698.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 709.00 | 709.00 | 709.00 | 709.00 | 0.3K |
| 09:15 | 707.00 | 707.00 | 707.00 | 707.00 | 0.2K |
| 10:15 | 706.00 | 706.00 | 706.00 | 706.00 | 0.3K |
| 10:20 | 706.00 | 707.00 | 706.00 | 707.00 | 0.3K |
| 10:30 | 707.00 | 707.00 | 706.00 | 707.00 | 0.3K |
| 10:35 | 707.00 | 707.00 | 707.00 | 707.00 | 0.1K |
| 10:40 | 707.00 | 707.00 | 707.00 | 707.00 | 0.2K |
| 11:05 | 706.00 | 708.00 | 706.00 | 708.00 | 0.8K |
| 12:40 | 708.00 | 710.00 | 708.00 | 710.00 | 0.9K |
| 14:20 | 705.00 | 705.00 | 705.00 | 705.00 | 1.0K |
| 14:25 | 704.00 | 704.00 | 704.00 | 704.00 | 0.1K |
| 14:30 | 705.00 | 705.00 | 705.00 | 705.00 | 0.3K |
| 14:50 | 704.00 | 704.00 | 704.00 | 704.00 | 0.3K |
| 15:05 | 705.00 | 710.00 | 705.00 | 710.00 | 0.6K |
| 15:20 | 708.00 | 710.00 | 707.00 | 710.00 | 1.6K |
| 15:30 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 711.00 | 711.00 | 695.00 | 698.00 | 0.0M |
| 2025-09-25 | 705.00 | 705.00 | 702.00 | 703.00 | 0.0M |
| 2025-09-24 | 709.00 | 710.00 | 704.00 | 710.00 | 0.0M |
| 2025-09-22 | 700.00 | 709.00 | 700.00 | 705.00 | 0.0M |
| 2025-09-19 | 716.00 | 716.00 | 696.00 | 703.00 | 0.0M |
| 2025-09-18 | 706.00 | 710.00 | 701.00 | 710.00 | 0.0M |
| 2025-09-17 | 727.00 | 727.00 | 706.00 | 710.00 | 0.0M |
| 2025-09-16 | 710.00 | 728.00 | 710.00 | 720.00 | 0.0M |
| 2025-09-12 | 719.00 | 719.00 | 705.00 | 708.00 | 0.0M |
| 2025-09-11 | 720.00 | 720.00 | 703.00 | 704.00 | 0.0M |
| 2025-09-10 | 686.00 | 786.00 | 686.00 | 720.00 | 0.5M |
| 2025-09-09 | 689.00 | 693.00 | 683.00 | 686.00 | 0.0M |
| 2025-09-08 | 681.00 | 690.00 | 681.00 | 689.00 | 0.0M |
| 2025-09-05 | 690.00 | 695.00 | 684.00 | 685.00 | 0.0M |
| 2025-09-04 | 690.00 | 692.00 | 685.00 | 690.00 | 0.0M |
| 2025-09-03 | 700.00 | 700.00 | 690.00 | 691.00 | 0.0M |
| 2025-09-02 | 699.00 | 701.00 | 698.00 | 698.00 | 0.0M |
| 2025-09-01 | 702.00 | 702.00 | 698.00 | 702.00 | 0.0M |
| 2025-08-29 | 699.00 | 703.00 | 698.00 | 702.00 | 0.0M |
| 2025-08-28 | 702.00 | 705.00 | 699.00 | 699.00 | 0.0M |
| 2025-08-27 | 700.00 | 700.00 | 697.00 | 697.00 | 0.0M |
| 2025-08-26 | 700.00 | 702.00 | 699.00 | 699.00 | 0.0M |
| 2025-08-25 | 699.00 | 702.00 | 696.00 | 701.00 | 0.0M |
| 2025-08-22 | 702.00 | 703.00 | 696.00 | 697.00 | 0.0M |
