486.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 529.50 | 530.00 | 518.00 | 526.00 | 21.9K |
| 09:35 | 531.00 | 537.50 | 527.50 | 537.50 | 29.3K |
| 09:40 | 536.00 | 536.50 | 533.00 | 536.00 | 5.3K |
| 09:45 | 534.50 | 535.50 | 530.00 | 532.00 | 4.1K |
| 09:50 | 530.50 | 530.50 | 524.00 | 525.50 | 8.4K |
| 09:55 | 524.00 | 528.00 | 519.00 | 519.00 | 10.9K |
| 10:00 | 519.00 | 521.50 | 518.50 | 521.00 | 8.0K |
| 10:05 | 520.00 | 521.50 | 520.00 | 520.50 | 2.0K |
| 10:10 | 520.00 | 520.00 | 518.50 | 519.00 | 4.2K |
| 10:15 | 518.00 | 519.50 | 514.00 | 516.50 | 18.5K |
| 10:20 | 515.00 | 521.00 | 514.50 | 520.50 | 14.4K |
| 10:25 | 518.00 | 520.00 | 516.00 | 518.00 | 4.6K |
| 10:30 | 516.00 | 518.00 | 516.00 | 516.00 | 1.2K |
| 10:35 | 518.00 | 520.50 | 516.50 | 520.50 | 16.9K |
| 10:40 | 519.00 | 522.00 | 519.00 | 522.00 | 4.6K |
| 10:45 | 520.50 | 520.50 | 518.50 | 520.50 | 5.0K |
| 10:50 | 519.00 | 519.00 | 519.00 | 519.00 | 0.3K |
| 10:55 | 520.50 | 520.50 | 519.00 | 520.00 | 4.1K |
| 11:00 | 519.00 | 519.00 | 516.00 | 518.00 | 5.2K |
| 11:05 | 516.00 | 517.00 | 515.00 | 517.00 | 2.5K |
| 11:10 | 515.50 | 517.00 | 513.00 | 513.00 | 3.8K |
| 11:15 | 514.00 | 514.00 | 513.50 | 514.00 | 1.8K |
| 11:20 | 513.50 | 514.00 | 513.00 | 514.00 | 2.0K |
| 11:25 | 512.00 | 512.00 | 510.50 | 510.50 | 6.1K |
| 11:30 | 510.50 | 510.50 | 509.50 | 509.50 | 3.8K |
| 11:35 | 510.00 | 510.00 | 510.00 | 510.00 | 0.8K |
| 11:40 | 509.50 | 510.00 | 509.50 | 509.50 | 0.8K |
| 11:45 | 509.00 | 509.00 | 509.00 | 509.00 | 0.4K |
| 11:50 | 510.00 | 511.00 | 509.50 | 511.00 | 7.9K |
| 11:55 | 511.50 | 511.50 | 511.50 | 511.50 | 0.1K |
| 13:00 | 510.00 | 510.50 | 506.00 | 509.00 | 8.4K |
| 13:05 | 509.50 | 510.00 | 506.00 | 508.00 | 7.2K |
| 13:10 | 509.00 | 511.00 | 508.00 | 511.00 | 3.1K |
| 13:15 | 511.50 | 512.00 | 506.50 | 506.50 | 6.9K |
| 13:20 | 506.00 | 509.00 | 506.00 | 507.50 | 5.3K |
| 13:25 | 508.50 | 509.50 | 507.50 | 508.50 | 7.5K |
| 13:30 | 509.00 | 510.00 | 506.50 | 510.00 | 12.8K |
| 13:35 | 509.00 | 510.00 | 506.50 | 508.00 | 8.5K |
| 13:40 | 506.50 | 507.50 | 506.00 | 507.50 | 5.4K |
| 13:45 | 507.50 | 508.00 | 506.00 | 508.00 | 6.7K |
| 13:50 | 508.50 | 509.00 | 506.50 | 507.50 | 7.4K |
| 13:55 | 507.00 | 507.50 | 505.50 | 507.00 | 16.4K |
| 14:00 | 507.50 | 509.00 | 504.00 | 504.00 | 12.4K |
| 14:05 | 503.50 | 505.00 | 502.50 | 504.00 | 15.7K |
