401.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 392.00 | 395.00 | 391.00 | 395.00 | 77.4K |
| 09:05 | 396.00 | 396.00 | 394.00 | 394.00 | 22.9K |
| 09:10 | 395.00 | 395.00 | 391.00 | 394.00 | 4.9K |
| 09:15 | 393.00 | 394.00 | 393.00 | 393.00 | 3.6K |
| 09:20 | 396.00 | 398.00 | 396.00 | 398.00 | 24.2K |
| 09:25 | 397.00 | 398.00 | 395.00 | 395.00 | 12.3K |
| 09:30 | 396.00 | 396.00 | 395.00 | 395.00 | 4.8K |
| 09:35 | 395.00 | 396.00 | 395.00 | 395.00 | 4.8K |
| 09:40 | 395.00 | 395.00 | 395.00 | 395.00 | 0.5K |
| 09:50 | 395.00 | 395.00 | 395.00 | 395.00 | 1.0K |
| 09:55 | 395.00 | 395.00 | 395.00 | 395.00 | 4.0K |
| 10:00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.8K |
| 10:05 | 396.00 | 396.00 | 394.00 | 396.00 | 6.1K |
| 10:10 | 396.00 | 399.00 | 396.00 | 398.00 | 25.1K |
| 10:15 | 398.00 | 399.00 | 398.00 | 398.00 | 1.7K |
| 10:20 | 398.00 | 398.00 | 397.00 | 397.00 | 1.6K |
| 10:25 | 397.00 | 398.00 | 397.00 | 398.00 | 10.1K |
| 10:30 | 398.00 | 401.00 | 398.00 | 399.00 | 40.4K |
| 10:35 | 399.00 | 399.00 | 399.00 | 399.00 | 4.6K |
| 10:40 | 400.00 | 400.00 | 400.00 | 400.00 | 4.2K |
| 10:45 | 400.00 | 400.00 | 399.00 | 399.00 | 2.7K |
| 10:50 | 399.00 | 400.00 | 399.00 | 400.00 | 2.7K |
| 10:55 | 400.00 | 400.00 | 399.00 | 399.00 | 2.5K |
| 11:00 | 399.00 | 402.00 | 399.00 | 401.00 | 53.8K |
| 11:05 | 401.00 | 403.00 | 401.00 | 402.00 | 32.4K |
| 11:10 | 403.00 | 408.00 | 403.00 | 408.00 | 73.2K |
| 11:15 | 408.00 | 411.00 | 408.00 | 409.00 | 63.1K |
| 11:20 | 408.00 | 409.00 | 407.00 | 409.00 | 11.3K |
| 11:25 | 408.00 | 409.00 | 407.00 | 409.00 | 29.5K |
| 11:30 | 409.00 | 409.00 | 409.00 | 409.00 | 0.3K |
| 12:30 | 408.00 | 408.00 | 403.00 | 403.00 | 44.5K |
| 12:35 | 404.00 | 404.00 | 402.00 | 403.00 | 9.7K |
| 12:40 | 404.00 | 404.00 | 402.00 | 403.00 | 13.8K |
| 12:45 | 403.00 | 403.00 | 402.00 | 402.00 | 8.0K |
| 12:50 | 402.00 | 402.00 | 402.00 | 402.00 | 10.4K |
| 12:55 | 402.00 | 403.00 | 402.00 | 402.00 | 6.0K |
| 13:00 | 403.00 | 403.00 | 403.00 | 403.00 | 3.5K |
| 13:05 | 404.00 | 404.00 | 404.00 | 404.00 | 6.9K |
| 13:10 | 404.00 | 404.00 | 404.00 | 404.00 | 1.9K |
| 13:15 | 405.00 | 405.00 | 403.00 | 403.00 | 9.1K |
| 13:20 | 404.00 | 404.00 | 403.00 | 404.00 | 4.4K |