| 2025-08-21 | 696.00 | 719.00 | 695.00 | 702.00 | 0.0M |
| 2025-08-20 | 702.00 | 702.00 | 696.00 | 697.00 | 0.0M |
| 2025-08-19 | 700.00 | 707.00 | 700.00 | 701.00 | 0.0M |
| 2025-08-18 | 690.00 | 706.00 | 690.00 | 705.00 | 0.0M |
| 2025-08-15 | 700.00 | 703.00 | 694.00 | 698.00 | 0.0M |
| 2025-08-14 | 695.00 | 708.00 | 695.00 | 698.00 | 0.0M |
| 2025-08-13 | 700.00 | 705.00 | 696.00 | 698.00 | 0.0M |
| 2025-08-12 | 702.00 | 707.00 | 699.00 | 702.00 | 0.0M |
| 2025-08-08 | 717.00 | 720.00 | 699.00 | 703.00 | 0.0M |
| 2025-08-07 | 725.00 | 725.00 | 716.00 | 717.00 | 0.0M |
| 2025-08-06 | 727.00 | 727.00 | 719.00 | 722.00 | 0.0M |
| 2025-08-05 | 714.00 | 724.00 | 710.00 | 720.00 | 0.0M |
| 2025-08-04 | 708.00 | 714.00 | 708.00 | 714.00 | 0.0M |
| 2025-08-01 | 709.00 | 713.00 | 707.00 | 713.00 | 0.0M |
| 2025-07-31 | 707.00 | 714.00 | 704.00 | 709.00 | 0.0M |
| 2025-07-30 | 705.00 | 711.00 | 705.00 | 711.00 | 0.0M |
| 2025-07-29 | 705.00 | 712.00 | 699.00 | 707.00 | 0.0M |
| 2025-07-28 | 701.00 | 709.00 | 697.00 | 706.00 | 0.0M |
| 2025-07-25 | 713.00 | 713.00 | 698.00 | 702.00 | 0.0M |
| 2025-07-24 | 702.00 | 713.00 | 697.00 | 708.00 | 0.0M |
| 2025-07-23 | 691.00 | 703.00 | 688.00 | 701.00 | 0.0M |
| 2025-07-22 | 701.00 | 709.00 | 678.00 | 691.00 | 0.1M |
| 2025-07-18 | 714.00 | 714.00 | 700.00 | 700.00 | 0.1M |
| 2025-07-17 | 715.00 | 718.00 | 712.00 | 717.00 | 0.0M |
| 2025-07-16 | 702.00 | 729.00 | 701.00 | 711.00 | 0.1M |
| 2025-07-15 | 811.00 | 839.00 | 800.00 | 803.00 | 0.1M |
| 2025-07-14 | 812.00 | 818.00 | 803.00 | 810.00 | 0.0M |
| 2025-07-11 | 809.00 | 817.00 | 803.00 | 812.00 | 0.0M |
| 2025-07-10 | 807.00 | 810.00 | 802.00 | 802.00 | 0.0M |
| 2025-07-09 | 798.00 | 807.00 | 798.00 | 804.00 | 0.0M |
| 2025-07-08 | 775.00 | 792.00 | 774.00 | 792.00 | 0.0M |
| 2025-07-07 | 775.00 | 775.00 | 765.00 | 772.00 | 0.0M |
| 2025-07-04 | 770.00 | 772.00 | 768.00 | 770.00 | 0.0M |
| 2025-07-03 | 768.00 | 771.00 | 761.00 | 767.00 | 0.0M |
| 2025-07-02 | 780.00 | 780.00 | 767.00 | 771.00 | 0.0M |
| 2025-07-01 | 779.00 | 779.00 | 763.00 | 772.00 | 0.0M |
| 2025-06-30 | 777.00 | 788.00 | 770.00 | 773.00 | 0.0M |
| 2025-06-27 | 766.00 | 788.00 | 762.00 | 777.00 | 0.0M |
| 2025-06-26 | 772.00 | 779.00 | 772.00 | 779.00 | 0.0M |
| 2025-06-25 | 775.00 | 775.00 | 763.00 | 772.00 | 0.0M |
