740.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 740.00 | 740.00 | 733.50 | 733.50 | 2.5K |
| 09:35 | 735.00 | 735.00 | 733.00 | 734.00 | 1.7K |
| 09:40 | 735.00 | 735.00 | 734.00 | 734.50 | 1.0K |
| 09:45 | 734.50 | 735.00 | 734.50 | 735.00 | 0.6K |
| 09:50 | 735.00 | 735.50 | 734.50 | 735.00 | 1.6K |
| 09:55 | 734.00 | 734.00 | 732.50 | 732.50 | 9.7K |
| 10:00 | 732.00 | 733.00 | 732.00 | 733.00 | 0.8K |
| 10:05 | 733.00 | 733.00 | 731.00 | 731.00 | 2.4K |
| 10:10 | 731.50 | 731.50 | 730.00 | 731.50 | 3.2K |
| 10:15 | 730.00 | 731.50 | 728.00 | 728.50 | 13.8K |
| 10:20 | 728.50 | 728.50 | 728.00 | 728.50 | 5.1K |
| 10:25 | 729.00 | 731.50 | 729.00 | 730.00 | 2.7K |
| 10:30 | 731.00 | 731.50 | 729.50 | 729.50 | 5.6K |
| 10:35 | 729.50 | 731.00 | 729.50 | 731.00 | 1.9K |
| 10:40 | 731.00 | 731.00 | 731.00 | 731.00 | 0.4K |
| 10:45 | 731.00 | 731.50 | 730.00 | 731.00 | 1.9K |
| 10:50 | 731.50 | 731.50 | 731.00 | 731.50 | 0.6K |
| 10:55 | 731.50 | 732.00 | 731.50 | 732.00 | 2.9K |
| 11:00 | 732.00 | 732.00 | 731.50 | 731.50 | 1.3K |
| 11:05 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 11:10 | 732.00 | 732.00 | 731.50 | 731.50 | 0.3K |
| 11:15 | 731.50 | 731.50 | 731.00 | 731.00 | 1.4K |
| 11:20 | 731.00 | 731.50 | 731.00 | 731.00 | 1.5K |
| 11:25 | 731.00 | 732.00 | 730.50 | 731.00 | 6.0K |
| 11:30 | 731.00 | 731.00 | 728.50 | 728.50 | 30.2K |
| 11:35 | 730.50 | 730.50 | 728.50 | 729.50 | 15.7K |
| 11:40 | 729.50 | 730.50 | 729.00 | 730.50 | 2.7K |
| 11:45 | 730.00 | 730.50 | 730.00 | 730.00 | 5.1K |
| 11:50 | 730.00 | 730.00 | 730.00 | 730.00 | 0.4K |
| 11:55 | 730.50 | 730.50 | 730.00 | 730.00 | 0.9K |
| 13:00 | 730.50 | 730.50 | 730.00 | 730.50 | 1.1K |
| 13:05 | 730.50 | 730.50 | 730.00 | 730.50 | 2.3K |
| 13:10 | 730.50 | 731.50 | 730.50 | 731.50 | 3.5K |
| 13:15 | 731.00 | 731.50 | 730.50 | 730.50 | 4.4K |
| 13:20 | 731.00 | 731.00 | 729.50 | 730.00 | 18.5K |
| 13:25 | 730.00 | 730.00 | 729.50 | 730.00 | 15.0K |
| 13:30 | 730.00 | 730.00 | 729.50 | 730.00 | 11.1K |
| 13:35 | 729.50 | 730.50 | 729.50 | 730.50 | 9.2K |
| 13:40 | 730.50 | 730.50 | 730.00 | 730.50 | 4.8K |
| 13:45 | 730.50 | 730.50 | 730.00 | 730.50 | 2.3K |
| 13:50 | 730.00 | 730.50 | 730.00 | 730.50 | 7.5K |
