4,585.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 4,600.00 | 4,685.00 | 4,585.00 | 4,680.00 | 17.2K |
| 09:05 | 4,685.00 | 4,690.00 | 4,625.00 | 4,630.00 | 5.9K |
| 09:10 | 4,625.00 | 4,625.00 | 4,600.00 | 4,610.00 | 3.2K |
| 09:15 | 4,610.00 | 4,610.00 | 4,565.00 | 4,575.00 | 5.1K |
| 09:20 | 4,580.00 | 4,615.00 | 4,575.00 | 4,600.00 | 6.4K |
| 09:25 | 4,610.00 | 4,620.00 | 4,600.00 | 4,620.00 | 4.7K |
| 09:30 | 4,630.00 | 4,655.00 | 4,630.00 | 4,650.00 | 3.8K |
| 09:35 | 4,640.00 | 4,640.00 | 4,625.00 | 4,630.00 | 0.7K |
| 09:40 | 4,630.00 | 4,635.00 | 4,630.00 | 4,630.00 | 0.3K |
| 09:45 | 4,640.00 | 4,640.00 | 4,630.00 | 4,630.00 | 2.0K |
| 09:50 | 4,630.00 | 4,630.00 | 4,615.00 | 4,630.00 | 1.6K |
| 09:55 | 4,630.00 | 4,630.00 | 4,625.00 | 4,625.00 | 0.9K |
| 10:00 | 4,620.00 | 4,620.00 | 4,615.00 | 4,615.00 | 5.0K |
| 10:05 | 4,615.00 | 4,615.00 | 4,605.00 | 4,605.00 | 1.1K |
| 10:10 | 4,600.00 | 4,630.00 | 4,600.00 | 4,630.00 | 6.2K |
| 10:15 | 4,630.00 | 4,630.00 | 4,625.00 | 4,625.00 | 0.4K |
| 10:20 | 4,655.00 | 4,655.00 | 4,645.00 | 4,655.00 | 6.1K |
| 10:25 | 4,650.00 | 4,650.00 | 4,630.00 | 4,630.00 | 1.8K |
| 10:30 | 4,640.00 | 4,650.00 | 4,640.00 | 4,640.00 | 2.0K |
| 10:35 | 4,625.00 | 4,625.00 | 4,620.00 | 4,620.00 | 5.9K |
| 10:40 | 4,620.00 | 4,640.00 | 4,620.00 | 4,635.00 | 2.3K |
| 10:45 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 1.2K |
| 10:50 | 4,620.00 | 4,620.00 | 4,600.00 | 4,620.00 | 5.8K |
| 10:55 | 4,605.00 | 4,605.00 | 4,595.00 | 4,595.00 | 2.0K |
| 11:00 | 4,595.00 | 4,595.00 | 4,565.00 | 4,565.00 | 5.9K |
| 11:05 | 4,565.00 | 4,570.00 | 4,530.00 | 4,545.00 | 10.7K |
| 11:10 | 4,545.00 | 4,560.00 | 4,540.00 | 4,560.00 | 1.3K |
| 11:15 | 4,560.00 | 4,570.00 | 4,560.00 | 4,570.00 | 2.6K |
| 11:20 | 4,570.00 | 4,580.00 | 4,570.00 | 4,580.00 | 0.9K |
| 11:25 | 4,580.00 | 4,580.00 | 4,565.00 | 4,565.00 | 2.0K |
| 11:30 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0.1K |
| 12:30 | 4,585.00 | 4,625.00 | 4,580.00 | 4,620.00 | 7.6K |
| 12:35 | 4,620.00 | 4,650.00 | 4,620.00 | 4,650.00 | 3.0K |
| 12:40 | 4,650.00 | 4,655.00 | 4,630.00 | 4,635.00 | 4.2K |
| 12:45 | 4,630.00 | 4,635.00 | 4,625.00 | 4,635.00 | 2.9K |
| 12:50 | 4,635.00 | 4,640.00 | 4,635.00 | 4,635.00 | 1.2K |
