1,160.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,150.00 | 1,155.00 | 1,140.00 | 1,155.00 | 79.8K |
| 09:05 | 1,155.00 | 1,175.00 | 1,135.00 | 1,175.00 | 16.5K |
| 09:10 | 1,160.00 | 1,200.00 | 1,140.00 | 1,185.00 | 182.0K |
| 09:15 | 1,165.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1.5K |
| 09:30 | 1,150.00 | 1,170.00 | 1,150.00 | 1,165.00 | 4.0K |
| 09:35 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3.1K |
| 09:40 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 3.3K |
| 09:45 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 0.6K |
| 09:50 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.6K |
| 09:55 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.1K |
| 10:05 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 2.7K |
| 10:10 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1.5K |
| 10:25 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.0K |
| 10:30 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1.3K |
| 10:35 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 0.4K |
| 10:40 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.5K |
| 10:50 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.2K |
| 10:55 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.1K |
| 11:00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.5K |
| 11:05 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.1K |
| 11:15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.6K |
| 11:20 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.2K |
| 11:25 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 3.8K |
| 14:00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2.9K |
| 14:05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.4K |
| 14:10 | 1,170.00 | 1,170.00 | 1,145.00 | 1,155.00 | 115.0K |
| 14:15 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 127.1K |
| 14:20 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 7.6K |
| 14:25 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 30.0K |
| 14:30 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1.9K |
| 14:35 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 75.5K |
| 14:40 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 5.5K |
| 14:50 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 33.9K |
| 14:55 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7.8K |
| 15:05 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.4K |
| 15:10 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 0.6K |
| 15:15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.4K |
| 15:20 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 0.4K |
| 15:25 | 1,185.00 | 1,200.00 | 1,180.00 | 1,180.00 | 149.6K |
