735.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 732.00 | 736.00 | 731.00 | 736.00 | 2.2K |
| 09:05 | 730.00 | 730.00 | 730.00 | 730.00 | 1.3K |
| 09:10 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 09:15 | 729.00 | 729.00 | 727.00 | 727.00 | 0.8K |
| 09:25 | 727.00 | 727.00 | 726.00 | 726.00 | 0.3K |
| 09:30 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 09:40 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 09:45 | 731.00 | 731.00 | 728.00 | 728.00 | 1.7K |
| 09:55 | 726.00 | 728.00 | 726.00 | 727.00 | 1.7K |
| 10:00 | 726.00 | 730.00 | 726.00 | 728.00 | 2.1K |
| 10:15 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 10:50 | 729.00 | 729.00 | 728.00 | 728.00 | 0.2K |
| 11:00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 11:05 | 730.00 | 730.00 | 730.00 | 730.00 | 0.3K |
| 11:15 | 730.00 | 730.00 | 730.00 | 730.00 | 0.5K |
| 11:20 | 730.00 | 730.00 | 730.00 | 730.00 | 0.1K |
| 12:30 | 731.00 | 736.00 | 730.00 | 736.00 | 8.1K |
| 12:35 | 734.00 | 734.00 | 734.00 | 734.00 | 0.2K |
| 12:40 | 737.00 | 737.00 | 736.00 | 736.00 | 1.1K |
| 12:45 | 738.00 | 738.00 | 737.00 | 738.00 | 2.6K |
| 12:55 | 738.00 | 739.00 | 738.00 | 739.00 | 0.3K |
| 13:00 | 739.00 | 739.00 | 739.00 | 739.00 | 0.1K |
| 13:15 | 739.00 | 739.00 | 739.00 | 739.00 | 0.1K |
| 13:20 | 745.00 | 745.00 | 745.00 | 745.00 | 3.6K |
| 13:25 | 743.00 | 744.00 | 743.00 | 743.00 | 0.5K |
| 13:30 | 744.00 | 747.00 | 744.00 | 747.00 | 3.4K |
| 13:35 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 13:40 | 746.00 | 747.00 | 746.00 | 746.00 | 0.5K |
| 13:45 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 13:50 | 741.00 | 743.00 | 741.00 | 743.00 | 3.8K |
| 13:55 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 14:05 | 743.00 | 743.00 | 743.00 | 743.00 | 0.3K |
| 14:15 | 743.00 | 743.00 | 743.00 | 743.00 | 0.2K |
| 14:20 | 743.00 | 743.00 | 743.00 | 743.00 | 0.3K |
| 14:25 | 744.00 | 744.00 | 744.00 | 744.00 | 0.2K |
| 14:40 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 14:45 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 14:50 | 745.00 | 745.00 | 744.00 | 744.00 | 1.2K |
| 14:55 | 744.00 | 744.00 | 744.00 | 744.00 | 0.3K |
| 15:00 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 15:05 | 742.00 | 742.00 | 742.00 | 742.00 | 0.5K |
| 15:10 | 745.00 | 745.00 | 745.00 | 745.00 | 1.0K |
| 15:20 | 742.00 | 744.00 | 741.00 | 744.00 | 0.8K |
| 15:30 | 745.00 | 745.00 | 745.00 | 745.00 | 0.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 745.00 | 748.00 | 732.00 | 735.00 | 0.0M |