| 14:10 | 503.50 | 505.00 | 502.00 | 504.00 | 12.5K |
| 14:15 | 504.50 | 507.00 | 503.50 | 507.00 | 11.8K |
| 14:20 | 505.50 | 507.00 | 504.50 | 506.50 | 9.6K |
| 14:25 | 507.00 | 510.00 | 506.50 | 510.00 | 4.2K |
| 14:30 | 508.50 | 510.00 | 508.50 | 510.00 | 1.0K |
| 14:35 | 508.50 | 510.00 | 508.50 | 510.00 | 3.6K |
| 14:40 | 510.00 | 512.50 | 509.00 | 511.50 | 6.2K |
| 14:45 | 513.00 | 513.00 | 511.50 | 513.00 | 2.7K |
| 14:50 | 511.50 | 515.50 | 511.50 | 515.50 | 10.9K |
| 14:55 | 515.00 | 515.50 | 515.00 | 515.50 | 3.0K |
| 15:00 | 514.50 | 516.50 | 513.00 | 515.00 | 5.0K |
| 15:05 | 516.00 | 517.00 | 515.00 | 517.00 | 4.2K |
| 15:10 | 517.50 | 518.00 | 515.50 | 518.00 | 5.8K |
| 15:15 | 516.00 | 519.00 | 516.00 | 516.50 | 6.4K |
| 15:20 | 517.00 | 517.00 | 515.50 | 515.50 | 3.4K |
| 15:25 | 516.00 | 516.00 | 515.50 | 516.00 | 3.2K |
| 15:30 | 515.50 | 516.00 | 514.50 | 514.50 | 4.5K |
| 15:35 | 512.50 | 514.00 | 512.00 | 512.50 | 3.0K |
| 15:40 | 512.00 | 513.00 | 511.00 | 512.00 | 6.6K |
| 15:45 | 511.50 | 514.50 | 511.50 | 514.00 | 8.2K |
| 15:50 | 513.50 | 513.50 | 512.50 | 513.00 | 5.3K |
| 15:55 | 513.50 | 513.50 | 512.50 | 513.50 | 10.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 500.00 | 510.00 | 478.20 | 486.20 | 1.1M |
| 2025-09-25 | 508.00 | 514.00 | 497.00 | 508.00 | 0.4M |
| 2025-09-24 | 507.00 | 522.00 | 495.40 | 498.20 | 0.6M |
| 2025-09-23 | 525.50 | 538.00 | 502.00 | 513.50 | 0.5M |
| 2025-09-22 | 501.50 | 526.00 | 501.50 | 525.50 | 0.4M |
| 2025-09-19 | 515.00 | 516.50 | 491.20 | 509.50 | 1.0M |
| 2025-09-18 | 512.00 | 525.00 | 498.00 | 510.00 | 0.6M |
| 2025-09-17 | 506.00 | 513.00 | 481.00 | 511.50 | 0.8M |
| 2025-09-16 | 510.00 | 520.00 | 490.20 | 511.00 | 0.6M |
| 2025-09-15 | 516.50 | 527.00 | 501.50 | 509.00 | 0.6M |
| 2025-09-12 | 496.00 | 514.00 | 495.60 | 506.50 | 0.8M |
| 2025-09-11 | 435.60 | 506.00 | 435.60 | 491.20 | 2.0M |
| 2025-09-10 | 530.00 | 534.00 | 497.80 | 500.50 | 0.5M |
| 2025-09-09 | 526.50 | 541.50 | 518.00 | 523.50 | 0.6M |
| 2025-09-08 | 520.00 | 530.00 | 496.40 | 526.50 | 0.9M |
| 2025-09-05 | 495.00 | 530.00 | 490.80 | 524.00 | 0.6M |
| 2025-09-04 | 520.00 | 527.00 | 488.00 | 491.40 | 0.7M |
| 2025-09-03 | 530.00 | 530.00 | 493.20 | 513.50 | 0.6M |
| 2025-09-02 | 478.20 | 500.50 | 478.20 | 498.60 | 0.7M |
| 2025-09-01 | 472.00 | 489.00 | 451.00 | 486.00 | 0.7M |