| 13:25 | 404.00 | 405.00 | 404.00 | 405.00 | 4.6K |
| 13:30 | 405.00 | 405.00 | 404.00 | 404.00 | 2.4K |
| 13:35 | 404.00 | 404.00 | 404.00 | 404.00 | 2.0K |
| 13:40 | 404.00 | 404.00 | 404.00 | 404.00 | 13.3K |
| 13:45 | 404.00 | 405.00 | 404.00 | 405.00 | 4.8K |
| 13:50 | 405.00 | 405.00 | 404.00 | 404.00 | 11.0K |
| 13:55 | 404.00 | 405.00 | 404.00 | 405.00 | 3.6K |
| 14:00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.8K |
| 14:05 | 405.00 | 406.00 | 405.00 | 405.00 | 5.1K |
| 14:10 | 406.00 | 406.00 | 404.00 | 406.00 | 13.7K |
| 14:15 | 407.00 | 407.00 | 406.00 | 406.00 | 0.7K |
| 14:20 | 406.00 | 406.00 | 406.00 | 406.00 | 5.7K |
| 14:25 | 408.00 | 408.00 | 406.00 | 407.00 | 10.7K |
| 14:30 | 406.00 | 406.00 | 406.00 | 406.00 | 1.0K |
| 14:35 | 406.00 | 407.00 | 406.00 | 406.00 | 5.6K |
| 14:40 | 406.00 | 406.00 | 406.00 | 406.00 | 4.5K |
| 14:45 | 406.00 | 406.00 | 406.00 | 406.00 | 2.5K |
| 14:50 | 406.00 | 406.00 | 406.00 | 406.00 | 7.1K |
| 15:00 | 405.00 | 406.00 | 405.00 | 406.00 | 10.5K |
| 15:05 | 406.00 | 406.00 | 405.00 | 405.00 | 1.5K |
| 15:10 | 405.00 | 405.00 | 405.00 | 405.00 | 6.6K |
| 15:15 | 405.00 | 405.00 | 403.00 | 404.00 | 120.7K |
| 15:20 | 403.00 | 406.00 | 403.00 | 403.00 | 31.3K |
| 15:30 | 404.00 | 404.00 | 404.00 | 404.00 | 44.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-02 | 409.00 | 417.00 | 395.00 | 401.00 | 1.4M |
| 2025-10-01 | 444.00 | 445.00 | 411.00 | 413.00 | 1.5M |
| 2025-09-30 | 437.00 | 450.00 | 425.00 | 438.00 | 1.2M |
| 2025-09-29 | 442.00 | 443.00 | 422.00 | 424.00 | 0.7M |
| 2025-09-26 | 434.00 | 442.00 | 420.00 | 435.00 | 1.2M |
| 2025-09-25 | 444.00 | 455.00 | 419.00 | 427.00 | 2.2M |
| 2025-09-24 | 402.00 | 462.00 | 399.00 | 449.00 | 6.0M |
| 2025-09-22 | 391.00 | 411.00 | 391.00 | 404.00 | 1.0M |
| 2025-09-19 | 386.00 | 389.00 | 378.00 | 385.00 | 0.8M |
| 2025-09-18 | 387.00 | 387.00 | 376.00 | 380.00 | 0.6M |
| 2025-09-17 | 392.00 | 393.00 | 384.00 | 389.00 | 0.8M |
| 2025-09-16 | 376.00 | 406.00 | 370.00 | 397.00 | 2.2M |
| 2025-09-12 | 362.00 | 365.00 | 359.00 | 364.00 | 0.5M |
| 2025-09-11 | 363.00 | 366.00 | 360.00 | 361.00 | 0.4M |
| 2025-09-10 | 366.00 | 368.00 | 360.00 | 364.00 | 0.5M |
| 2025-09-09 | 374.00 | 374.00 | 360.00 | 365.00 | 0.7M |