| 2025-09-25 | 732.00 | 747.00 | 726.00 | 745.00 | 0.0M |
| 2025-09-24 | 748.00 | 748.00 | 733.00 | 733.00 | 0.0M |
| 2025-09-22 | 737.00 | 750.00 | 737.00 | 746.00 | 0.0M |
| 2025-09-19 | 730.00 | 737.00 | 717.00 | 731.00 | 0.1M |
| 2025-09-18 | 728.00 | 746.00 | 728.00 | 730.00 | 0.1M |
| 2025-09-17 | 726.00 | 740.00 | 712.00 | 732.00 | 0.1M |
| 2025-09-16 | 715.00 | 727.00 | 705.00 | 725.00 | 0.1M |
| 2025-09-12 | 722.00 | 724.00 | 699.00 | 700.00 | 0.1M |
| 2025-09-11 | 725.00 | 726.00 | 715.00 | 717.00 | 0.0M |
| 2025-09-10 | 712.00 | 734.00 | 708.00 | 726.00 | 0.1M |
| 2025-09-09 | 714.00 | 720.00 | 705.00 | 707.00 | 0.0M |
| 2025-09-08 | 715.00 | 722.00 | 707.00 | 709.00 | 0.0M |
| 2025-09-05 | 711.00 | 721.00 | 709.00 | 714.00 | 0.0M |
| 2025-09-04 | 708.00 | 717.00 | 703.00 | 708.00 | 0.0M |
| 2025-09-03 | 713.00 | 720.00 | 705.00 | 708.00 | 0.0M |
| 2025-09-02 | 715.00 | 727.00 | 710.00 | 710.00 | 0.0M |
| 2025-09-01 | 711.00 | 720.00 | 697.00 | 719.00 | 0.1M |
| 2025-08-29 | 722.00 | 730.00 | 714.00 | 716.00 | 0.0M |
| 2025-08-28 | 740.00 | 740.00 | 712.00 | 720.00 | 0.1M |
| 2025-08-27 | 747.00 | 748.00 | 739.00 | 742.00 | 0.0M |
| 2025-08-26 | 731.00 | 760.00 | 720.00 | 753.00 | 0.2M |
| 2025-08-25 | 726.00 | 730.00 | 715.00 | 730.00 | 0.1M |
| 2025-08-22 | 725.00 | 734.00 | 714.00 | 720.00 | 0.1M |
| 2025-08-21 | 715.00 | 726.00 | 704.00 | 723.00 | 0.1M |
| 2025-08-20 | 719.00 | 729.00 | 700.00 | 712.00 | 0.2M |
| 2025-08-19 | 707.00 | 727.00 | 703.00 | 720.00 | 0.2M |
| 2025-08-18 | 687.00 | 704.00 | 677.00 | 704.00 | 0.3M |
| 2025-08-15 | 682.00 | 696.00 | 670.00 | 677.00 | 0.8M |
| 2025-08-14 | 824.00 | 829.00 | 795.00 | 806.00 | 0.3M |
| 2025-08-13 | 833.00 | 837.00 | 817.00 | 819.00 | 0.1M |
| 2025-08-12 | 826.00 | 838.00 | 820.00 | 828.00 | 0.1M |
| 2025-08-08 | 860.00 | 860.00 | 827.00 | 830.00 | 0.1M |
| 2025-08-07 | 866.00 | 873.00 | 851.00 | 856.00 | 0.0M |
| 2025-08-06 | 884.00 | 884.00 | 856.00 | 865.00 | 0.0M |
| 2025-08-05 | 894.00 | 909.00 | 873.00 | 885.00 | 0.1M |
| 2025-08-04 | 868.00 | 891.00 | 860.00 | 891.00 | 0.1M |
| 2025-08-01 | 866.00 | 879.00 | 863.00 | 876.00 | 0.1M |
| 2025-07-31 | 851.00 | 865.00 | 843.00 | 863.00 | 0.0M |
| 2025-07-30 | 849.00 | 850.00 | 834.00 | 843.00 | 0.0M |
| 2025-07-29 | 862.00 | 862.00 | 848.00 | 851.00 | 0.0M |
| 2025-07-28 | 863.00 | 864.00 | 851.00 | 862.00 | 0.0M |
| 2025-07-25 | 847.00 | 863.00 | 846.00 | 861.00 | 0.1M |
| 2025-07-24 | 855.00 | 869.00 | 835.00 | 842.00 | 0.2M |
| 2025-07-23 | 825.00 | 845.00 | 821.00 | 845.00 | 0.0M |
| 2025-07-22 | 820.00 | 827.00 | 813.00 | 820.00 | 0.0M |