| 2025-08-29 | 440.00 | 470.00 | 440.00 | 454.20 | 0.8M |
| 2025-08-28 | 463.40 | 468.80 | 437.00 | 454.00 | 0.9M |
| 2025-08-27 | 498.20 | 498.20 | 443.00 | 463.40 | 2.4M |
| 2025-08-26 | 478.00 | 488.00 | 462.60 | 485.60 | 4.2M |
| 2025-08-25 | 482.40 | 485.80 | 454.00 | 469.80 | 0.6M |
| 2025-08-22 | 452.00 | 468.60 | 442.80 | 466.60 | 0.7M |
| 2025-08-21 | 430.80 | 455.40 | 428.40 | 453.80 | 0.7M |
| 2025-08-20 | 456.40 | 459.60 | 426.80 | 431.00 | 1.0M |
| 2025-08-19 | 446.40 | 476.20 | 438.40 | 456.00 | 1.3M |
| 2025-08-18 | 435.40 | 450.00 | 430.00 | 446.80 | 0.8M |
| 2025-08-15 | 433.60 | 441.20 | 426.00 | 434.00 | 0.5M |
| 2025-08-14 | 425.00 | 438.80 | 420.00 | 433.60 | 0.7M |
| 2025-08-13 | 403.60 | 426.20 | 401.60 | 418.40 | 0.8M |
| 2025-08-12 | 408.00 | 411.60 | 396.20 | 403.60 | 0.6M |
| 2025-08-11 | 410.00 | 412.40 | 390.00 | 403.40 | 0.7M |
| 2025-08-08 | 395.20 | 409.80 | 395.20 | 403.00 | 0.7M |
| 2025-08-07 | 424.00 | 426.20 | 398.80 | 399.80 | 0.9M |
| 2025-08-06 | 433.40 | 436.40 | 410.60 | 419.80 | 1.0M |
| 2025-08-05 | 405.80 | 435.40 | 405.80 | 433.00 | 1.3M |
| 2025-08-04 | 400.80 | 409.00 | 386.20 | 404.20 | 1.0M |
| 2025-08-01 | 416.00 | 423.80 | 399.20 | 405.20 | 0.7M |
| 2025-07-31 | 385.80 | 420.40 | 385.80 | 416.00 | 1.2M |
| 2025-07-30 | 392.20 | 401.80 | 382.00 | 388.60 | 1.5M |
| 2025-07-29 | 377.20 | 398.60 | 376.20 | 394.20 | 0.9M |
| 2025-07-28 | 373.60 | 383.00 | 367.40 | 382.00 | 0.5M |
| 2025-07-25 | 391.00 | 391.00 | 363.80 | 370.40 | 0.5M |
| 2025-07-24 | 381.00 | 390.60 | 370.00 | 387.80 | 0.5M |
| 2025-07-23 | 382.40 | 383.00 | 371.40 | 375.00 | 0.4M |
| 2025-07-22 | 380.00 | 398.20 | 374.60 | 378.00 | 0.6M |
| 2025-07-21 | 388.60 | 389.80 | 370.80 | 377.60 | 0.5M |
| 2025-07-18 | 387.60 | 397.00 | 376.40 | 388.60 | 0.8M |
| 2025-07-17 | 355.00 | 391.00 | 354.80 | 384.40 | 1.2M |
| 2025-07-16 | 358.00 | 361.60 | 352.00 | 355.40 | 0.5M |
| 2025-07-15 | 341.00 | 364.40 | 336.00 | 357.60 | 1.2M |
| 2025-07-14 | 341.40 | 343.20 | 329.80 | 342.80 | 0.6M |
| 2025-07-11 | 340.00 | 348.40 | 336.00 | 340.00 | 0.3M |
| 2025-07-10 | 350.20 | 350.20 | 333.80 | 335.80 | 0.4M |
| 2025-07-09 | 339.40 | 354.40 | 337.20 | 349.80 | 0.4M |
| 2025-07-08 | 357.00 | 357.60 | 339.20 | 343.00 | 0.5M |
| 2025-07-07 | 369.80 | 369.80 | 346.20 | 352.40 | 0.3M |
| 2025-07-04 | 349.40 | 368.60 | 349.00 | 362.00 | 0.8M |