| 2025-09-08 | 375.00 | 378.00 | 368.00 | 374.00 | 0.5M |
| 2025-09-05 | 380.00 | 382.00 | 368.00 | 370.00 | 0.5M |
| 2025-09-04 | 380.00 | 380.00 | 373.00 | 378.00 | 0.5M |
| 2025-09-03 | 373.00 | 381.00 | 370.00 | 380.00 | 0.5M |
| 2025-09-02 | 370.00 | 377.00 | 367.00 | 373.00 | 0.7M |
| 2025-09-01 | 362.00 | 367.00 | 360.00 | 367.00 | 0.3M |
| 2025-08-29 | 365.00 | 367.00 | 360.00 | 365.00 | 0.6M |
| 2025-08-28 | 360.00 | 368.00 | 357.00 | 366.00 | 0.4M |
| 2025-08-27 | 355.00 | 362.00 | 354.00 | 362.00 | 0.5M |
| 2025-08-26 | 356.00 | 358.00 | 351.00 | 355.00 | 0.4M |
| 2025-08-25 | 360.00 | 363.00 | 355.00 | 355.00 | 0.6M |
| 2025-08-22 | 353.00 | 358.00 | 348.00 | 353.00 | 0.5M |
| 2025-08-21 | 346.00 | 351.00 | 344.00 | 351.00 | 0.5M |
| 2025-08-20 | 350.00 | 355.00 | 345.00 | 348.00 | 0.5M |
| 2025-08-19 | 350.00 | 351.00 | 341.00 | 351.00 | 0.8M |
| 2025-08-18 | 358.00 | 359.00 | 348.00 | 349.00 | 0.9M |
| 2025-08-15 | 370.00 | 384.00 | 355.00 | 357.00 | 2.4M |
| 2025-08-14 | 413.00 | 425.00 | 382.00 | 399.00 | 2.0M |
| 2025-08-13 | 392.00 | 400.00 | 387.00 | 397.00 | 0.8M |
| 2025-08-12 | 408.00 | 408.00 | 386.00 | 390.00 | 2.0M |
| 2025-08-08 | 417.00 | 417.00 | 409.00 | 409.00 | 1.3M |
| 2025-08-07 | 489.00 | 490.00 | 477.00 | 489.00 | 0.8M |
| 2025-08-06 | 468.00 | 487.00 | 465.00 | 485.00 | 0.9M |
| 2025-08-05 | 450.00 | 470.00 | 448.00 | 464.00 | 0.8M |
| 2025-08-04 | 442.00 | 444.00 | 439.00 | 442.00 | 0.4M |
| 2025-08-01 | 439.00 | 456.00 | 437.00 | 451.00 | 0.6M |
| 2025-07-31 | 439.00 | 442.00 | 435.00 | 441.00 | 0.3M |
| 2025-07-30 | 430.00 | 442.00 | 430.00 | 441.00 | 0.5M |
| 2025-07-29 | 433.00 | 444.00 | 433.00 | 435.00 | 0.6M |
| 2025-07-28 | 430.00 | 448.00 | 427.00 | 440.00 | 0.9M |
| 2025-07-25 | 425.00 | 429.00 | 419.00 | 427.00 | 0.4M |
| 2025-07-24 | 421.00 | 434.00 | 421.00 | 425.00 | 0.7M |
| 2025-07-23 | 425.00 | 427.00 | 412.00 | 421.00 | 0.7M |
| 2025-07-22 | 404.00 | 424.00 | 398.00 | 417.00 | 0.9M |
| 2025-07-18 | 408.00 | 413.00 | 401.00 | 409.00 | 0.4M |
| 2025-07-17 | 408.00 | 408.00 | 396.00 | 407.00 | 0.6M |
| 2025-07-16 | 406.00 | 413.00 | 401.00 | 409.00 | 0.7M |
| 2025-07-15 | 402.00 | 417.00 | 400.00 | 412.00 | 0.8M |
| 2025-07-14 | 400.00 | 405.00 | 389.00 | 400.00 | 0.8M |