| 15:30 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 0.9K |
| 15:35 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 13.2K |
| 15:40 | 1,180.00 | 1,180.00 | 1,160.00 | 1,170.00 | 16.1K |
| 15:45 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 40.3K |
| 16:00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 13.1K |
| 16:05 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7.2K |
| 16:35 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,150.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1.0M |
| 2025-09-25 | 1,145.00 | 1,225.00 | 1,115.00 | 1,125.00 | 3.6M |
| 2025-09-24 | 1,210.00 | 1,270.00 | 1,110.00 | 1,145.00 | 7.3M |
| 2025-09-23 | 1,200.00 | 1,205.00 | 1,110.00 | 1,185.00 | 1.8M |
| 2025-09-22 | 1,150.00 | 1,205.00 | 1,065.00 | 1,200.00 | 7.9M |
| 2025-09-19 | 1,165.00 | 1,185.00 | 1,090.00 | 1,140.00 | 1.8M |
| 2025-09-18 | 1,300.00 | 1,300.00 | 1,140.00 | 1,165.00 | 21.2M |
| 2025-09-17 | 1,565.00 | 1,590.00 | 1,335.00 | 1,335.00 | 4.8M |
| 2025-09-16 | 1,300.00 | 1,625.00 | 1,300.00 | 1,565.00 | 44.0M |
| 2025-09-15 | 1,360.00 | 1,445.00 | 1,215.00 | 1,300.00 | 5.2M |
| 2025-09-12 | 1,380.00 | 1,510.00 | 1,225.00 | 1,360.00 | 22.7M |
| 2025-09-10 | 1,070.00 | 1,365.00 | 1,070.00 | 1,365.00 | 80.5M |
| 2025-09-09 | 1,090.00 | 1,180.00 | 1,015.00 | 1,095.00 | 4.4M |
| 2025-09-08 | 1,095.00 | 1,125.00 | 1,055.00 | 1,100.00 | 9.7M |
| 2025-09-04 | 1,080.00 | 1,140.00 | 1,065.00 | 1,090.00 | 2.1M |
| 2025-09-03 | 1,055.00 | 1,080.00 | 975.00 | 1,075.00 | 72.5M |
| 2025-09-02 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 67.2M |
| 2025-09-01 | 825.00 | 850.00 | 790.00 | 830.00 | 43.4M |
| 2025-08-29 | 860.00 | 860.00 | 815.00 | 830.00 | 6.3M |
| 2025-08-28 | 910.00 | 910.00 | 850.00 | 855.00 | 73.3M |
| 2025-08-27 | 865.00 | 900.00 | 855.00 | 900.00 | 20.9M |
| 2025-08-26 | 840.00 | 870.00 | 835.00 | 860.00 | 14.3M |
| 2025-08-25 | 845.00 | 870.00 | 815.00 | 840.00 | 1.6M |
| 2025-08-22 | 850.00 | 910.00 | 825.00 | 830.00 | 82.7M |
| 2025-08-21 | 810.00 | 860.00 | 800.00 | 845.00 | 11.0M |
| 2025-08-20 | 800.00 | 820.00 | 770.00 | 810.00 | 36.7M |
| 2025-08-19 | 755.00 | 800.00 | 745.00 | 790.00 | 15.8M |
| 2025-08-15 | 770.00 | 785.00 | 750.00 | 750.00 | 80.4M |
| 2025-08-14 | 765.00 | 775.00 | 765.00 | 765.00 | 0.6M |
| 2025-08-13 | 755.00 | 770.00 | 745.00 | 765.00 | 24.9M |
| 2025-08-12 | 765.00 | 765.00 | 740.00 | 755.00 | 4.6M |
| 2025-08-11 | 740.00 | 775.00 | 735.00 | 755.00 | 92.9M |
| 2025-08-08 | 745.00 | 750.00 | 730.00 | 740.00 | 13.0M |
| 2025-08-07 | 770.00 | 770.00 | 745.00 | 745.00 | 20.0M |
| 2025-08-06 | 790.00 | 805.00 | 760.00 | 765.00 | 2.0M |