| 2025-07-18 | 851.00 | 857.00 | 820.00 | 820.00 | 0.0M |
| 2025-07-17 | 853.00 | 871.00 | 851.00 | 851.00 | 0.0M |
| 2025-07-16 | 867.00 | 868.00 | 851.00 | 855.00 | 0.0M |
| 2025-07-15 | 872.00 | 878.00 | 861.00 | 867.00 | 0.0M |
| 2025-07-14 | 862.00 | 873.00 | 851.00 | 867.00 | 0.0M |
| 2025-07-11 | 834.00 | 858.00 | 825.00 | 858.00 | 0.1M |
| 2025-07-10 | 838.00 | 838.00 | 820.00 | 835.00 | 0.0M |
| 2025-07-09 | 836.00 | 850.00 | 820.00 | 840.00 | 0.1M |
| 2025-07-08 | 830.00 | 839.00 | 813.00 | 821.00 | 0.1M |
| 2025-07-07 | 842.00 | 857.00 | 818.00 | 832.00 | 0.1M |
| 2025-07-04 | 856.00 | 863.00 | 836.00 | 842.00 | 0.1M |
| 2025-07-03 | 867.00 | 868.00 | 852.00 | 854.00 | 0.0M |
| 2025-07-02 | 861.00 | 877.00 | 849.00 | 872.00 | 0.1M |
| 2025-07-01 | 927.00 | 930.00 | 862.00 | 874.00 | 0.1M |
| 2025-06-30 | 961.00 | 964.00 | 936.00 | 936.00 | 0.0M |
| 2025-06-27 | 915.00 | 970.00 | 915.00 | 961.00 | 0.1M |
| 2025-06-26 | 944.00 | 944.00 | 917.00 | 920.00 | 0.1M |
| 2025-06-25 | 957.00 | 958.00 | 933.00 | 942.00 | 0.0M |
| 2025-06-24 | 934.00 | 965.00 | 934.00 | 957.00 | 0.1M |
| 2025-06-23 | 926.00 | 941.00 | 911.00 | 933.00 | 0.1M |
| 2025-06-20 | 955.00 | 957.00 | 929.00 | 941.00 | 0.0M |
| 2025-06-19 | 950.00 | 960.00 | 940.00 | 952.00 | 0.1M |
| 2025-06-18 | 939.00 | 974.00 | 935.00 | 950.00 | 0.1M |
| 2025-06-17 | 940.00 | 958.00 | 925.00 | 950.00 | 0.1M |
| 2025-06-16 | 925.00 | 945.00 | 918.00 | 938.00 | 0.0M |
| 2025-06-13 | 942.00 | 955.00 | 915.00 | 930.00 | 0.1M |
| 2025-06-12 | 932.00 | 941.00 | 921.00 | 941.00 | 0.0M |
| 2025-06-11 | 930.00 | 932.00 | 914.00 | 928.00 | 0.1M |
| 2025-06-10 | 896.00 | 938.00 | 895.00 | 931.00 | 0.1M |
| 2025-06-09 | 879.00 | 908.00 | 879.00 | 900.00 | 0.1M |
| 2025-06-06 | 890.00 | 890.00 | 872.00 | 878.00 | 0.0M |
| 2025-06-05 | 897.00 | 905.00 | 881.00 | 883.00 | 0.0M |
| 2025-06-04 | 909.00 | 915.00 | 892.00 | 901.00 | 0.0M |
| 2025-06-03 | 910.00 | 919.00 | 895.00 | 901.00 | 0.1M |
| 2025-06-02 | 888.00 | 891.00 | 873.00 | 891.00 | 0.0M |
| 2025-05-30 | 866.00 | 895.00 | 863.00 | 888.00 | 0.0M |
| 2025-05-29 | 878.00 | 880.00 | 865.00 | 865.00 | 0.0M |
| 2025-05-28 | 870.00 | 886.00 | 868.00 | 878.00 | 0.0M |
| 2025-05-27 | 876.00 | 880.00 | 869.00 | 870.00 | 0.0M |
| 2025-05-26 | 856.00 | 878.00 | 853.00 | 878.00 | 0.1M |
| 2025-05-23 | 883.00 | 888.00 | 855.00 | 857.00 | 0.1M |
| 2025-05-22 | 827.00 | 889.00 | 811.00 | 889.00 | 0.1M |
| 2025-05-21 | 832.00 | 835.00 | 811.00 | 820.00 | 0.1M |
| 2025-05-20 | 851.00 | 855.00 | 833.00 | 838.00 | 0.1M |
