426.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 440.00 | 440.00 | 436.00 | 438.00 | 866.6K |
| 09:05 | 436.00 | 438.00 | 434.00 | 434.00 | 1,490.1K |
| 09:10 | 434.00 | 436.00 | 434.00 | 436.00 | 108.4K |
| 09:15 | 434.00 | 436.00 | 434.00 | 434.00 | 1,238.3K |
| 09:20 | 434.00 | 436.00 | 434.00 | 434.00 | 168.5K |
| 09:25 | 434.00 | 434.00 | 432.00 | 432.00 | 289.6K |
| 09:30 | 432.00 | 434.00 | 432.00 | 434.00 | 279.3K |
| 09:35 | 434.00 | 436.00 | 434.00 | 436.00 | 13.8K |
| 09:40 | 434.00 | 436.00 | 434.00 | 434.00 | 350.2K |
| 09:45 | 434.00 | 436.00 | 434.00 | 434.00 | 189.9K |
| 09:50 | 434.00 | 436.00 | 434.00 | 434.00 | 22.3K |
| 09:55 | 434.00 | 436.00 | 434.00 | 436.00 | 86.9K |
| 10:00 | 434.00 | 436.00 | 434.00 | 434.00 | 33.9K |
| 10:05 | 434.00 | 436.00 | 434.00 | 436.00 | 80.3K |
| 10:10 | 436.00 | 436.00 | 434.00 | 436.00 | 1,145.3K |
| 10:15 | 436.00 | 436.00 | 434.00 | 436.00 | 48.8K |
| 10:20 | 436.00 | 436.00 | 434.00 | 436.00 | 193.2K |
| 10:25 | 436.00 | 436.00 | 434.00 | 436.00 | 171.9K |
| 10:30 | 436.00 | 438.00 | 436.00 | 436.00 | 761.5K |
| 10:35 | 434.00 | 436.00 | 434.00 | 436.00 | 273.1K |
| 10:40 | 436.00 | 436.00 | 434.00 | 434.00 | 35.3K |
| 10:45 | 434.00 | 436.00 | 434.00 | 436.00 | 112.0K |
| 10:50 | 436.00 | 436.00 | 434.00 | 434.00 | 28.5K |
| 10:55 | 436.00 | 436.00 | 434.00 | 434.00 | 111.2K |
| 11:00 | 434.00 | 434.00 | 434.00 | 434.00 | 91.0K |
| 11:05 | 434.00 | 436.00 | 434.00 | 434.00 | 372.5K |
| 11:10 | 436.00 | 436.00 | 434.00 | 434.00 | 271.0K |
| 11:15 | 434.00 | 436.00 | 434.00 | 434.00 | 681.3K |
| 11:20 | 434.00 | 434.00 | 432.00 | 432.00 | 1,099.6K |
| 11:25 | 436.00 | 436.00 | 432.00 | 432.00 | 66.8K |
| 14:00 | 436.00 | 436.00 | 434.00 | 434.00 | 590.6K |
| 14:05 | 434.00 | 434.00 | 432.00 | 432.00 | 526.9K |
| 14:10 | 432.00 | 436.00 | 432.00 | 436.00 | 964.5K |
| 14:15 | 434.00 | 436.00 | 432.00 | 434.00 | 269.3K |
| 14:20 | 434.00 | 434.00 | 432.00 | 432.00 | 6,159.2K |
| 14:25 | 432.00 | 434.00 | 432.00 | 432.00 | 236.1K |
| 14:30 | 432.00 | 434.00 | 432.00 | 432.00 | 224.2K |
| 14:35 | 432.00 | 434.00 | 432.00 | 434.00 | 66.3K |
| 14:40 | 432.00 | 434.00 | 432.00 | 432.00 | 61.6K |
| 14:45 | 432.00 | 434.00 | 432.00 | 432.00 | 263.5K |
| 14:50 | 432.00 | 434.00 | 432.00 | 432.00 | 178.4K |
| 14:55 | 434.00 | 434.00 | 432.00 | 432.00 | 282.5K |
| 15:00 | 434.00 | 434.00 | 432.00 | 432.00 | 357.2K |
| 15:05 | 432.00 | 434.00 | 432.00 | 432.00 | 257.1K |
| 15:10 | 432.00 | 434.00 | 432.00 | 432.00 | 190.4K |
| 15:15 | 432.00 | 434.00 | 432.00 | 432.00 | 104.5K |
| 15:20 | 434.00 | 434.00 | 432.00 | 432.00 | 49.5K |
| 15:25 | 434.00 | 434.00 | 432.00 | 432.00 | 393.1K |