| 2025-08-05 | 770.00 | 815.00 | 760.00 | 780.00 | 99.1M |
| 2025-08-04 | 765.00 | 775.00 | 755.00 | 760.00 | 11.1M |
| 2025-08-01 | 750.00 | 770.00 | 740.00 | 765.00 | 39.6M |
| 2025-07-31 | 765.00 | 765.00 | 745.00 | 750.00 | 1.7M |
| 2025-07-30 | 770.00 | 795.00 | 755.00 | 760.00 | 80.4M |
| 2025-07-29 | 795.00 | 795.00 | 770.00 | 785.00 | 19.5M |
| 2025-07-28 | 785.00 | 815.00 | 775.00 | 785.00 | 24.1M |
| 2025-07-25 | 805.00 | 805.00 | 775.00 | 780.00 | 1.0M |
| 2025-07-24 | 760.00 | 810.00 | 760.00 | 805.00 | 85.1M |
| 2025-07-23 | 765.00 | 775.00 | 735.00 | 770.00 | 39.1M |
| 2025-07-22 | 815.00 | 820.00 | 765.00 | 765.00 | 21.0M |
| 2025-07-21 | 790.00 | 815.00 | 775.00 | 810.00 | 10.6M |
| 2025-07-18 | 775.00 | 795.00 | 750.00 | 780.00 | 92.0M |
| 2025-07-17 | 795.00 | 825.00 | 750.00 | 770.00 | 42.4M |
| 2025-07-16 | 785.00 | 795.00 | 780.00 | 785.00 | 15.2M |
| 2025-07-15 | 770.00 | 785.00 | 755.00 | 785.00 | 14.2M |
| 2025-07-14 | 785.00 | 800.00 | 745.00 | 760.00 | 78.6M |
| 2025-07-11 | 750.00 | 785.00 | 735.00 | 780.00 | 25.8M |
| 2025-07-10 | 725.00 | 755.00 | 725.00 | 745.00 | 33.2M |
| 2025-07-09 | 730.00 | 740.00 | 715.00 | 725.00 | 5.1M |
| 2025-07-08 | 720.00 | 780.00 | 710.00 | 725.00 | 92.6M |
| 2025-07-07 | 745.00 | 755.00 | 705.00 | 730.00 | 23.7M |
| 2025-07-04 | 760.00 | 765.00 | 730.00 | 735.00 | 50.0M |
| 2025-07-03 | 760.00 | 775.00 | 735.00 | 750.00 | 20.0M |
| 2025-07-02 | 830.00 | 830.00 | 730.00 | 760.00 | 84.2M |
| 2025-07-01 | 840.00 | 850.00 | 725.00 | 780.00 | 50.7M |
| 2025-06-30 | 820.00 | 850.00 | 820.00 | 835.00 | 22.7M |
| 2025-06-26 | 830.00 | 840.00 | 805.00 | 830.00 | 25.3M |
| 2025-06-25 | 880.00 | 880.00 | 790.00 | 820.00 | 98.0M |
| 2025-06-24 | 850.00 | 855.00 | 820.00 | 820.00 | 20.2M |
| 2025-06-23 | 870.00 | 895.00 | 845.00 | 845.00 | 45.5M |
| 2025-06-20 | 860.00 | 885.00 | 850.00 | 870.00 | 11.1M |
| 2025-06-19 | 850.00 | 880.00 | 840.00 | 850.00 | 91.9M |
| 2025-06-18 | 860.00 | 865.00 | 835.00 | 850.00 | 9.7M |
| 2025-06-17 | 855.00 | 895.00 | 825.00 | 850.00 | 35.1M |
| 2025-06-16 | 870.00 | 870.00 | 840.00 | 855.00 | 3.0M |
| 2025-06-13 | 880.00 | 885.00 | 850.00 | 870.00 | 105.2M |
| 2025-06-12 | 850.00 | 895.00 | 820.00 | 875.00 | 38.4M |
| 2025-06-11 | 830.00 | 845.00 | 830.00 | 840.00 | 15.5M |
| 2025-06-10 | 835.00 | 840.00 | 815.00 | 830.00 | 13.2M |
| 2025-06-05 | 845.00 | 875.00 | 805.00 | 835.00 | 93.7M |
| 2025-06-04 | 850.00 | 870.00 | 830.00 | 845.00 | 37.5M |
| 2025-06-03 | 835.00 | 870.00 | 815.00 | 850.00 | 83.1M |
| 2025-06-02 | 865.00 | 875.00 | 800.00 | 830.00 | 24.2M |
| 2025-05-28 | 810.00 | 870.00 | 800.00 | 865.00 | 96.1M |