| 2025-07-03 | 325.20 | 357.20 | 323.80 | 349.40 | 0.9M |
| 2025-07-02 | 327.20 | 336.60 | 318.20 | 329.00 | 0.9M |
| 2025-06-30 | 325.00 | 331.40 | 318.00 | 327.20 | 0.5M |
| 2025-06-27 | 320.20 | 332.80 | 319.60 | 327.00 | 0.4M |
| 2025-06-26 | 328.60 | 328.60 | 314.20 | 325.00 | 0.8M |
| 2025-06-25 | 332.80 | 342.80 | 325.00 | 328.60 | 0.6M |
| 2025-06-24 | 336.00 | 340.00 | 318.20 | 335.60 | 0.7M |
| 2025-06-23 | 318.20 | 336.40 | 314.20 | 327.60 | 0.5M |
| 2025-06-20 | 315.60 | 327.20 | 314.20 | 322.20 | 0.7M |
| 2025-06-19 | 342.60 | 348.20 | 318.00 | 321.40 | 1.1M |
| 2025-06-18 | 333.00 | 346.00 | 330.80 | 342.60 | 0.6M |
| 2025-06-17 | 356.60 | 368.00 | 327.40 | 331.20 | 1.3M |
| 2025-06-16 | 341.00 | 370.00 | 341.00 | 356.60 | 1.4M |
| 2025-06-13 | 361.40 | 373.40 | 342.40 | 347.00 | 3.3M |
| 2025-06-12 | 344.00 | 380.00 | 338.20 | 363.40 | 2.0M |
| 2025-06-11 | 349.20 | 354.00 | 329.40 | 343.00 | 1.3M |
| 2025-06-10 | 342.60 | 363.00 | 340.40 | 349.40 | 1.3M |
| 2025-06-09 | 338.40 | 364.40 | 334.60 | 344.00 | 1.3M |
| 2025-06-06 | 331.80 | 344.00 | 328.00 | 338.40 | 1.2M |
| 2025-06-05 | 359.00 | 359.00 | 325.00 | 331.80 | 2.3M |
| 2025-06-04 | 342.40 | 365.00 | 342.40 | 359.00 | 0.8M |
| 2025-06-03 | 319.80 | 341.40 | 319.80 | 340.20 | 0.9M |
| 2025-06-02 | 328.00 | 328.00 | 309.20 | 319.00 | 0.1M |
| 2025-05-30 | 300.40 | 328.80 | 299.20 | 319.20 | 0.8M |
| 2025-05-29 | 305.80 | 311.20 | 298.40 | 307.00 | 0.8M |
| 2025-05-28 | 317.60 | 317.60 | 296.20 | 298.60 | 1.0M |
| 2025-05-27 | 318.80 | 329.60 | 316.00 | 317.60 | 0.4M |
| 2025-05-26 | 326.60 | 326.60 | 305.60 | 315.60 | 0.5M |
| 2025-05-23 | 330.00 | 349.80 | 313.00 | 318.40 | 1.0M |
| 2025-05-22 | 331.60 | 344.40 | 320.80 | 327.00 | 0.9M |
| 2025-05-21 | 338.00 | 347.80 | 334.20 | 336.80 | 0.7M |
| 2025-05-20 | 331.00 | 348.60 | 330.80 | 336.00 | 0.7M |
| 2025-05-19 | 321.00 | 337.80 | 316.20 | 331.00 | 0.7M |
| 2025-05-16 | 315.00 | 330.00 | 311.60 | 321.20 | 0.4M |
| 2025-05-15 | 314.80 | 317.20 | 307.60 | 309.80 | 0.2M |
| 2025-05-14 | 315.00 | 323.20 | 307.00 | 313.20 | 0.3M |
| 2025-05-13 | 308.00 | 319.80 | 308.00 | 315.00 | 0.5M |
| 2025-05-12 | 315.00 | 318.00 | 300.40 | 306.80 | 1.1M |
| 2025-05-09 | 326.00 | 327.60 | 314.00 | 321.00 | 0.7M |
| 2025-05-08 | 305.20 | 332.60 | 305.20 | 328.80 | 1.0M |