| 13:55 | 730.50 | 730.50 | 730.00 | 730.00 | 8.5K |
| 14:00 | 730.50 | 730.50 | 730.00 | 730.50 | 5.5K |
| 14:05 | 730.50 | 730.50 | 730.50 | 730.50 | 3.2K |
| 14:10 | 730.50 | 730.50 | 730.00 | 730.50 | 3.7K |
| 14:15 | 730.50 | 731.00 | 730.50 | 730.50 | 5.9K |
| 14:20 | 730.50 | 730.50 | 730.00 | 730.50 | 23.5K |
| 14:25 | 730.50 | 730.50 | 730.50 | 730.50 | 16.6K |
| 14:30 | 730.50 | 731.00 | 730.00 | 730.50 | 21.0K |
| 14:35 | 730.50 | 731.00 | 730.50 | 731.00 | 7.7K |
| 14:40 | 731.00 | 732.00 | 730.50 | 732.00 | 14.1K |
| 14:50 | 732.00 | 732.00 | 732.00 | 732.00 | 214.8K |
| 14:55 | 732.00 | 732.00 | 732.00 | 732.00 | 202.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 732.00 | 745.00 | 732.00 | 740.00 | 0.2M |
| 2025-09-26 | 740.00 | 740.00 | 728.00 | 732.00 | 0.8M |
| 2025-09-25 | 749.00 | 749.00 | 733.00 | 737.00 | 0.9M |
| 2025-09-24 | 755.00 | 755.00 | 746.00 | 749.00 | 0.3M |
| 2025-09-23 | 757.00 | 761.00 | 746.00 | 750.00 | 0.8M |
| 2025-09-22 | 764.00 | 764.50 | 753.00 | 756.00 | 0.2M |
| 2025-09-19 | 765.00 | 765.00 | 761.00 | 764.00 | 0.4M |
| 2025-09-18 | 753.00 | 765.00 | 752.00 | 765.00 | 0.5M |
| 2025-09-17 | 745.00 | 753.50 | 741.00 | 749.00 | 0.6M |
| 2025-09-16 | 740.00 | 748.50 | 739.00 | 745.00 | 0.5M |
| 2025-09-15 | 750.00 | 750.00 | 738.50 | 740.00 | 0.7M |
| 2025-09-12 | 746.00 | 749.50 | 745.00 | 747.00 | 0.3M |
| 2025-09-11 | 750.50 | 751.00 | 742.50 | 745.00 | 0.6M |
| 2025-09-10 | 750.00 | 752.50 | 745.50 | 750.00 | 0.7M |
| 2025-09-09 | 751.00 | 754.50 | 748.00 | 748.00 | 0.7M |
| 2025-09-08 | 764.50 | 769.00 | 751.00 | 751.00 | 0.6M |
| 2025-09-05 | 760.00 | 768.00 | 759.50 | 763.50 | 0.4M |
| 2025-09-04 | 759.00 | 760.00 | 752.00 | 758.50 | 0.3M |
| 2025-09-03 | 755.00 | 759.00 | 752.00 | 756.00 | 0.6M |
| 2025-09-02 | 755.00 | 756.50 | 748.50 | 750.00 | 0.5M |
| 2025-09-01 | 757.00 | 757.00 | 752.00 | 753.00 | 0.4M |
| 2025-08-29 | 762.00 | 763.50 | 753.00 | 755.00 | 0.5M |
| 2025-08-28 | 765.00 | 765.00 | 757.00 | 760.00 | 0.6M |
| 2025-08-27 | 774.00 | 778.00 | 757.00 | 760.50 | 0.9M |
| 2025-08-26 | 784.00 | 785.00 | 759.00 | 770.00 | 0.9M |
| 2025-08-22 | 789.50 | 789.50 | 773.00 | 776.00 | 0.6M |
| 2025-08-20 | 795.00 | 795.00 | 781.00 | 781.00 | 0.4M |