| 12:55 | 4,640.00 | 4,640.00 | 4,635.00 | 4,635.00 | 0.5K |
| 13:00 | 4,630.00 | 4,630.00 | 4,620.00 | 4,620.00 | 1.9K |
| 13:05 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.2K |
| 13:10 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.1K |
| 13:15 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.1K |
| 13:20 | 4,620.00 | 4,620.00 | 4,605.00 | 4,605.00 | 1.1K |
| 13:25 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 0.1K |
| 13:30 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 0.1K |
| 13:35 | 4,620.00 | 4,620.00 | 4,615.00 | 4,615.00 | 0.6K |
| 13:40 | 4,615.00 | 4,620.00 | 4,615.00 | 4,620.00 | 1.4K |
| 13:45 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 0.1K |
| 13:50 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 0.6K |
| 13:55 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 0.1K |
| 14:00 | 4,615.00 | 4,625.00 | 4,615.00 | 4,625.00 | 1.1K |
| 14:05 | 4,630.00 | 4,630.00 | 4,625.00 | 4,625.00 | 0.7K |
| 14:10 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 2.6K |
| 14:15 | 4,630.00 | 4,635.00 | 4,630.00 | 4,630.00 | 0.4K |
| 14:20 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.1K |
| 14:25 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.5K |
| 14:30 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.3K |
| 14:35 | 4,620.00 | 4,625.00 | 4,620.00 | 4,625.00 | 0.4K |
| 14:40 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.1K |
| 14:45 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.3K |
| 14:50 | 4,625.00 | 4,625.00 | 4,615.00 | 4,625.00 | 0.7K |
| 14:55 | 4,625.00 | 4,625.00 | 4,620.00 | 4,620.00 | 0.5K |
| 15:00 | 4,610.00 | 4,610.00 | 4,590.00 | 4,590.00 | 7.3K |
| 15:05 | 4,580.00 | 4,590.00 | 4,580.00 | 4,590.00 | 3.3K |
| 15:10 | 4,590.00 | 4,595.00 | 4,590.00 | 4,595.00 | 1.1K |
| 15:15 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.2K |
| 15:20 | 4,595.00 | 4,595.00 | 4,585.00 | 4,585.00 | 3.6K |
| 15:30 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 5.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,600.00 | 4,695.00 | 4,530.00 | 4,585.00 | 0.2M |
| 2025-09-25 | 4,700.00 | 4,750.00 | 4,565.00 | 4,610.00 | 0.1M |
| 2025-09-24 | 4,640.00 | 4,745.00 | 4,600.00 | 4,675.00 | 0.2M |
| 2025-09-22 | 4,670.00 | 4,800.00 | 4,615.00 | 4,655.00 | 0.2M |