| 15:30 | 434.00 | 434.00 | 432.00 | 432.00 | 133.1K |
| 15:35 | 432.00 | 434.00 | 432.00 | 432.00 | 262.5K |
| 15:40 | 432.00 | 434.00 | 432.00 | 432.00 | 181.4K |
| 15:45 | 432.00 | 434.00 | 432.00 | 432.00 | 1,010.7K |
| 16:00 | 434.00 | 434.00 | 434.00 | 434.00 | 836.2K |
| 16:05 | 434.00 | 434.00 | 434.00 | 434.00 | 7.7K |
| 16:10 | 434.00 | 434.00 | 434.00 | 434.00 | 40.3K |
| 16:35 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 436.00 | 436.00 | 426.00 | 426.00 | 28.0M |
| 2025-09-29 | 434.00 | 440.00 | 430.00 | 432.00 | 26.5M |
| 2025-09-26 | 438.00 | 440.00 | 432.00 | 434.00 | 24.3M |
| 2025-09-25 | 434.00 | 444.00 | 432.00 | 436.00 | 53.5M |
| 2025-09-24 | 450.00 | 450.00 | 434.00 | 436.00 | 34.0M |
| 2025-09-23 | 436.00 | 448.00 | 430.00 | 448.00 | 49.2M |
| 2025-09-22 | 438.00 | 444.00 | 430.00 | 432.00 | 38.9M |
| 2025-09-19 | 446.00 | 448.00 | 434.00 | 436.00 | 42.1M |
| 2025-09-18 | 468.00 | 470.00 | 440.00 | 444.00 | 78.8M |
| 2025-09-17 | 458.00 | 470.00 | 450.00 | 464.00 | 72.4M |
| 2025-09-16 | 470.00 | 470.00 | 454.00 | 458.00 | 40.5M |
| 2025-09-15 | 454.00 | 468.00 | 454.00 | 464.00 | 52.8M |
| 2025-09-12 | 452.00 | 460.00 | 446.00 | 452.00 | 50.6M |
| 2025-09-11 | 426.00 | 448.00 | 424.00 | 448.00 | 54.9M |
| 2025-09-10 | 436.00 | 446.00 | 426.00 | 426.00 | 70.2M |
| 2025-09-09 | 446.00 | 454.00 | 436.00 | 440.00 | 54.1M |
| 2025-09-08 | 454.00 | 470.00 | 444.00 | 446.00 | 91.8M |
| 2025-09-04 | 456.00 | 456.00 | 448.00 | 452.00 | 19.4M |
| 2025-09-03 | 458.00 | 460.00 | 448.00 | 450.00 | 39.9M |
| 2025-09-02 | 446.00 | 458.00 | 446.00 | 456.00 | 31.8M |
| 2025-09-01 | 428.00 | 454.00 | 420.00 | 444.00 | 85.4M |
| 2025-08-29 | 466.00 | 466.00 | 442.00 | 448.00 | 109.9M |
| 2025-08-28 | 466.00 | 476.00 | 466.00 | 468.00 | 36.9M |
| 2025-08-27 | 464.00 | 480.00 | 464.00 | 464.00 | 65.1M |
| 2025-08-26 | 476.00 | 488.00 | 462.00 | 464.00 | 82.1M |
| 2025-08-25 | 466.00 | 476.00 | 466.00 | 474.00 | 81.1M |
| 2025-08-22 | 460.00 | 464.00 | 452.00 | 458.00 | 31.7M |
| 2025-08-21 | 472.00 | 476.00 | 454.00 | 460.00 | 80.3M |
| 2025-08-20 | 446.00 | 470.00 | 442.00 | 468.00 | 145.7M |
| 2025-08-19 | 434.00 | 448.00 | 430.00 | 446.00 | 76.7M |
| 2025-08-15 | 450.00 | 454.00 | 434.00 | 436.00 | 73.8M |
| 2025-08-14 | 458.00 | 462.00 | 450.00 | 450.00 | 68.8M |
| 2025-08-13 | 444.00 | 472.00 | 438.00 | 458.00 | 195.9M |
| 2025-08-12 | 446.00 | 448.00 | 434.00 | 444.00 | 85.9M |
| 2025-08-11 | 418.00 | 448.00 | 416.00 | 442.00 | 140.9M |
| 2025-08-08 | 420.00 | 422.00 | 412.00 | 414.00 | 26.5M |
| 2025-08-07 | 422.00 | 424.00 | 416.00 | 420.00 | 31.0M |
| 2025-08-06 | 426.00 | 426.00 | 418.00 | 420.00 | 27.7M |