| 2025-05-27 | 800.00 | 825.00 | 800.00 | 810.00 | 29.5M |
| 2025-05-26 | 795.00 | 810.00 | 785.00 | 800.00 | 45.3M |
| 2025-05-23 | 795.00 | 815.00 | 785.00 | 795.00 | 18.1M |
| 2025-05-22 | 800.00 | 850.00 | 740.00 | 800.00 | 132.9M |
| 2025-05-21 | 810.00 | 840.00 | 795.00 | 805.00 | 43.3M |
| 2025-05-20 | 825.00 | 855.00 | 800.00 | 815.00 | 23.8M |
| 2025-05-19 | 870.00 | 875.00 | 805.00 | 820.00 | 7.1M |
| 2025-05-16 | 780.00 | 860.00 | 780.00 | 860.00 | 91.5M |
| 2025-05-15 | 805.00 | 845.00 | 760.00 | 760.00 | 18.8M |
| 2025-05-14 | 800.00 | 845.00 | 780.00 | 800.00 | 24.3M |
| 2025-05-09 | 840.00 | 845.00 | 775.00 | 800.00 | 15.6M |
| 2025-05-08 | 860.00 | 900.00 | 820.00 | 830.00 | 90.6M |
| 2025-05-07 | 890.00 | 905.00 | 860.00 | 860.00 | 20.4M |
| 2025-05-06 | 875.00 | 895.00 | 845.00 | 880.00 | 30.1M |
| 2025-05-05 | 890.00 | 890.00 | 865.00 | 875.00 | 18.9M |
| 2025-05-02 | 900.00 | 915.00 | 825.00 | 880.00 | 107.3M |
| 2025-04-30 | 885.00 | 920.00 | 855.00 | 900.00 | 36.8M |
| 2025-04-29 | 905.00 | 925.00 | 880.00 | 885.00 | 22.3M |
| 2025-04-28 | 885.00 | 910.00 | 850.00 | 900.00 | 24.9M |
| 2025-04-25 | 950.00 | 950.00 | 845.00 | 865.00 | 79.3M |
| 2025-04-24 | 935.00 | 995.00 | 900.00 | 950.00 | 30.2M |
| 2025-04-23 | 885.00 | 960.00 | 850.00 | 935.00 | 25.5M |
| 2025-04-22 | 875.00 | 890.00 | 840.00 | 870.00 | 11.8M |
| 2025-04-21 | 850.00 | 870.00 | 800.00 | 870.00 | 78.2M |
| 2025-04-17 | 860.00 | 890.00 | 805.00 | 840.00 | 42.4M |
| 2025-04-16 | 840.00 | 860.00 | 825.00 | 850.00 | 19.7M |
| 2025-04-15 | 810.00 | 855.00 | 800.00 | 840.00 | 14.8M |
| 2025-04-14 | 855.00 | 900.00 | 760.00 | 810.00 | 72.7M |
| 2025-04-11 | 835.00 | 860.00 | 785.00 | 835.00 | 52.4M |
| 2025-04-10 | 825.00 | 840.00 | 810.00 | 830.00 | 8.8M |
| 2025-04-09 | 795.00 | 825.00 | 770.00 | 825.00 | 18.5M |
| 2025-04-08 | 800.00 | 845.00 | 755.00 | 795.00 | 77.8M |
| 2025-03-27 | 800.00 | 870.00 | 785.00 | 855.00 | 1.7M |
| 2025-03-26 | 765.00 | 815.00 | 750.00 | 800.00 | 17.1M |
| 2025-03-25 | 795.00 | 805.00 | 740.00 | 765.00 | 2.2M |
| 2025-03-24 | 705.00 | 780.00 | 660.00 | 780.00 | 86.4M |
| 2025-03-21 | 685.00 | 725.00 | 660.00 | 705.00 | 6.7M |
| 2025-03-20 | 695.00 | 695.00 | 650.00 | 665.00 | 11.5M |
| 2025-03-19 | 705.00 | 720.00 | 675.00 | 690.00 | 0.4M |
| 2025-03-18 | 700.00 | 725.00 | 605.00 | 705.00 | 81.3M |
| 2025-03-17 | 720.00 | 740.00 | 695.00 | 695.00 | 30.2M |
| 2025-03-14 | 735.00 | 800.00 | 680.00 | 710.00 | 21.1M |
| 2025-03-13 | 655.00 | 735.00 | 590.00 | 725.00 | 5.0M |
| 2025-03-12 | 900.00 | 900.00 | 665.00 | 665.00 | 86.0M |
| 2025-03-11 | 880.00 | 910.00 | 855.00 | 885.00 | 16.9M |