| 2025-09-19 | 4,460.00 | 4,660.00 | 4,410.00 | 4,605.00 | 0.2M |
| 2025-09-18 | 4,500.00 | 4,640.00 | 4,455.00 | 4,490.00 | 0.2M |
| 2025-09-17 | 4,400.00 | 4,510.00 | 4,355.00 | 4,460.00 | 0.2M |
| 2025-09-16 | 4,500.00 | 4,635.00 | 4,400.00 | 4,470.00 | 0.3M |
| 2025-09-12 | 4,950.00 | 4,950.00 | 4,425.00 | 4,430.00 | 0.5M |
| 2025-09-11 | 4,925.00 | 4,955.00 | 4,855.00 | 4,920.00 | 0.2M |
| 2025-09-10 | 4,925.00 | 4,935.00 | 4,820.00 | 4,885.00 | 0.1M |
| 2025-09-09 | 4,950.00 | 5,030.00 | 4,820.00 | 4,915.00 | 0.2M |
| 2025-09-08 | 4,825.00 | 5,000.00 | 4,705.00 | 4,925.00 | 0.3M |
| 2025-09-05 | 4,635.00 | 4,900.00 | 4,530.00 | 4,790.00 | 0.5M |
| 2025-09-04 | 4,455.00 | 4,690.00 | 4,410.00 | 4,685.00 | 0.4M |
| 2025-09-03 | 4,675.00 | 4,690.00 | 4,450.00 | 4,465.00 | 0.5M |
| 2025-09-02 | 4,770.00 | 4,875.00 | 4,675.00 | 4,720.00 | 0.3M |
| 2025-09-01 | 5,040.00 | 5,040.00 | 4,615.00 | 4,725.00 | 0.7M |
| 2025-08-29 | 5,290.00 | 5,310.00 | 5,070.00 | 5,140.00 | 0.3M |
| 2025-08-28 | 4,910.00 | 5,380.00 | 4,860.00 | 5,260.00 | 0.7M |
| 2025-08-27 | 4,670.00 | 5,350.00 | 4,640.00 | 5,010.00 | 1.4M |
| 2025-08-26 | 4,400.00 | 4,860.00 | 4,370.00 | 4,800.00 | 0.6M |
| 2025-08-25 | 4,750.00 | 4,770.00 | 4,350.00 | 4,390.00 | 0.4M |
| 2025-08-22 | 4,695.00 | 4,940.00 | 4,665.00 | 4,665.00 | 0.5M |
| 2025-08-21 | 4,890.00 | 4,980.00 | 4,635.00 | 4,650.00 | 0.7M |
| 2025-08-20 | 5,350.00 | 5,410.00 | 4,705.00 | 4,930.00 | 1.5M |
| 2025-08-19 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1M |
| 2025-08-18 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2025-08-15 | 4,120.00 | 4,150.00 | 4,035.00 | 4,050.00 | 0.2M |
| 2025-08-14 | 4,090.00 | 4,165.00 | 4,090.00 | 4,155.00 | 0.1M |
| 2025-08-13 | 4,180.00 | 4,195.00 | 4,055.00 | 4,090.00 | 0.1M |
| 2025-08-12 | 4,085.00 | 4,160.00 | 4,025.00 | 4,140.00 | 0.2M |
| 2025-08-08 | 4,115.00 | 4,165.00 | 4,005.00 | 4,040.00 | 0.1M |
| 2025-08-07 | 4,010.00 | 4,165.00 | 4,000.00 | 4,110.00 | 0.2M |
| 2025-08-06 | 3,880.00 | 4,010.00 | 3,880.00 | 4,000.00 | 0.1M |
| 2025-08-05 | 3,850.00 | 3,985.00 | 3,845.00 | 3,870.00 | 0.1M |
| 2025-08-04 | 3,775.00 | 3,900.00 | 3,775.00 | 3,845.00 | 0.1M |
| 2025-08-01 | 3,895.00 | 3,920.00 | 3,830.00 | 3,890.00 | 0.1M |
| 2025-07-31 | 3,795.00 | 3,905.00 | 3,750.00 | 3,890.00 | 0.1M |