| 2025-08-19 | 785.50 | 795.00 | 784.50 | 795.00 | 0.4M |
| 2025-08-18 | 800.00 | 805.00 | 783.00 | 783.00 | 0.4M |
| 2025-08-15 | 790.50 | 797.50 | 783.00 | 796.00 | 0.8M |
| 2025-08-14 | 800.50 | 810.00 | 790.00 | 790.00 | 0.4M |
| 2025-08-13 | 800.00 | 815.00 | 790.00 | 799.00 | 0.6M |
| 2025-08-12 | 790.00 | 798.00 | 790.00 | 790.00 | 8.6M |
| 2025-08-11 | 795.00 | 799.50 | 782.00 | 789.50 | 0.6M |
| 2025-08-08 | 811.50 | 817.50 | 795.00 | 795.00 | 0.8M |
| 2025-08-07 | 822.50 | 824.50 | 803.50 | 810.00 | 0.6M |
| 2025-08-06 | 829.50 | 849.00 | 821.00 | 825.00 | 0.2M |
| 2025-08-05 | 821.50 | 829.50 | 821.00 | 827.50 | 0.1M |
| 2025-08-04 | 834.00 | 834.00 | 819.50 | 821.00 | 0.5M |
| 2025-08-01 | 816.00 | 834.00 | 815.00 | 834.00 | 0.2M |
| 2025-07-31 | 830.00 | 833.00 | 815.00 | 816.00 | 0.3M |
| 2025-07-30 | 830.00 | 835.00 | 828.50 | 830.00 | 0.1M |
| 2025-07-29 | 841.50 | 841.50 | 828.00 | 830.00 | 0.3M |
| 2025-07-28 | 845.00 | 845.00 | 825.50 | 842.00 | 0.1M |
| 2025-07-25 | 842.00 | 848.00 | 838.00 | 845.00 | 0.1M |
| 2025-07-24 | 840.00 | 846.00 | 831.00 | 842.00 | 0.2M |
| 2025-07-23 | 838.00 | 845.00 | 829.50 | 841.50 | 0.1M |
| 2025-07-22 | 839.50 | 839.50 | 820.00 | 828.50 | 0.4M |
| 2025-07-21 | 824.50 | 843.50 | 824.00 | 837.00 | 0.3M |
| 2025-07-18 | 830.00 | 845.00 | 816.00 | 819.50 | 1.0M |
| 2025-07-17 | 845.00 | 848.50 | 825.00 | 829.50 | 0.3M |
| 2025-07-16 | 860.00 | 860.00 | 836.00 | 845.00 | 0.5M |
| 2025-07-15 | 900.00 | 900.00 | 865.50 | 874.00 | 0.4M |
| 2025-07-14 | 890.00 | 908.50 | 880.00 | 900.00 | 0.2M |
| 2025-07-11 | 897.00 | 910.00 | 887.50 | 889.50 | 0.3M |
| 2025-07-10 | 910.00 | 918.00 | 891.00 | 897.00 | 0.2M |
| 2025-07-09 | 890.50 | 905.00 | 881.00 | 905.00 | 0.1M |
| 2025-07-08 | 882.00 | 900.00 | 882.00 | 891.00 | 0.2M |
| 2025-07-07 | 885.50 | 888.00 | 870.00 | 880.50 | 0.2M |
| 2025-07-04 | 900.00 | 902.00 | 885.00 | 885.00 | 0.2M |
| 2025-07-03 | 886.00 | 918.50 | 883.00 | 902.00 | 0.4M |
| 2025-07-02 | 893.00 | 893.00 | 883.00 | 886.00 | 0.2M |
| 2025-07-01 | 873.00 | 894.00 | 873.00 | 894.00 | 0.3M |
| 2025-06-30 | 880.00 | 898.00 | 872.00 | 872.00 | 0.3M |
| 2025-06-27 | 869.00 | 892.00 | 869.00 | 880.00 | 0.3M |
| 2025-06-26 | 865.00 | 870.00 | 860.50 | 870.00 | 0.7M |