| 2025-05-07 | 340.60 | 350.40 | 311.60 | 315.00 | 0.9M |
| 2025-05-06 | 347.00 | 357.00 | 331.60 | 337.60 | 0.6M |
| 2025-05-02 | 332.80 | 360.00 | 328.60 | 343.80 | 0.1M |
| 2025-04-30 | 336.80 | 340.00 | 315.60 | 332.80 | 0.7M |
| 2025-04-29 | 308.00 | 333.80 | 304.60 | 332.00 | 1.0M |
| 2025-04-28 | 285.00 | 309.80 | 280.00 | 302.40 | 0.7M |
| 2025-04-25 | 308.20 | 318.80 | 290.20 | 293.80 | 0.7M |
| 2025-04-24 | 296.00 | 315.00 | 296.00 | 308.20 | 0.7M |
| 2025-04-23 | 303.00 | 328.40 | 297.40 | 298.60 | 0.6M |
| 2025-04-22 | 280.00 | 308.60 | 278.00 | 300.00 | 1.2M |
| 2025-04-17 | 285.00 | 294.00 | 275.00 | 285.40 | 0.8M |
| 2025-04-16 | 303.40 | 309.20 | 278.60 | 289.00 | 1.1M |
| 2025-04-15 | 303.00 | 346.00 | 303.00 | 310.20 | 0.6M |
| 2025-04-14 | 313.80 | 328.00 | 305.00 | 321.00 | 0.8M |
| 2025-04-11 | 281.80 | 305.80 | 281.40 | 302.00 | 0.6M |
| 2025-04-10 | 273.40 | 304.60 | 273.40 | 280.80 | 0.8M |
| 2025-04-09 | 259.00 | 269.60 | 228.20 | 265.60 | 0.7M |
| 2025-04-08 | 242.00 | 268.00 | 237.20 | 259.20 | 1.4M |
| 2025-04-07 | 270.60 | 303.80 | 237.00 | 242.00 | 2.8M |
| 2025-04-03 | 312.60 | 320.00 | 289.80 | 309.00 | 0.9M |
| 2025-04-02 | 309.80 | 328.00 | 300.80 | 311.40 | 0.6M |
| 2025-04-01 | 280.20 | 313.00 | 280.20 | 308.00 | 0.9M |
| 2025-03-31 | 291.00 | 310.00 | 279.60 | 290.80 | 1.7M |
| 2025-03-28 | 285.60 | 295.40 | 275.60 | 291.20 | 0.7M |
| 2025-03-27 | 251.80 | 290.00 | 251.80 | 288.00 | 0.7M |
| 2025-03-26 | 255.00 | 262.40 | 250.40 | 256.40 | 0.2M |
| 2025-03-25 | 256.00 | 267.20 | 252.20 | 255.00 | 0.3M |
| 2025-03-24 | 260.00 | 271.80 | 253.40 | 260.60 | 0.3M |
| 2025-03-21 | 266.00 | 266.00 | 247.80 | 260.00 | 0.8M |
| 2025-03-20 | 259.40 | 268.20 | 259.00 | 264.20 | 0.4M |
| 2025-03-19 | 257.20 | 264.60 | 252.40 | 259.40 | 0.3M |
| 2025-03-18 | 250.20 | 260.00 | 247.40 | 257.20 | 0.3M |
| 2025-03-17 | 249.60 | 253.00 | 245.40 | 250.00 | 0.2M |
| 2025-03-14 | 232.20 | 255.00 | 232.00 | 249.60 | 0.4M |
| 2025-03-13 | 243.80 | 248.60 | 227.00 | 238.00 | 0.6M |
| 2025-03-12 | 235.20 | 249.80 | 225.80 | 234.40 | 0.9M |
| 2025-03-11 | 242.80 | 251.40 | 231.80 | 244.80 | 0.7M |
| 2025-03-10 | 258.00 | 258.60 | 243.00 | 246.00 | 0.4M |
| 2025-03-07 | 251.60 | 254.00 | 243.40 | 247.60 | 0.4M |
| 2025-03-06 | 247.00 | 263.40 | 244.00 | 251.60 | 0.5M |
| 2025-03-05 | 240.00 | 247.40 | 225.20 | 242.80 | 0.6M |