| 2025-07-30 | 3,890.00 | 3,890.00 | 3,805.00 | 3,835.00 | 0.1M |
| 2025-07-29 | 3,995.00 | 4,000.00 | 3,825.00 | 3,825.00 | 0.2M |
| 2025-07-28 | 4,010.00 | 4,110.00 | 3,995.00 | 4,020.00 | 0.2M |
| 2025-07-25 | 4,250.00 | 4,280.00 | 4,000.00 | 4,000.00 | 0.3M |
| 2025-07-24 | 4,230.00 | 4,230.00 | 4,065.00 | 4,225.00 | 0.2M |
| 2025-07-23 | 4,335.00 | 4,335.00 | 4,135.00 | 4,200.00 | 0.3M |
| 2025-07-22 | 4,145.00 | 4,345.00 | 4,105.00 | 4,310.00 | 0.3M |
| 2025-07-18 | 4,060.00 | 4,135.00 | 3,965.00 | 4,100.00 | 0.2M |
| 2025-07-17 | 3,950.00 | 4,260.00 | 3,915.00 | 4,095.00 | 0.3M |
| 2025-07-16 | 3,940.00 | 4,070.00 | 3,900.00 | 3,975.00 | 0.2M |
| 2025-07-15 | 4,425.00 | 4,590.00 | 4,000.00 | 4,000.00 | 0.8M |
| 2025-07-14 | 4,450.00 | 4,550.00 | 4,230.00 | 4,385.00 | 0.7M |
| 2025-07-11 | 4,125.00 | 4,435.00 | 4,065.00 | 4,330.00 | 0.7M |
| 2025-07-10 | 4,225.00 | 4,320.00 | 4,080.00 | 4,125.00 | 0.4M |
| 2025-07-09 | 4,090.00 | 4,270.00 | 4,025.00 | 4,165.00 | 0.3M |
| 2025-07-08 | 4,010.00 | 4,130.00 | 3,935.00 | 4,115.00 | 0.3M |
| 2025-07-07 | 4,205.00 | 4,235.00 | 3,945.00 | 3,980.00 | 0.5M |
| 2025-07-04 | 4,385.00 | 4,470.00 | 4,235.00 | 4,275.00 | 0.3M |
| 2025-07-03 | 4,445.00 | 4,535.00 | 4,315.00 | 4,355.00 | 0.3M |
| 2025-07-02 | 4,885.00 | 4,900.00 | 4,380.00 | 4,440.00 | 0.7M |
| 2025-07-01 | 4,805.00 | 5,030.00 | 4,630.00 | 4,885.00 | 0.6M |
| 2025-06-30 | 4,790.00 | 4,840.00 | 4,645.00 | 4,700.00 | 0.4M |
| 2025-06-27 | 4,910.00 | 5,110.00 | 4,765.00 | 4,860.00 | 0.3M |
| 2025-06-26 | 4,875.00 | 5,060.00 | 4,830.00 | 4,905.00 | 0.5M |
| 2025-06-25 | 5,150.00 | 5,270.00 | 4,930.00 | 5,010.00 | 0.5M |
| 2025-06-24 | 5,520.00 | 5,630.00 | 5,100.00 | 5,170.00 | 0.5M |
| 2025-06-23 | 5,280.00 | 5,540.00 | 5,150.00 | 5,490.00 | 0.6M |
| 2025-06-20 | 6,480.00 | 6,480.00 | 5,480.00 | 5,480.00 | 1.6M |
| 2025-06-19 | 6,100.00 | 6,540.00 | 5,900.00 | 6,480.00 | 1.1M |
| 2025-06-18 | 6,190.00 | 6,340.00 | 5,730.00 | 5,910.00 | 1.4M |
| 2025-06-17 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0M |
| 2025-06-16 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0M |
| 2025-06-13 | 4,525.00 | 4,530.00 | 4,320.00 | 4,390.00 | 0.3M |
| 2025-06-12 | 4,280.00 | 4,525.00 | 4,225.00 | 4,500.00 | 0.3M |
| 2025-06-11 | 4,445.00 | 4,450.00 | 4,160.00 | 4,290.00 | 0.4M |