| 2025-07-11 | 389.00 | 400.00 | 388.00 | 396.00 | 0.6M |
| 2025-07-10 | 377.00 | 402.00 | 376.00 | 394.00 | 2.0M |
| 2025-07-09 | 360.00 | 379.00 | 359.00 | 377.00 | 1.9M |
| 2025-07-08 | 324.00 | 341.00 | 324.00 | 337.00 | 0.6M |
| 2025-07-07 | 325.00 | 328.00 | 319.00 | 320.00 | 0.3M |
| 2025-07-04 | 321.00 | 325.00 | 317.00 | 324.00 | 0.3M |
| 2025-07-03 | 316.00 | 327.00 | 316.00 | 322.00 | 0.4M |
| 2025-07-02 | 321.00 | 323.00 | 313.00 | 314.00 | 0.4M |
| 2025-07-01 | 330.00 | 336.00 | 323.00 | 323.00 | 0.6M |
| 2025-06-30 | 317.00 | 331.00 | 317.00 | 330.00 | 0.8M |
| 2025-06-27 | 314.00 | 322.00 | 313.00 | 315.00 | 1.2M |
| 2025-06-26 | 325.00 | 326.00 | 320.00 | 321.00 | 1.0M |
| 2025-06-25 | 324.00 | 326.00 | 319.00 | 319.00 | 0.9M |
| 2025-06-24 | 328.00 | 328.00 | 321.00 | 322.00 | 0.8M |
| 2025-06-23 | 315.00 | 322.00 | 314.00 | 320.00 | 0.7M |
| 2025-06-20 | 325.00 | 325.00 | 315.00 | 317.00 | 0.9M |
| 2025-06-19 | 329.00 | 337.00 | 326.00 | 326.00 | 0.4M |
| 2025-06-18 | 323.00 | 334.00 | 323.00 | 330.00 | 0.4M |
| 2025-06-17 | 327.00 | 332.00 | 323.00 | 323.00 | 0.4M |
| 2025-06-16 | 330.00 | 337.00 | 326.00 | 326.00 | 0.5M |
| 2025-06-13 | 345.00 | 345.00 | 328.00 | 328.00 | 0.6M |
| 2025-06-12 | 340.00 | 342.00 | 332.00 | 337.00 | 0.4M |
| 2025-06-11 | 337.00 | 347.00 | 333.00 | 341.00 | 0.5M |
| 2025-06-10 | 342.00 | 344.00 | 333.00 | 337.00 | 0.4M |
| 2025-06-09 | 341.00 | 344.00 | 338.00 | 339.00 | 0.4M |
| 2025-06-06 | 352.00 | 357.00 | 339.00 | 342.00 | 0.5M |
| 2025-06-05 | 359.00 | 361.00 | 346.00 | 350.00 | 0.4M |
| 2025-06-04 | 361.00 | 365.00 | 350.00 | 351.00 | 0.7M |
| 2025-06-03 | 350.00 | 357.00 | 341.00 | 344.00 | 0.8M |
| 2025-06-02 | 351.00 | 354.00 | 342.00 | 342.00 | 0.6M |
| 2025-05-30 | 333.00 | 352.00 | 325.00 | 352.00 | 1.1M |
| 2025-05-29 | 313.00 | 335.00 | 312.00 | 331.00 | 1.0M |
| 2025-05-28 | 312.00 | 312.00 | 306.00 | 306.00 | 0.2M |
| 2025-05-27 | 309.00 | 312.00 | 307.00 | 310.00 | 0.2M |
| 2025-05-26 | 300.00 | 308.00 | 300.00 | 306.00 | 0.2M |
| 2025-05-23 | 298.00 | 302.00 | 298.00 | 300.00 | 0.3M |
| 2025-05-22 | 300.00 | 305.00 | 297.00 | 303.00 | 0.5M |
| 2025-05-21 | 304.00 | 305.00 | 300.00 | 300.00 | 0.4M |
| 2025-05-20 | 305.00 | 306.00 | 302.00 | 304.00 | 0.3M |