| 2025-06-25 | 858.00 | 870.00 | 858.00 | 861.00 | 0.2M |
| 2025-06-24 | 860.00 | 876.00 | 859.00 | 859.00 | 0.5M |
| 2025-06-23 | 877.00 | 877.00 | 850.00 | 855.00 | 0.1M |
| 2025-06-20 | 865.50 | 884.50 | 865.50 | 878.00 | 0.5M |
| 2025-06-19 | 865.00 | 870.00 | 860.00 | 865.00 | 0.2M |
| 2025-06-18 | 868.00 | 870.00 | 858.00 | 865.00 | 0.2M |
| 2025-06-17 | 867.00 | 873.00 | 862.50 | 868.00 | 0.2M |
| 2025-06-16 | 870.00 | 875.00 | 860.00 | 867.00 | 0.2M |
| 2025-06-13 | 879.50 | 881.00 | 871.00 | 875.00 | 1.3M |
| 2025-06-11 | 874.00 | 883.50 | 871.00 | 880.00 | 0.3M |
| 2025-06-10 | 878.50 | 878.50 | 865.00 | 875.00 | 0.3M |
| 2025-06-09 | 849.00 | 877.50 | 849.00 | 875.00 | 0.4M |
| 2025-06-05 | 850.00 | 856.50 | 844.50 | 850.00 | 0.2M |
| 2025-06-04 | 844.00 | 862.50 | 844.00 | 851.00 | 0.2M |
| 2025-06-03 | 842.00 | 860.00 | 842.00 | 850.00 | 0.2M |
| 2025-06-02 | 846.00 | 850.00 | 835.00 | 838.00 | 0.3M |
| 2025-05-30 | 858.00 | 858.00 | 835.00 | 835.00 | 1.0M |
| 2025-05-29 | 850.50 | 852.00 | 846.00 | 846.00 | 0.2M |
| 2025-05-28 | 854.00 | 859.50 | 842.50 | 851.00 | 0.2M |
| 2025-05-27 | 866.50 | 866.50 | 850.00 | 850.00 | 0.3M |
| 2025-05-26 | 879.00 | 879.00 | 858.50 | 859.00 | 0.3M |
| 2025-05-23 | 865.00 | 879.00 | 856.50 | 879.00 | 0.5M |
| 2025-05-22 | 872.00 | 872.00 | 853.00 | 865.00 | 0.1M |
| 2025-05-21 | 861.00 | 880.00 | 850.50 | 880.00 | 0.1M |
| 2025-05-20 | 889.50 | 889.50 | 863.00 | 863.00 | 0.1M |
| 2025-05-19 | 880.00 | 888.00 | 874.00 | 888.00 | 0.1M |
| 2025-05-16 | 868.50 | 883.00 | 859.00 | 875.00 | 0.2M |
| 2025-05-15 | 868.00 | 888.00 | 851.00 | 888.00 | 0.2M |
| 2025-05-14 | 885.95 | 897.43 | 858.02 | 866.00 | 0.2M |
| 2025-05-13 | 888.95 | 906.41 | 880.97 | 897.93 | 0.6M |
| 2025-05-09 | 875.98 | 882.96 | 861.51 | 881.96 | 0.2M |
| 2025-05-08 | 873.48 | 882.96 | 848.04 | 853.03 | 0.2M |
| 2025-05-07 | 885.00 | 891.00 | 871.50 | 876.00 | 0.3M |
| 2025-05-06 | 875.00 | 882.00 | 862.50 | 880.00 | 0.1M |
| 2025-05-05 | 888.00 | 891.00 | 860.50 | 869.50 | 0.1M |
| 2025-05-02 | 875.00 | 896.00 | 869.00 | 888.00 | 0.4M |
| 2025-04-30 | 863.00 | 880.50 | 851.50 | 870.00 | 0.5M |
| 2025-04-29 | 850.00 | 855.50 | 830.50 | 855.00 | 0.3M |
| 2025-04-28 | 854.00 | 868.00 | 849.50 | 850.00 | 0.8M |