| 2025-03-10 | 895.00 | 895.00 | 870.00 | 885.00 | 12.9M |
| 2025-03-07 | 895.00 | 895.00 | 880.00 | 895.00 | 3.6M |
| 2025-03-06 | 930.00 | 970.00 | 865.00 | 890.00 | 91.5M |
| 2025-03-05 | 905.00 | 940.00 | 885.00 | 910.00 | 11.3M |
| 2025-03-04 | 900.00 | 905.00 | 865.00 | 895.00 | 25.5M |
| 2025-03-03 | 965.00 | 965.00 | 860.00 | 900.00 | 3.4M |
| 2025-02-28 | 885.00 | 970.00 | 850.00 | 950.00 | 87.2M |
| 2025-02-27 | 865.00 | 890.00 | 800.00 | 870.00 | 25.6M |
| 2025-02-26 | 895.00 | 895.00 | 865.00 | 880.00 | 14.0M |
| 2025-02-25 | 885.00 | 895.00 | 860.00 | 885.00 | 27.7M |
| 2025-02-24 | 920.00 | 970.00 | 865.00 | 880.00 | 76.7M |
| 2025-02-21 | 920.00 | 920.00 | 915.00 | 920.00 | 13.7M |
| 2025-02-20 | 910.00 | 930.00 | 900.00 | 930.00 | 14.3M |
| 2025-02-19 | 895.00 | 910.00 | 885.00 | 910.00 | 19.6M |
| 2025-02-18 | 920.00 | 950.00 | 875.00 | 885.00 | 69.4M |
| 2025-02-17 | 905.00 | 925.00 | 900.00 | 910.00 | 15.0M |
| 2025-02-14 | 905.00 | 915.00 | 895.00 | 905.00 | 20.8M |
| 2025-02-13 | 880.00 | 905.00 | 875.00 | 905.00 | 43.3M |
| 2025-02-12 | 900.00 | 900.00 | 875.00 | 890.00 | 0.7M |
| 2025-02-11 | 885.00 | 940.00 | 850.00 | 900.00 | 73.3M |
| 2025-02-10 | 825.00 | 880.00 | 825.00 | 865.00 | 30.2M |
| 2025-02-07 | 890.00 | 890.00 | 870.00 | 875.00 | 16.3M |
| 2025-02-06 | 905.00 | 905.00 | 870.00 | 890.00 | 18.3M |
| 2025-02-05 | 915.00 | 940.00 | 870.00 | 885.00 | 60.2M |
| 2025-02-04 | 925.00 | 925.00 | 900.00 | 915.00 | 0.6M |
| 2025-02-03 | 910.00 | 920.00 | 900.00 | 905.00 | 3.2M |
| 2025-01-31 | 900.00 | 915.00 | 885.00 | 910.00 | 1.6M |
| 2025-01-30 | 910.00 | 950.00 | 870.00 | 870.00 | 62.2M |
| 2025-01-24 | 915.00 | 920.00 | 900.00 | 910.00 | 7.8M |
| 2025-01-23 | 905.00 | 925.00 | 895.00 | 915.00 | 6.5M |
| 2025-01-22 | 895.00 | 915.00 | 880.00 | 905.00 | 0.5M |
| 2025-01-21 | 890.00 | 895.00 | 855.00 | 895.00 | 31.9M |
| 2025-01-20 | 920.00 | 920.00 | 865.00 | 880.00 | 41.7M |
| 2025-01-17 | 910.00 | 925.00 | 895.00 | 910.00 | 19.4M |
| 2025-01-16 | 915.00 | 925.00 | 895.00 | 905.00 | 8.0M |
| 2025-01-15 | 875.00 | 915.00 | 870.00 | 915.00 | 22.3M |
| 2025-01-14 | 915.00 | 950.00 | 850.00 | 870.00 | 64.3M |
| 2025-01-13 | 905.00 | 915.00 | 880.00 | 890.00 | 3.4M |
| 2025-01-10 | 940.00 | 940.00 | 895.00 | 905.00 | 0.4M |
| 2025-01-09 | 905.00 | 950.00 | 865.00 | 935.00 | 16.4M |
| 2025-01-08 | 775.00 | 905.00 | 750.00 | 905.00 | 32.1M |
| 2025-01-07 | 770.00 | 800.00 | 765.00 | 775.00 | 3.2M |
| 2025-01-06 | 790.00 | 830.00 | 770.00 | 770.00 | 5.4M |
| 2025-01-03 | 820.00 | 820.00 | 770.00 | 790.00 | 14.3M |
| 2025-01-02 | 710.00 | 820.00 | 685.00 | 820.00 | 36.5M |