| 2025-06-10 | 4,560.00 | 4,600.00 | 4,340.00 | 4,445.00 | 0.5M |
| 2025-06-09 | 4,240.00 | 4,550.00 | 4,225.00 | 4,490.00 | 0.8M |
| 2025-06-06 | 4,020.00 | 4,250.00 | 4,000.00 | 4,185.00 | 0.5M |
| 2025-06-05 | 3,985.00 | 4,100.00 | 3,860.00 | 3,950.00 | 0.5M |
| 2025-06-04 | 3,680.00 | 3,725.00 | 3,580.00 | 3,635.00 | 0.1M |
| 2025-06-03 | 3,600.00 | 3,650.00 | 3,515.00 | 3,575.00 | 0.1M |
| 2025-06-02 | 3,700.00 | 3,725.00 | 3,590.00 | 3,620.00 | 0.2M |
| 2025-05-30 | 3,400.00 | 3,750.00 | 3,400.00 | 3,720.00 | 0.3M |
| 2025-05-29 | 3,365.00 | 3,500.00 | 3,320.00 | 3,375.00 | 0.1M |
| 2025-05-28 | 3,500.00 | 3,570.00 | 3,400.00 | 3,420.00 | 0.1M |
| 2025-05-27 | 3,430.00 | 3,500.00 | 3,350.00 | 3,430.00 | 0.1M |
| 2025-05-26 | 3,500.00 | 3,500.00 | 3,300.00 | 3,405.00 | 0.1M |
| 2025-05-23 | 3,435.00 | 3,630.00 | 3,350.00 | 3,435.00 | 0.3M |
| 2025-05-22 | 3,350.00 | 3,425.00 | 3,230.00 | 3,375.00 | 0.1M |
| 2025-05-21 | 3,290.00 | 3,550.00 | 3,270.00 | 3,400.00 | 0.2M |
| 2025-05-20 | 3,405.00 | 3,425.00 | 3,250.00 | 3,360.00 | 0.2M |
| 2025-05-19 | 3,245.00 | 3,300.00 | 3,135.00 | 3,270.00 | 0.3M |
| 2025-05-16 | 2,887.00 | 3,200.00 | 2,865.00 | 3,195.00 | 0.4M |
| 2025-05-15 | 2,853.00 | 2,889.00 | 2,786.00 | 2,863.00 | 0.1M |
| 2025-05-14 | 2,655.00 | 2,865.00 | 2,631.00 | 2,855.00 | 0.2M |
| 2025-05-13 | 2,650.00 | 2,708.00 | 2,601.00 | 2,660.00 | 0.1M |
| 2025-05-12 | 2,561.00 | 2,632.00 | 2,523.00 | 2,628.00 | 0.1M |
| 2025-05-09 | 2,506.00 | 2,560.00 | 2,506.00 | 2,515.00 | 0.1M |
| 2025-05-08 | 2,501.00 | 2,517.00 | 2,442.00 | 2,500.00 | 0.1M |
| 2025-05-07 | 2,478.00 | 2,600.00 | 2,432.00 | 2,543.00 | 0.1M |
| 2025-05-02 | 2,490.00 | 2,511.00 | 2,407.00 | 2,430.00 | 0.1M |
| 2025-05-01 | 2,581.00 | 2,630.00 | 2,483.00 | 2,495.00 | 0.1M |
| 2025-04-30 | 2,510.00 | 2,599.00 | 2,497.00 | 2,581.00 | 0.1M |
| 2025-04-28 | 2,500.00 | 2,544.00 | 2,453.00 | 2,499.00 | 0.1M |
| 2025-04-25 | 2,578.00 | 2,579.00 | 2,480.00 | 2,509.00 | 0.1M |
| 2025-04-24 | 2,591.00 | 2,599.00 | 2,490.00 | 2,535.00 | 0.1M |
| 2025-04-23 | 2,636.00 | 2,650.00 | 2,511.00 | 2,591.00 | 0.1M |
| 2025-04-22 | 2,630.00 | 2,726.00 | 2,560.00 | 2,586.00 | 0.2M |
| 2025-04-21 | 2,690.00 | 2,755.00 | 2,531.00 | 2,536.00 | 0.2M |