| 2025-05-19 | 310.00 | 320.00 | 297.00 | 301.00 | 1.5M |
| 2025-05-16 | 311.00 | 316.00 | 298.00 | 310.00 | 0.8M |
| 2025-05-15 | 329.00 | 344.00 | 313.00 | 317.00 | 1.2M |
| 2025-05-14 | 334.00 | 337.00 | 327.00 | 334.00 | 0.3M |
| 2025-05-13 | 338.00 | 348.00 | 329.00 | 332.00 | 0.7M |
| 2025-05-12 | 333.00 | 339.00 | 327.00 | 331.00 | 0.5M |
| 2025-05-09 | 331.00 | 334.00 | 324.00 | 330.00 | 0.3M |
| 2025-05-08 | 329.00 | 341.00 | 320.00 | 331.00 | 1.1M |
| 2025-05-07 | 329.00 | 332.00 | 326.00 | 331.00 | 0.2M |
| 2025-05-02 | 329.00 | 333.00 | 326.00 | 328.00 | 0.2M |
| 2025-05-01 | 335.00 | 337.00 | 329.00 | 332.00 | 0.2M |
| 2025-04-30 | 336.00 | 339.00 | 329.00 | 333.00 | 0.2M |
| 2025-04-28 | 340.00 | 340.00 | 332.00 | 336.00 | 0.4M |
| 2025-04-25 | 323.00 | 340.00 | 321.00 | 336.00 | 1.0M |
| 2025-04-24 | 321.00 | 324.00 | 316.00 | 316.00 | 0.6M |
| 2025-04-23 | 322.00 | 323.00 | 316.00 | 319.00 | 0.4M |
| 2025-04-22 | 323.00 | 330.00 | 312.00 | 316.00 | 0.6M |
| 2025-04-21 | 321.00 | 328.00 | 321.00 | 326.00 | 0.4M |
| 2025-04-18 | 310.00 | 324.00 | 310.00 | 323.00 | 0.7M |
| 2025-04-17 | 305.00 | 313.00 | 305.00 | 310.00 | 0.4M |
| 2025-04-16 | 302.00 | 310.00 | 300.00 | 307.00 | 0.9M |
| 2025-04-15 | 298.00 | 300.00 | 294.00 | 294.00 | 0.2M |
| 2025-04-14 | 284.00 | 298.00 | 282.00 | 297.00 | 0.4M |
| 2025-04-11 | 274.00 | 284.00 | 268.00 | 284.00 | 0.3M |
| 2025-04-10 | 282.00 | 282.00 | 274.00 | 278.00 | 0.5M |
| 2025-04-09 | 267.00 | 270.00 | 252.00 | 258.00 | 0.8M |
| 2025-04-08 | 268.00 | 280.00 | 266.00 | 272.00 | 0.6M |
| 2025-04-07 | 266.00 | 270.00 | 252.00 | 255.00 | 0.9M |
| 2025-04-04 | 295.00 | 296.00 | 281.00 | 286.00 | 0.7M |
| 2025-04-03 | 293.00 | 303.00 | 288.00 | 303.00 | 0.7M |
| 2025-04-02 | 292.00 | 312.00 | 288.00 | 305.00 | 1.2M |
| 2025-04-01 | 299.00 | 301.00 | 286.00 | 294.00 | 2.7M |
| 2025-03-31 | 282.00 | 282.00 | 272.00 | 272.00 | 0.4M |
| 2025-03-28 | 283.00 | 288.00 | 282.00 | 287.00 | 0.3M |
| 2025-03-27 | 283.00 | 289.00 | 282.00 | 289.00 | 0.2M |
| 2025-03-26 | 285.00 | 287.00 | 281.00 | 286.00 | 0.2M |
| 2025-03-25 | 282.00 | 284.00 | 278.00 | 284.00 | 0.2M |
| 2025-03-24 | 289.00 | 290.00 | 280.00 | 283.00 | 0.3M |
| 2025-03-21 | 289.00 | 293.00 | 288.00 | 291.00 | 0.2M |