| 2025-05-19 | 852.00 | 864.00 | 827.00 | 856.00 | 0.1M |
| 2025-05-16 | 840.00 | 850.00 | 807.00 | 837.00 | 0.1M |
| 2025-05-15 | 779.00 | 838.00 | 779.00 | 834.00 | 0.1M |
| 2025-05-14 | 785.00 | 819.00 | 773.00 | 773.00 | 0.1M |
| 2025-05-13 | 802.00 | 812.00 | 754.00 | 785.00 | 0.4M |
| 2025-05-12 | 751.00 | 787.00 | 748.00 | 787.00 | 0.6M |
| 2025-05-09 | 683.00 | 690.00 | 667.00 | 687.00 | 0.1M |
| 2025-05-08 | 670.00 | 682.00 | 667.00 | 673.00 | 0.0M |
| 2025-05-07 | 663.00 | 681.00 | 660.00 | 670.00 | 0.0M |
| 2025-05-02 | 671.00 | 678.00 | 654.00 | 670.00 | 0.0M |
| 2025-05-01 | 687.00 | 688.00 | 666.00 | 670.00 | 0.1M |
| 2025-04-30 | 666.00 | 685.00 | 663.00 | 679.00 | 0.0M |
| 2025-04-28 | 656.00 | 664.00 | 653.00 | 658.00 | 0.0M |
| 2025-04-25 | 650.00 | 659.00 | 644.00 | 659.00 | 0.0M |
| 2025-04-24 | 641.00 | 659.00 | 626.00 | 655.00 | 0.0M |
| 2025-04-23 | 646.00 | 646.00 | 623.00 | 636.00 | 0.0M |
| 2025-04-22 | 657.00 | 657.00 | 639.00 | 646.00 | 0.0M |
| 2025-04-21 | 655.00 | 670.00 | 655.00 | 666.00 | 0.0M |
| 2025-04-18 | 636.00 | 659.00 | 632.00 | 650.00 | 0.0M |
| 2025-04-17 | 616.00 | 631.00 | 613.00 | 629.00 | 0.0M |
| 2025-04-16 | 623.00 | 624.00 | 611.00 | 619.00 | 0.0M |
| 2025-04-15 | 618.00 | 636.00 | 605.00 | 613.00 | 0.0M |
| 2025-04-14 | 620.00 | 620.00 | 600.00 | 601.00 | 0.0M |
| 2025-04-11 | 572.00 | 602.00 | 558.00 | 602.00 | 0.0M |
| 2025-04-10 | 595.00 | 595.00 | 573.00 | 573.00 | 0.0M |
| 2025-04-09 | 534.00 | 545.00 | 514.00 | 533.00 | 0.0M |
| 2025-04-08 | 562.00 | 562.00 | 537.00 | 544.00 | 0.0M |
| 2025-04-07 | 485.00 | 519.00 | 483.00 | 484.00 | 0.1M |
| 2025-04-04 | 623.00 | 623.00 | 552.00 | 583.00 | 0.1M |
| 2025-04-03 | 623.00 | 647.00 | 622.00 | 643.00 | 0.0M |
| 2025-04-02 | 653.00 | 662.00 | 648.00 | 659.00 | 0.0M |
| 2025-04-01 | 666.00 | 671.00 | 652.00 | 652.00 | 0.0M |
| 2025-03-31 | 683.00 | 683.00 | 654.00 | 658.00 | 0.0M |
| 2025-03-28 | 664.00 | 680.00 | 661.00 | 680.00 | 0.0M |
| 2025-03-27 | 667.00 | 673.00 | 663.00 | 670.00 | 0.0M |
| 2025-03-26 | 677.00 | 682.00 | 673.00 | 677.00 | 0.0M |
| 2025-03-25 | 677.00 | 679.00 | 669.00 | 677.00 | 0.0M |
| 2025-03-24 | 684.00 | 684.00 | 675.00 | 675.00 | 0.0M |
| 2025-03-21 | 687.00 | 692.00 | 680.00 | 681.00 | 0.0M |
| 2025-03-19 | 686.00 | 695.00 | 681.00 | 687.00 | 0.0M |
| 2025-03-18 | 687.00 | 689.00 | 680.00 | 680.00 | 0.0M |
| 2025-03-17 | 683.00 | 686.00 | 674.00 | 684.00 | 0.0M |
| 2025-03-14 | 686.00 | 686.00 | 676.00 | 682.00 | 0.0M |
| 2025-03-13 | 692.00 | 700.00 | 683.00 | 686.00 | 0.0M |
| 2025-03-12 | 675.00 | 685.00 | 665.00 | 676.00 | 0.0M |