| 2025-04-18 | 2,478.00 | 2,700.00 | 2,445.00 | 2,682.00 | 0.4M |
| 2025-04-17 | 2,280.00 | 2,479.00 | 2,280.00 | 2,450.00 | 0.2M |
| 2025-04-16 | 2,367.00 | 2,423.00 | 2,245.00 | 2,265.00 | 0.1M |
| 2025-04-15 | 2,269.00 | 2,397.00 | 2,237.00 | 2,376.00 | 0.2M |
| 2025-04-14 | 2,238.00 | 2,279.00 | 2,157.00 | 2,223.00 | 0.2M |
| 2025-04-11 | 2,085.00 | 2,161.00 | 2,051.00 | 2,152.00 | 0.1M |
| 2025-04-10 | 2,126.00 | 2,135.00 | 2,023.00 | 2,098.00 | 0.2M |
| 2025-04-09 | 2,030.00 | 2,043.00 | 1,821.00 | 1,906.00 | 0.2M |
| 2025-04-08 | 2,051.00 | 2,159.00 | 1,985.00 | 2,043.00 | 0.2M |
| 2025-04-07 | 1,850.00 | 1,991.00 | 1,821.00 | 1,934.00 | 0.2M |
| 2025-04-04 | 2,211.00 | 2,291.00 | 2,141.00 | 2,196.00 | 0.2M |
| 2025-04-03 | 2,204.00 | 2,320.00 | 2,160.00 | 2,224.00 | 0.2M |
| 2025-04-02 | 2,545.00 | 2,562.00 | 2,321.00 | 2,350.00 | 0.4M |
| 2025-04-01 | 2,722.00 | 2,726.00 | 2,540.00 | 2,551.00 | 0.3M |
| 2025-03-31 | 2,691.00 | 2,853.00 | 2,580.00 | 2,722.00 | 0.4M |
| 2025-03-28 | 2,533.00 | 2,719.00 | 2,520.00 | 2,705.00 | 0.3M |
| 2025-03-27 | 2,532.00 | 2,618.00 | 2,515.00 | 2,540.00 | 0.1M |
| 2025-03-26 | 2,529.00 | 2,608.00 | 2,512.00 | 2,530.00 | 0.1M |
| 2025-03-25 | 2,620.00 | 2,620.00 | 2,470.00 | 2,505.00 | 0.4M |
| 2025-03-24 | 2,630.00 | 2,677.00 | 2,598.00 | 2,610.00 | 0.2M |
| 2025-03-21 | 2,602.00 | 2,694.00 | 2,591.00 | 2,630.00 | 0.2M |
| 2025-03-19 | 2,746.00 | 2,777.00 | 2,577.00 | 2,600.00 | 0.5M |
| 2025-03-18 | 2,721.00 | 2,996.00 | 2,514.00 | 2,705.00 | 2.4M |
| 2025-03-17 | 2,695.00 | 2,744.00 | 2,643.00 | 2,719.00 | 0.3M |
| 2025-03-14 | 2,589.00 | 2,700.00 | 2,550.00 | 2,673.00 | 0.3M |
| 2025-03-13 | 2,730.00 | 2,740.00 | 2,550.00 | 2,568.00 | 0.5M |
| 2025-03-12 | 2,749.00 | 2,870.00 | 2,621.00 | 2,690.00 | 0.8M |
| 2025-03-11 | 2,470.00 | 2,743.00 | 2,409.00 | 2,710.00 | 0.8M |
| 2025-03-10 | 2,520.00 | 2,663.00 | 2,491.00 | 2,537.00 | 0.6M |
| 2025-03-07 | 2,360.00 | 2,507.00 | 2,302.00 | 2,409.00 | 0.6M |
| 2025-03-06 | 2,372.00 | 2,522.00 | 2,291.00 | 2,400.00 | 0.9M |
| 2025-03-05 | 2,414.00 | 2,460.00 | 2,255.00 | 2,272.00 | 0.6M |
| 2025-03-04 | 2,510.00 | 2,590.00 | 2,381.00 | 2,400.00 | 1.0M |
| 2025-03-03 | 3,075.00 | 3,085.00 | 2,513.00 | 2,608.00 | 3.9M |
| 2025-02-28 | 2,600.00 | 2,879.00 | 2,350.00 | 2,751.00 | 7.9M |