| 2025-08-05 | 418.00 | 426.00 | 416.00 | 424.00 | 65.4M |
| 2025-08-04 | 420.00 | 420.00 | 412.00 | 416.00 | 46.4M |
| 2025-08-01 | 410.00 | 418.00 | 404.00 | 418.00 | 42.7M |
| 2025-07-31 | 416.00 | 416.00 | 410.00 | 412.00 | 51.6M |
| 2025-07-30 | 418.00 | 422.00 | 410.00 | 416.00 | 48.9M |
| 2025-07-29 | 416.00 | 420.00 | 410.00 | 418.00 | 84.6M |
| 2025-07-28 | 406.00 | 418.00 | 406.00 | 414.00 | 86.3M |
| 2025-07-25 | 396.00 | 410.00 | 394.00 | 404.00 | 65.6M |
| 2025-07-24 | 396.00 | 402.00 | 394.00 | 396.00 | 46.6M |
| 2025-07-23 | 388.00 | 400.00 | 384.00 | 396.00 | 50.2M |
| 2025-07-22 | 392.00 | 394.00 | 384.00 | 388.00 | 30.4M |
| 2025-07-21 | 388.00 | 394.00 | 386.00 | 392.00 | 25.2M |
| 2025-07-18 | 394.00 | 394.00 | 386.00 | 388.00 | 28.8M |
| 2025-07-17 | 398.00 | 400.00 | 388.00 | 392.00 | 56.3M |
| 2025-07-16 | 404.00 | 414.00 | 398.00 | 398.00 | 126.9M |
| 2025-07-15 | 374.00 | 398.00 | 370.00 | 398.00 | 78.0M |
| 2025-07-14 | 384.00 | 384.00 | 374.00 | 374.00 | 29.4M |
| 2025-07-11 | 380.00 | 386.00 | 378.00 | 382.00 | 31.1M |
| 2025-07-10 | 372.00 | 380.00 | 372.00 | 380.00 | 27.3M |
| 2025-07-09 | 368.00 | 374.00 | 364.00 | 372.00 | 34.0M |
| 2025-07-08 | 368.00 | 370.00 | 364.00 | 366.00 | 19.8M |
| 2025-07-07 | 366.00 | 368.00 | 364.00 | 368.00 | 17.1M |
| 2025-07-04 | 368.00 | 372.00 | 366.00 | 366.00 | 22.9M |
| 2025-07-03 | 372.00 | 374.00 | 368.00 | 368.00 | 18.0M |
| 2025-07-02 | 376.00 | 378.00 | 368.00 | 370.00 | 19.3M |
| 2025-07-01 | 382.00 | 384.00 | 372.00 | 376.00 | 22.5M |
| 2025-06-30 | 376.00 | 384.00 | 372.00 | 380.00 | 42.3M |
| 2025-06-26 | 370.00 | 376.00 | 368.00 | 370.00 | 33.0M |
| 2025-06-25 | 382.00 | 384.00 | 368.00 | 368.00 | 49.7M |
| 2025-06-24 | 372.00 | 384.00 | 372.00 | 378.00 | 57.4M |
| 2025-06-23 | 370.00 | 370.00 | 362.00 | 366.00 | 47.5M |
| 2025-06-20 | 386.00 | 390.00 | 378.00 | 380.00 | 96.8M |
| 2025-06-19 | 402.00 | 404.00 | 384.00 | 386.00 | 86.0M |
| 2025-06-18 | 408.00 | 412.00 | 400.00 | 402.00 | 36.9M |
| 2025-06-17 | 406.00 | 408.00 | 402.00 | 406.00 | 27.2M |
| 2025-06-16 | 408.00 | 412.00 | 402.00 | 402.00 | 46.5M |
| 2025-06-13 | 420.00 | 422.00 | 406.00 | 412.00 | 55.0M |
| 2025-06-12 | 420.00 | 428.00 | 418.00 | 422.00 | 50.3M |
| 2025-06-11 | 424.00 | 426.00 | 416.00 | 420.00 | 45.6M |
| 2025-06-10 | 408.00 | 424.00 | 408.00 | 422.00 | 76.3M |
| 2025-06-05 | 412.00 | 414.00 | 406.00 | 406.00 | 44.5M |
| 2025-06-04 | 408.00 | 412.00 | 402.00 | 410.00 | 45.6M |
| 2025-06-03 | 410.00 | 412.00 | 400.00 | 406.00 | 44.0M |
| 2025-06-02 | 406.00 | 410.00 | 396.00 | 410.00 | 82.0M |
| 2025-05-28 | 418.00 | 420.00 | 404.00 | 404.00 | 375.6M |