| 2025-03-11 | 655.00 | 681.00 | 643.00 | 675.00 | 0.1M |
| 2025-03-10 | 653.00 | 666.00 | 648.00 | 661.00 | 0.0M |
| 2025-03-07 | 677.00 | 677.00 | 653.00 | 653.00 | 0.1M |
| 2025-03-06 | 690.00 | 695.00 | 678.00 | 689.00 | 0.0M |
| 2025-03-05 | 692.00 | 705.00 | 686.00 | 687.00 | 0.0M |
| 2025-03-04 | 711.00 | 711.00 | 687.00 | 696.00 | 0.0M |
| 2025-03-03 | 718.00 | 721.00 | 693.00 | 721.00 | 0.1M |
| 2025-02-28 | 693.00 | 701.00 | 680.00 | 695.00 | 0.0M |
| 2025-02-27 | 703.00 | 703.00 | 687.00 | 702.00 | 0.0M |
| 2025-02-26 | 718.00 | 718.00 | 694.00 | 699.00 | 0.0M |
| 2025-02-25 | 712.00 | 731.00 | 699.00 | 707.00 | 0.1M |
| 2025-02-21 | 724.00 | 729.00 | 712.00 | 712.00 | 0.0M |
| 2025-02-20 | 706.00 | 717.00 | 699.00 | 699.00 | 0.1M |
| 2025-02-19 | 734.00 | 734.00 | 715.00 | 720.00 | 0.0M |
| 2025-02-18 | 726.00 | 732.00 | 704.00 | 732.00 | 0.1M |
| 2025-02-17 | 768.00 | 768.00 | 725.00 | 727.00 | 0.1M |
| 2025-02-14 | 688.00 | 768.00 | 680.00 | 767.00 | 0.3M |
| 2025-02-13 | 705.00 | 718.00 | 677.00 | 678.00 | 0.1M |
| 2025-02-12 | 725.00 | 738.00 | 696.00 | 700.00 | 0.4M |
| 2025-02-10 | 678.00 | 721.00 | 672.00 | 721.00 | 0.3M |
| 2025-02-07 | 628.00 | 645.00 | 621.00 | 621.00 | 0.1M |
| 2025-02-06 | 641.00 | 641.00 | 623.00 | 625.00 | 0.0M |
| 2025-02-05 | 622.00 | 636.00 | 620.00 | 636.00 | 0.0M |
| 2025-02-04 | 622.00 | 631.00 | 614.00 | 614.00 | 0.0M |
| 2025-02-03 | 637.00 | 637.00 | 616.00 | 616.00 | 0.0M |
| 2025-01-31 | 654.00 | 654.00 | 635.00 | 645.00 | 0.0M |
| 2025-01-30 | 658.00 | 671.00 | 649.00 | 652.00 | 0.0M |
| 2025-01-29 | 665.00 | 665.00 | 641.00 | 645.00 | 0.0M |
| 2025-01-28 | 649.00 | 668.00 | 635.00 | 657.00 | 0.0M |
| 2025-01-27 | 649.00 | 670.00 | 649.00 | 652.00 | 0.1M |
| 2025-01-24 | 643.00 | 643.00 | 623.00 | 633.00 | 0.0M |
| 2025-01-23 | 629.00 | 650.00 | 623.00 | 633.00 | 0.0M |
| 2025-01-22 | 626.00 | 628.00 | 614.00 | 627.00 | 0.0M |
| 2025-01-21 | 630.00 | 647.00 | 612.00 | 628.00 | 0.1M |
| 2025-01-20 | 620.00 | 650.00 | 601.00 | 623.00 | 0.2M |
| 2025-01-17 | 591.00 | 591.00 | 560.00 | 570.00 | 0.0M |
| 2025-01-16 | 588.00 | 588.00 | 581.00 | 582.00 | 0.0M |
| 2025-01-15 | 582.00 | 591.00 | 578.00 | 578.00 | 0.0M |
| 2025-01-14 | 605.00 | 606.00 | 577.00 | 582.00 | 0.0M |
| 2025-01-10 | 596.00 | 618.00 | 592.00 | 601.00 | 0.0M |
| 2025-01-09 | 610.00 | 610.00 | 583.00 | 584.00 | 0.0M |
| 2025-01-08 | 591.00 | 608.00 | 577.00 | 606.00 | 0.1M |
| 2025-01-07 | 585.00 | 585.00 | 575.00 | 581.00 | 0.0M |
| 2025-01-06 | 560.00 | 585.00 | 556.00 | 575.00 | 0.0M |