| 2025-06-24 | 768.00 | 777.00 | 768.00 | 777.00 | 0.0M |
| 2025-06-23 | 775.00 | 775.00 | 762.00 | 766.00 | 0.0M |
| 2025-06-20 | 785.00 | 785.00 | 772.00 | 782.00 | 0.0M |
| 2025-06-19 | 794.00 | 794.00 | 783.00 | 783.00 | 0.0M |
| 2025-06-18 | 812.00 | 817.00 | 791.00 | 797.00 | 0.0M |
| 2025-06-17 | 814.00 | 817.00 | 799.00 | 816.00 | 0.0M |
| 2025-06-16 | 795.00 | 807.00 | 790.00 | 804.00 | 0.0M |
| 2025-06-13 | 820.00 | 820.00 | 783.00 | 786.00 | 0.0M |
| 2025-06-12 | 776.00 | 840.00 | 776.00 | 811.00 | 0.1M |
| 2025-06-11 | 775.00 | 782.00 | 775.00 | 775.00 | 0.0M |
| 2025-06-10 | 783.00 | 789.00 | 773.00 | 775.00 | 0.0M |
| 2025-06-09 | 788.00 | 788.00 | 781.00 | 782.00 | 0.0M |
| 2025-06-06 | 784.00 | 785.00 | 780.00 | 783.00 | 0.0M |
| 2025-06-05 | 789.00 | 789.00 | 781.00 | 781.00 | 0.0M |
| 2025-06-04 | 783.00 | 787.00 | 783.00 | 783.00 | 0.0M |
| 2025-06-03 | 788.00 | 790.00 | 783.00 | 783.00 | 0.0M |
| 2025-06-02 | 786.00 | 793.00 | 783.00 | 785.00 | 0.0M |
| 2025-05-30 | 799.00 | 800.00 | 787.00 | 789.00 | 0.0M |
| 2025-05-29 | 820.00 | 825.00 | 785.00 | 804.00 | 0.0M |
| 2025-05-28 | 844.00 | 844.00 | 833.00 | 838.00 | 0.0M |
| 2025-05-27 | 830.00 | 847.00 | 830.00 | 838.00 | 0.0M |
| 2025-05-26 | 840.00 | 844.00 | 833.00 | 834.00 | 0.0M |
| 2025-05-23 | 832.00 | 849.00 | 829.00 | 839.00 | 0.0M |
| 2025-05-22 | 836.00 | 843.00 | 836.00 | 838.00 | 0.0M |
| 2025-05-21 | 850.00 | 855.00 | 837.00 | 837.00 | 0.0M |
| 2025-05-20 | 837.00 | 849.00 | 837.00 | 838.00 | 0.0M |
| 2025-05-19 | 830.00 | 848.00 | 830.00 | 841.00 | 0.0M |
| 2025-05-16 | 830.00 | 846.00 | 828.00 | 830.00 | 0.0M |
| 2025-05-15 | 839.00 | 855.00 | 839.00 | 841.00 | 0.0M |
| 2025-05-14 | 849.00 | 858.00 | 841.00 | 842.00 | 0.0M |
| 2025-05-13 | 834.00 | 851.00 | 826.00 | 841.00 | 0.0M |
| 2025-05-12 | 823.00 | 835.00 | 819.00 | 823.00 | 0.0M |
| 2025-05-09 | 818.00 | 830.00 | 818.00 | 823.00 | 0.0M |
| 2025-05-08 | 823.00 | 830.00 | 812.00 | 818.00 | 0.0M |
| 2025-05-07 | 816.00 | 828.00 | 813.00 | 824.00 | 0.0M |
| 2025-05-02 | 804.00 | 811.00 | 800.00 | 806.00 | 0.0M |
| 2025-05-01 | 815.00 | 820.00 | 801.00 | 804.00 | 0.0M |
| 2025-04-30 | 830.00 | 834.00 | 818.00 | 818.00 | 0.0M |
| 2025-04-28 | 806.00 | 830.00 | 806.00 | 818.00 | 0.0M |