| 2025-03-04 | 223.20 | 242.20 | 223.20 | 235.80 | 0.6M |
| 2025-03-03 | 227.20 | 244.00 | 227.20 | 234.60 | 0.8M |
| 2025-02-28 | 237.80 | 242.80 | 222.80 | 231.00 | 0.8M |
| 2025-02-27 | 219.60 | 234.80 | 218.00 | 234.40 | 0.7M |
| 2025-02-26 | 216.00 | 229.80 | 208.20 | 224.80 | 0.7M |
| 2025-02-25 | 202.00 | 217.00 | 198.00 | 213.20 | 0.5M |
| 2025-02-24 | 206.60 | 219.60 | 200.20 | 205.80 | 0.5M |
| 2025-02-21 | 183.10 | 214.80 | 183.10 | 213.40 | 1.0M |
| 2025-02-20 | 191.80 | 192.50 | 184.40 | 188.80 | 0.3M |
| 2025-02-19 | 186.20 | 190.00 | 184.10 | 188.10 | 0.4M |
| 2025-02-18 | 181.30 | 190.00 | 178.40 | 187.50 | 0.6M |
| 2025-02-17 | 176.90 | 188.00 | 175.30 | 181.40 | 0.5M |
| 2025-02-14 | 183.00 | 185.80 | 178.70 | 182.50 | 0.5M |
| 2025-02-13 | 181.40 | 186.00 | 177.40 | 177.80 | 0.5M |
| 2025-02-12 | 171.10 | 181.40 | 171.10 | 178.50 | 0.4M |
| 2025-02-11 | 178.00 | 181.30 | 171.90 | 177.70 | 0.3M |
| 2025-02-10 | 178.10 | 185.00 | 176.90 | 181.30 | 0.2M |
| 2025-02-07 | 174.90 | 181.30 | 173.10 | 178.10 | 0.4M |
| 2025-02-06 | 158.80 | 174.30 | 158.80 | 173.10 | 0.3M |
| 2025-02-05 | 159.60 | 163.60 | 156.00 | 162.20 | 0.2M |
| 2025-02-04 | 156.50 | 161.30 | 156.00 | 158.00 | 0.2M |
| 2025-02-03 | 159.30 | 161.90 | 158.10 | 159.30 | 0.0M |
| 2025-01-28 | 157.00 | 162.50 | 157.00 | 159.30 | 0.0M |
| 2025-01-27 | 166.00 | 169.90 | 157.80 | 160.30 | 0.2M |
| 2025-01-24 | 163.00 | 174.80 | 163.00 | 168.70 | 0.2M |
| 2025-01-23 | 159.70 | 166.00 | 158.00 | 163.00 | 0.2M |
| 2025-01-22 | 161.60 | 161.60 | 158.00 | 159.70 | 0.2M |
| 2025-01-21 | 166.80 | 168.90 | 159.00 | 159.10 | 0.3M |
| 2025-01-20 | 163.00 | 170.90 | 163.00 | 167.70 | 0.2M |
| 2025-01-17 | 158.00 | 168.00 | 156.50 | 162.60 | 0.2M |
| 2025-01-16 | 161.50 | 169.00 | 159.00 | 159.80 | 0.1M |
| 2025-01-15 | 153.90 | 174.00 | 153.90 | 161.80 | 0.2M |
| 2025-01-14 | 164.30 | 170.90 | 164.30 | 169.90 | 0.3M |
| 2025-01-13 | 165.40 | 170.90 | 163.60 | 168.30 | 0.1M |
| 2025-01-10 | 163.40 | 169.40 | 161.20 | 165.40 | 0.2M |
| 2025-01-09 | 159.00 | 164.50 | 159.00 | 162.40 | 0.1M |
| 2025-01-08 | 164.20 | 166.30 | 159.10 | 160.70 | 0.2M |
| 2025-01-07 | 166.10 | 170.40 | 163.10 | 167.00 | 0.1M |
| 2025-01-06 | 162.00 | 170.00 | 161.60 | 169.30 | 0.2M |
| 2025-01-03 | 165.50 | 167.40 | 162.80 | 163.00 | 0.1M |
| 2025-01-02 | 160.80 | 172.00 | 160.80 | 167.50 | 0.3M |