| 2025-05-27 | 416.00 | 424.00 | 412.00 | 416.00 | 43.4M |
| 2025-05-26 | 434.00 | 436.00 | 416.00 | 418.00 | 101.7M |
| 2025-05-23 | 438.00 | 444.00 | 434.00 | 434.00 | 40.4M |
| 2025-05-22 | 450.00 | 452.00 | 438.00 | 438.00 | 70.6M |
| 2025-05-21 | 432.00 | 460.00 | 432.00 | 446.00 | 188.0M |
| 2025-05-20 | 438.00 | 452.00 | 430.00 | 432.00 | 109.5M |
| 2025-05-19 | 436.00 | 442.00 | 432.00 | 438.00 | 43.0M |
| 2025-05-16 | 434.00 | 442.00 | 430.00 | 436.00 | 20.1M |
| 2025-05-15 | 444.00 | 446.00 | 434.00 | 434.00 | 48.9M |
| 2025-05-14 | 450.00 | 450.00 | 438.00 | 442.00 | 62.4M |
| 2025-05-09 | 430.00 | 450.00 | 422.00 | 450.00 | 51.1M |
| 2025-05-08 | 444.00 | 446.00 | 424.00 | 430.00 | 75.4M |
| 2025-05-07 | 436.00 | 450.00 | 430.00 | 450.00 | 67.0M |
| 2025-05-06 | 430.00 | 436.00 | 426.00 | 436.00 | 34.7M |
| 2025-05-05 | 418.00 | 432.00 | 418.00 | 430.00 | 51.5M |
| 2025-05-02 | 422.00 | 426.00 | 414.00 | 418.00 | 57.8M |
| 2025-04-30 | 430.00 | 436.00 | 422.00 | 432.00 | 30.8M |
| 2025-04-29 | 432.00 | 432.00 | 426.00 | 428.00 | 24.2M |
| 2025-04-28 | 440.00 | 442.00 | 426.00 | 432.00 | 46.9M |
| 2025-04-25 | 416.00 | 434.00 | 416.00 | 434.00 | 49.6M |
| 2025-04-24 | 412.00 | 420.00 | 406.00 | 416.00 | 43.7M |
| 2025-04-23 | 406.00 | 414.00 | 404.00 | 412.00 | 56.1M |
| 2025-04-22 | 390.00 | 404.00 | 388.00 | 404.00 | 36.8M |
| 2025-04-21 | 388.00 | 396.00 | 384.00 | 392.00 | 28.2M |
| 2025-04-17 | 378.00 | 388.00 | 378.00 | 388.00 | 17.0M |
| 2025-04-16 | 388.00 | 392.00 | 376.00 | 378.00 | 32.5M |
| 2025-04-15 | 382.00 | 392.00 | 382.00 | 388.00 | 45.1M |
| 2025-04-14 | 368.00 | 390.00 | 368.00 | 382.00 | 68.5M |
| 2025-04-11 | 366.00 | 370.00 | 362.00 | 368.00 | 22.3M |
| 2025-04-10 | 372.00 | 384.00 | 364.00 | 366.00 | 93.2M |
| 2025-04-09 | 350.00 | 358.00 | 346.00 | 352.00 | 32.3M |
| 2025-04-08 | 340.00 | 366.00 | 340.00 | 352.00 | 61.9M |
| 2025-03-27 | 390.00 | 402.00 | 388.00 | 394.00 | 41.1M |
| 2025-03-26 | 382.00 | 400.00 | 382.00 | 392.00 | 70.2M |
| 2025-03-25 | 380.00 | 386.00 | 376.00 | 380.00 | 23.7M |
| 2025-03-24 | 386.00 | 388.00 | 372.00 | 378.00 | 40.6M |
| 2025-03-21 | 398.00 | 402.00 | 384.00 | 386.00 | 44.4M |
| 2025-03-20 | 404.00 | 408.00 | 398.00 | 398.00 | 38.0M |
| 2025-03-19 | 386.00 | 404.00 | 384.00 | 400.00 | 48.5M |
| 2025-03-18 | 404.00 | 404.00 | 376.00 | 384.00 | 74.6M |
| 2025-03-17 | 402.00 | 414.00 | 398.00 | 400.00 | 79.8M |
| 2025-03-14 | 388.00 | 396.00 | 378.00 | 396.00 | 77.3M |
| 2025-03-13 | 392.00 | 396.00 | 388.00 | 390.00 | 29.2M |
| 2025-03-12 | 384.00 | 394.00 | 384.00 | 388.00 | 27.4M |
| 2025-03-11 | 380.00 | 386.00 | 376.00 | 382.00 | 33.1M |