| 2025-04-25 | 826.00 | 826.00 | 802.00 | 806.00 | 0.0M |
| 2025-04-24 | 811.00 | 830.00 | 803.00 | 818.00 | 0.0M |
| 2025-04-23 | 810.00 | 817.00 | 801.00 | 807.00 | 0.0M |
| 2025-04-22 | 798.00 | 831.00 | 785.00 | 804.00 | 0.1M |
| 2025-04-21 | 785.00 | 796.00 | 780.00 | 790.00 | 0.0M |
| 2025-04-18 | 779.00 | 794.00 | 767.00 | 773.00 | 0.0M |
| 2025-04-17 | 790.00 | 791.00 | 755.00 | 771.00 | 0.1M |
| 2025-04-16 | 805.00 | 805.00 | 790.00 | 790.00 | 0.0M |
| 2025-04-15 | 811.00 | 828.00 | 786.00 | 796.00 | 0.2M |
| 2025-04-14 | 937.00 | 960.00 | 930.00 | 931.00 | 0.0M |
| 2025-04-11 | 875.00 | 919.00 | 855.00 | 911.00 | 0.0M |
| 2025-04-10 | 912.00 | 912.00 | 863.00 | 866.00 | 0.0M |
| 2025-04-09 | 860.00 | 878.00 | 838.00 | 848.00 | 0.0M |
| 2025-04-08 | 844.00 | 876.00 | 834.00 | 870.00 | 0.0M |
| 2025-04-07 | 733.00 | 834.00 | 732.00 | 784.00 | 0.0M |
| 2025-04-04 | 877.00 | 880.00 | 815.00 | 841.00 | 0.0M |
| 2025-04-03 | 881.00 | 899.00 | 872.00 | 895.00 | 0.0M |
| 2025-04-02 | 908.00 | 912.00 | 889.00 | 905.00 | 0.0M |
| 2025-04-01 | 944.00 | 944.00 | 905.00 | 906.00 | 0.0M |
| 2025-03-31 | 944.00 | 944.00 | 921.00 | 931.00 | 0.0M |
| 2025-03-28 | 963.00 | 965.00 | 944.00 | 945.00 | 0.0M |
| 2025-03-27 | 945.00 | 960.00 | 943.00 | 951.00 | 0.0M |
| 2025-03-26 | 955.00 | 955.00 | 942.00 | 946.00 | 0.0M |
| 2025-03-25 | 943.00 | 955.00 | 938.00 | 941.00 | 0.0M |
| 2025-03-24 | 930.00 | 943.00 | 927.00 | 933.00 | 0.0M |
| 2025-03-21 | 951.00 | 956.00 | 923.00 | 930.00 | 0.0M |
| 2025-03-19 | 917.00 | 940.00 | 915.00 | 936.00 | 0.0M |
| 2025-03-18 | 956.00 | 964.00 | 906.00 | 910.00 | 0.1M |
| 2025-03-17 | 952.00 | 960.00 | 942.00 | 956.00 | 0.0M |
| 2025-03-14 | 964.00 | 969.00 | 948.00 | 950.00 | 0.0M |
| 2025-03-13 | 946.00 | 971.00 | 946.00 | 955.00 | 0.0M |
| 2025-03-12 | 932.00 | 944.00 | 930.00 | 936.00 | 0.0M |
| 2025-03-11 | 970.00 | 970.00 | 939.00 | 940.00 | 0.0M |
| 2025-03-10 | 991.00 | 991.00 | 957.00 | 971.00 | 0.0M |
| 2025-03-07 | 949.00 | 976.00 | 942.00 | 976.00 | 0.0M |
| 2025-03-06 | 954.00 | 954.00 | 936.00 | 949.00 | 0.0M |
| 2025-03-05 | 940.00 | 950.00 | 931.00 | 947.00 | 0.0M |
| 2025-03-04 | 940.00 | 951.00 | 929.00 | 947.00 | 0.0M |
| 2025-03-03 | 963.00 | 970.00 | 940.00 | 952.00 | 0.0M |
| 2025-02-28 | 972.00 | 979.00 | 925.00 | 937.00 | 0.0M |