| 2025-04-25 | 826.00 | 864.00 | 826.00 | 855.00 | 0.5M |
| 2025-04-24 | 815.50 | 827.50 | 815.00 | 825.00 | 0.3M |
| 2025-04-23 | 812.50 | 819.50 | 812.50 | 815.00 | 0.2M |
| 2025-04-22 | 810.00 | 819.50 | 804.00 | 819.50 | 0.1M |
| 2025-04-21 | 810.00 | 814.50 | 805.00 | 810.00 | 0.1M |
| 2025-04-16 | 825.00 | 825.00 | 805.00 | 805.00 | 0.2M |
| 2025-04-15 | 804.00 | 829.50 | 800.50 | 829.50 | 0.2M |
| 2025-04-14 | 800.50 | 815.00 | 785.00 | 815.00 | 0.2M |
| 2025-04-11 | 789.00 | 803.50 | 770.50 | 800.00 | 0.8M |
| 2025-04-10 | 780.00 | 800.00 | 776.50 | 800.00 | 3.1M |
| 2025-04-08 | 745.00 | 755.00 | 744.00 | 750.00 | 0.4M |
| 2025-04-07 | 750.00 | 755.00 | 745.00 | 746.00 | 0.6M |
| 2025-04-04 | 785.00 | 788.00 | 761.00 | 780.00 | 0.4M |
| 2025-04-03 | 795.00 | 795.00 | 779.00 | 785.00 | 0.1M |
| 2025-04-02 | 792.50 | 797.50 | 781.00 | 792.00 | 0.2M |
| 2025-03-31 | 785.00 | 796.50 | 785.00 | 788.00 | 0.4M |
| 2025-03-28 | 782.00 | 791.50 | 779.00 | 781.00 | 0.2M |
| 2025-03-27 | 787.00 | 792.00 | 778.00 | 781.00 | 0.4M |
| 2025-03-26 | 799.50 | 799.50 | 783.50 | 786.50 | 0.3M |
| 2025-03-25 | 799.00 | 800.50 | 791.00 | 795.00 | 0.2M |
| 2025-03-24 | 800.50 | 804.00 | 793.00 | 800.00 | 0.1M |
| 2025-03-21 | 808.00 | 808.50 | 795.00 | 800.00 | 0.6M |
| 2025-03-20 | 808.50 | 819.00 | 808.00 | 810.00 | 0.2M |
| 2025-03-19 | 813.00 | 813.00 | 801.00 | 808.00 | 0.2M |
| 2025-03-18 | 815.00 | 825.50 | 810.00 | 813.00 | 0.2M |
| 2025-03-17 | 814.00 | 829.00 | 813.00 | 813.00 | 0.1M |
| 2025-03-14 | 811.00 | 823.00 | 808.00 | 808.00 | 0.1M |
| 2025-03-13 | 811.00 | 818.00 | 806.00 | 812.50 | 0.2M |
| 2025-03-12 | 816.50 | 819.00 | 801.00 | 814.00 | 0.2M |
| 2025-03-11 | 825.00 | 839.50 | 800.50 | 814.00 | 0.2M |
| 2025-03-10 | 821.00 | 835.00 | 821.00 | 826.00 | 0.1M |
| 2025-03-07 | 820.00 | 827.50 | 816.00 | 821.00 | 0.1M |
| 2025-03-06 | 808.50 | 831.50 | 808.50 | 821.00 | 0.3M |
| 2025-03-05 | 810.00 | 824.00 | 805.00 | 805.00 | 0.3M |
| 2025-03-04 | 810.00 | 820.00 | 806.50 | 808.00 | 0.4M |
| 2025-03-03 | 780.00 | 822.50 | 780.00 | 808.00 | 0.3M |
| 2025-02-28 | 782.00 | 782.50 | 765.00 | 765.00 | 0.9M |
| 2025-02-27 | 790.00 | 790.00 | 775.00 | 780.00 | 0.2M |