| 2025-03-10 | 388.00 | 390.00 | 384.00 | 388.00 | 15.3M |
| 2025-03-07 | 384.00 | 394.00 | 380.00 | 388.00 | 30.1M |
| 2025-03-06 | 374.00 | 388.00 | 374.00 | 382.00 | 68.8M |
| 2025-03-05 | 372.00 | 380.00 | 366.00 | 374.00 | 108.3M |
| 2025-03-04 | 386.00 | 386.00 | 370.00 | 372.00 | 41.0M |
| 2025-03-03 | 376.00 | 394.00 | 376.00 | 386.00 | 32.5M |
| 2025-02-28 | 386.00 | 386.00 | 370.00 | 374.00 | 53.9M |
| 2025-02-27 | 396.00 | 400.00 | 386.00 | 390.00 | 39.3M |
| 2025-02-26 | 402.00 | 408.00 | 392.00 | 396.00 | 37.2M |
| 2025-02-25 | 408.00 | 412.00 | 398.00 | 400.00 | 38.8M |
| 2025-02-24 | 416.00 | 416.00 | 408.00 | 408.00 | 32.2M |
| 2025-02-21 | 414.00 | 420.00 | 412.00 | 414.00 | 15.7M |
| 2025-02-20 | 420.00 | 422.00 | 410.00 | 414.00 | 26.7M |
| 2025-02-19 | 430.00 | 436.00 | 418.00 | 420.00 | 31.8M |
| 2025-02-18 | 430.00 | 436.00 | 428.00 | 430.00 | 24.5M |
| 2025-02-17 | 418.00 | 434.00 | 418.00 | 428.00 | 57.0M |
| 2025-02-14 | 420.00 | 424.00 | 414.00 | 416.00 | 24.5M |
| 2025-02-13 | 410.00 | 418.00 | 404.00 | 418.00 | 32.3M |
| 2025-02-12 | 412.00 | 416.00 | 404.00 | 408.00 | 50.9M |
| 2025-02-11 | 414.00 | 418.00 | 406.00 | 410.00 | 44.1M |
| 2025-02-10 | 428.00 | 428.00 | 414.00 | 414.00 | 37.3M |
| 2025-02-07 | 418.00 | 434.00 | 412.00 | 426.00 | 51.5M |
| 2025-02-06 | 436.00 | 438.00 | 416.00 | 420.00 | 60.4M |
| 2025-02-05 | 446.00 | 448.00 | 434.00 | 436.00 | 39.1M |
| 2025-02-04 | 452.00 | 456.00 | 442.00 | 444.00 | 45.1M |
| 2025-02-03 | 460.00 | 460.00 | 442.00 | 448.00 | 51.9M |
| 2025-01-31 | 450.00 | 466.00 | 450.00 | 462.00 | 45.3M |
| 2025-01-30 | 464.00 | 464.00 | 446.00 | 450.00 | 43.2M |
| 2025-01-24 | 466.00 | 468.00 | 458.00 | 460.00 | 35.5M |
| 2025-01-23 | 466.00 | 474.00 | 462.00 | 464.00 | 42.9M |
| 2025-01-22 | 470.00 | 476.00 | 464.00 | 464.00 | 45.5M |
| 2025-01-21 | 466.00 | 482.00 | 466.00 | 468.00 | 85.4M |
| 2025-01-20 | 466.00 | 474.00 | 462.00 | 464.00 | 73.5M |
| 2025-01-17 | 464.00 | 470.00 | 454.00 | 464.00 | 49.3M |
| 2025-01-16 | 472.00 | 476.00 | 460.00 | 462.00 | 93.0M |
| 2025-01-15 | 450.00 | 468.00 | 446.00 | 464.00 | 154.2M |
| 2025-01-14 | 458.00 | 462.00 | 446.00 | 448.00 | 61.1M |
| 2025-01-13 | 480.00 | 480.00 | 456.00 | 460.00 | 73.3M |
| 2025-01-10 | 484.00 | 488.00 | 480.00 | 482.00 | 26.8M |
| 2025-01-09 | 484.00 | 490.00 | 480.00 | 482.00 | 30.2M |
| 2025-01-08 | 486.00 | 488.00 | 480.00 | 484.00 | 26.8M |
| 2025-01-07 | 492.00 | 496.00 | 484.00 | 486.00 | 28.4M |
| 2025-01-06 | 500.00 | 505.00 | 490.00 | 492.00 | 19.6M |
| 2025-01-03 | 510.00 | 515.00 | 500.00 | 500.00 | 21.5M |
| 2025-01-02 | 492.00 | 510.00 | 492.00 | 510.00 | 24.4M |