| 2025-02-27 | 999.00 | 999.00 | 981.00 | 987.00 | 0.0M |
| 2025-02-26 | 1,009.00 | 1,009.00 | 977.00 | 994.00 | 0.0M |
| 2025-02-25 | 990.00 | 1,008.00 | 976.00 | 997.00 | 0.0M |
| 2025-02-21 | 1,018.00 | 1,026.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2025-02-20 | 1,039.00 | 1,048.00 | 1,021.00 | 1,024.00 | 0.0M |
| 2025-02-19 | 1,054.00 | 1,061.00 | 1,035.00 | 1,039.00 | 0.0M |
| 2025-02-18 | 1,019.00 | 1,056.00 | 1,019.00 | 1,049.00 | 0.0M |
| 2025-02-17 | 1,053.00 | 1,065.00 | 1,009.00 | 1,017.00 | 0.0M |
| 2025-02-14 | 1,007.00 | 1,057.00 | 1,005.00 | 1,053.00 | 0.0M |
| 2025-02-13 | 1,029.00 | 1,035.00 | 1,005.00 | 1,015.00 | 0.0M |
| 2025-02-12 | 1,019.00 | 1,034.00 | 1,009.00 | 1,022.00 | 0.0M |
| 2025-02-10 | 1,065.00 | 1,079.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-02-07 | 1,054.00 | 1,077.00 | 1,039.00 | 1,066.00 | 0.0M |
| 2025-02-06 | 1,037.00 | 1,100.00 | 1,011.00 | 1,055.00 | 0.1M |
| 2025-02-05 | 987.00 | 1,033.00 | 976.00 | 1,019.00 | 0.1M |
| 2025-02-04 | 991.00 | 997.00 | 967.00 | 973.00 | 0.0M |
| 2025-02-03 | 913.00 | 1,005.00 | 913.00 | 961.00 | 0.1M |
| 2025-01-31 | 926.00 | 926.00 | 903.00 | 913.00 | 0.0M |
| 2025-01-30 | 935.00 | 950.00 | 923.00 | 923.00 | 0.0M |
| 2025-01-29 | 946.00 | 954.00 | 935.00 | 935.00 | 0.0M |
| 2025-01-28 | 946.00 | 947.00 | 921.00 | 946.00 | 0.0M |
| 2025-01-27 | 970.00 | 981.00 | 944.00 | 946.00 | 0.0M |
| 2025-01-24 | 926.00 | 952.00 | 921.00 | 952.00 | 0.0M |
| 2025-01-23 | 896.00 | 930.00 | 893.00 | 930.00 | 0.0M |
| 2025-01-22 | 893.00 | 927.00 | 893.00 | 896.00 | 0.0M |
| 2025-01-21 | 913.00 | 913.00 | 881.00 | 893.00 | 0.0M |
| 2025-01-20 | 938.00 | 938.00 | 890.00 | 913.00 | 0.0M |
| 2025-01-17 | 909.00 | 933.00 | 880.00 | 925.00 | 0.1M |
| 2025-01-16 | 895.00 | 928.00 | 891.00 | 900.00 | 0.0M |
| 2025-01-15 | 849.00 | 929.00 | 849.00 | 888.00 | 0.2M |
| 2025-01-14 | 1,022.00 | 1,042.00 | 981.00 | 999.00 | 0.1M |
| 2025-01-10 | 1,054.00 | 1,070.00 | 1,023.00 | 1,035.00 | 0.0M |
| 2025-01-09 | 1,050.00 | 1,055.00 | 1,017.00 | 1,055.00 | 0.0M |
| 2025-01-08 | 1,072.00 | 1,098.00 | 1,029.00 | 1,049.00 | 0.1M |
| 2025-01-07 | 1,106.00 | 1,133.00 | 1,060.00 | 1,072.00 | 0.0M |
| 2025-01-06 | 1,051.00 | 1,111.00 | 1,046.00 | 1,076.00 | 0.1M |