| 2025-02-26 | 778.00 | 794.00 | 776.50 | 781.00 | 0.3M |
| 2025-02-25 | 780.50 | 788.00 | 773.00 | 774.00 | 0.4M |
| 2025-02-24 | 781.00 | 787.50 | 772.00 | 780.00 | 0.2M |
| 2025-02-21 | 780.00 | 785.00 | 778.00 | 780.00 | 0.4M |
| 2025-02-20 | 800.00 | 800.00 | 772.00 | 780.00 | 0.4M |
| 2025-02-19 | 798.00 | 815.50 | 791.00 | 795.00 | 0.3M |
| 2025-02-18 | 785.50 | 802.00 | 785.50 | 798.00 | 0.1M |
| 2025-02-17 | 830.00 | 831.50 | 782.00 | 785.50 | 0.4M |
| 2025-02-14 | 825.00 | 829.50 | 816.00 | 820.00 | 0.1M |
| 2025-02-13 | 814.50 | 832.00 | 813.50 | 825.00 | 0.2M |
| 2025-02-12 | 801.00 | 818.50 | 794.50 | 814.50 | 0.2M |
| 2025-02-11 | 803.50 | 803.50 | 780.00 | 794.00 | 0.2M |
| 2025-02-10 | 804.00 | 819.00 | 792.00 | 793.00 | 0.2M |
| 2025-02-07 | 826.00 | 830.00 | 803.50 | 803.50 | 0.3M |
| 2025-02-06 | 832.00 | 832.00 | 805.00 | 826.00 | 0.3M |
| 2025-02-05 | 798.00 | 837.00 | 790.50 | 830.00 | 0.3M |
| 2025-02-04 | 779.00 | 804.50 | 771.00 | 786.00 | 0.6M |
| 2025-02-03 | 800.00 | 808.50 | 769.00 | 769.00 | 0.8M |
| 2025-01-31 | 808.00 | 816.50 | 780.00 | 780.00 | 1.2M |
| 2025-01-30 | 830.00 | 830.00 | 788.50 | 795.00 | 0.3M |
| 2025-01-28 | 823.00 | 844.50 | 816.00 | 822.00 | 0.3M |
| 2025-01-27 | 854.00 | 854.00 | 820.00 | 820.00 | 0.2M |
| 2025-01-24 | 860.00 | 868.50 | 841.50 | 845.00 | 0.2M |
| 2025-01-23 | 845.00 | 867.00 | 845.00 | 860.00 | 0.2M |
| 2025-01-22 | 831.00 | 854.00 | 831.00 | 845.00 | 0.2M |
| 2025-01-21 | 824.50 | 844.50 | 824.50 | 837.00 | 0.2M |
| 2025-01-20 | 835.00 | 845.50 | 823.00 | 830.00 | 0.4M |
| 2025-01-17 | 830.00 | 835.00 | 818.00 | 835.00 | 0.4M |
| 2025-01-16 | 842.00 | 852.50 | 821.00 | 821.00 | 0.4M |
| 2025-01-15 | 848.00 | 860.00 | 832.00 | 834.50 | 0.2M |
| 2025-01-14 | 850.00 | 850.00 | 825.00 | 838.00 | 0.3M |
| 2025-01-13 | 870.00 | 870.00 | 834.00 | 834.00 | 0.4M |
| 2025-01-10 | 890.00 | 890.00 | 870.00 | 870.00 | 0.2M |
| 2025-01-09 | 880.50 | 889.00 | 870.50 | 885.00 | 0.4M |
| 2025-01-08 | 893.00 | 900.00 | 878.50 | 880.50 | 0.3M |
| 2025-01-07 | 900.50 | 910.50 | 891.50 | 893.00 | 0.2M |
| 2025-01-06 | 908.00 | 915.00 | 893.00 | 899.00 | 0.2M |
| 2025-01-03 | 899.00 | 912.00 | 886.00 | 908.00 | 0.2M |
| 2025-01-02 | 899.00 | 899.00 | 882.50 | 899.00 | 0.3M |