2025-02-07 | 535.00 | 539.00 | 531.00 | 538.00 | 0.0M |
| 2025-02-06 | 530.00 | 533.00 | 526.00 | 533.00 | 0.0M |
| 2025-02-05 | 531.00 | 535.00 | 529.00 | 531.00 | 0.0M |
| 2025-02-04 | 528.00 | 529.00 | 525.00 | 529.00 | 0.0M |
| 2025-02-03 | 524.00 | 528.00 | 521.00 | 528.00 | 0.0M |
| 2025-01-31 | 520.00 | 524.00 | 519.00 | 524.00 | 0.0M |
| 2025-01-30 | 528.00 | 530.00 | 500.00 | 500.00 | 0.1M |
| 2025-01-29 | 528.00 | 532.00 | 528.00 | 528.00 | 0.0M |
| 2025-01-28 | 532.00 | 534.00 | 527.00 | 531.00 | 0.0M |
| 2025-01-27 | 526.00 | 534.00 | 526.00 | 532.00 | 0.0M |
| 2025-01-24 | 525.00 | 535.00 | 525.00 | 526.00 | 0.0M |
| 2025-01-23 | 527.00 | 528.00 | 524.00 | 525.00 | 0.0M |
| 2025-01-22 | 522.00 | 527.00 | 521.00 | 525.00 | 0.0M |
| 2025-01-21 | 525.00 | 526.00 | 520.00 | 521.00 | 0.0M |
| 2025-01-20 | 521.00 | 525.00 | 520.00 | 523.00 | 0.0M |
| 2025-01-17 | 519.00 | 524.00 | 518.00 | 521.00 | 0.0M |
| 2025-01-16 | 524.00 | 524.00 | 518.00 | 518.00 | 0.0M |
| 2025-01-15 | 530.00 | 535.00 | 521.00 | 521.00 | 0.0M |
| 2025-01-14 | 525.00 | 529.00 | 524.00 | 528.00 | 0.0M |
| 2025-01-10 | 525.00 | 525.00 | 520.00 | 521.00 | 0.0M |
| 2025-01-09 | 530.00 | 530.00 | 527.00 | 527.00 | 0.0M |
| 2025-01-08 | 531.00 | 533.00 | 528.00 | 528.00 | 0.0M |
| 2025-01-07 | 543.00 | 544.00 | 532.00 | 532.00 | 0.0M |
| 2025-01-06 | 531.00 | 540.00 | 531.00 | 539.00 | 0.0M |