| 2025-03-19 | 291.00 | 295.00 | 287.00 | 290.00 | 0.3M |
| 2025-03-18 | 288.00 | 294.00 | 287.00 | 291.00 | 0.4M |
| 2025-03-17 | 281.00 | 290.00 | 278.00 | 289.00 | 0.5M |
| 2025-03-14 | 273.00 | 279.00 | 273.00 | 277.00 | 0.3M |
| 2025-03-13 | 273.00 | 278.00 | 272.00 | 277.00 | 0.2M |
| 2025-03-12 | 269.00 | 276.00 | 264.00 | 276.00 | 0.3M |
| 2025-03-11 | 265.00 | 269.00 | 262.00 | 267.00 | 0.2M |
| 2025-03-10 | 258.00 | 272.00 | 258.00 | 270.00 | 0.4M |
| 2025-03-07 | 256.00 | 257.00 | 250.00 | 257.00 | 0.4M |
| 2025-03-06 | 253.00 | 260.00 | 253.00 | 256.00 | 0.3M |
| 2025-03-05 | 254.00 | 258.00 | 251.00 | 251.00 | 0.3M |
| 2025-03-04 | 255.00 | 256.00 | 250.00 | 253.00 | 0.5M |
| 2025-03-03 | 261.00 | 262.00 | 255.00 | 258.00 | 0.4M |
| 2025-02-28 | 266.00 | 267.00 | 257.00 | 258.00 | 0.6M |
| 2025-02-27 | 270.00 | 272.00 | 267.00 | 271.00 | 0.2M |
| 2025-02-26 | 276.00 | 277.00 | 271.00 | 272.00 | 0.2M |
| 2025-02-25 | 271.00 | 282.00 | 270.00 | 276.00 | 0.4M |
| 2025-02-21 | 271.00 | 272.00 | 266.00 | 267.00 | 0.6M |
| 2025-02-20 | 280.00 | 288.00 | 272.00 | 275.00 | 0.7M |
| 2025-02-19 | 280.00 | 280.00 | 273.00 | 278.00 | 0.4M |
| 2025-02-18 | 280.00 | 286.00 | 275.00 | 280.00 | 0.4M |
| 2025-02-17 | 282.00 | 285.00 | 271.00 | 279.00 | 0.8M |
| 2025-02-14 | 300.00 | 317.00 | 293.00 | 303.00 | 1.2M |
| 2025-02-13 | 290.00 | 307.00 | 288.00 | 300.00 | 1.0M |
| 2025-02-12 | 293.00 | 294.00 | 287.00 | 288.00 | 0.5M |
| 2025-02-10 | 289.00 | 294.00 | 287.00 | 292.00 | 0.6M |
| 2025-02-07 | 285.00 | 293.00 | 283.00 | 291.00 | 0.4M |
| 2025-02-06 | 282.00 | 301.00 | 281.00 | 286.00 | 1.6M |
| 2025-02-05 | 255.00 | 305.00 | 254.00 | 289.00 | 4.9M |
| 2025-02-04 | 257.00 | 259.00 | 254.00 | 254.00 | 0.3M |
| 2025-02-03 | 266.00 | 266.00 | 256.00 | 257.00 | 0.7M |
| 2025-01-31 | 266.00 | 279.00 | 257.00 | 270.00 | 1.4M |
| 2025-01-30 | 261.00 | 266.00 | 258.00 | 262.00 | 0.6M |
| 2025-01-29 | 265.00 | 269.00 | 265.00 | 265.00 | 0.1M |
| 2025-01-28 | 267.00 | 267.00 | 261.00 | 263.00 | 0.2M |
| 2025-01-27 | 261.00 | 270.00 | 261.00 | 264.00 | 0.3M |
| 2025-01-24 | 260.00 | 267.00 | 260.00 | 261.00 | 0.3M |
| 2025-01-23 | 262.00 | 263.00 | 257.00 | 257.00 | 0.2M |
| 2025-01-22 | 263.00 | 267.00 | 262.00 | 264.00 | 0.2M |
| 2025-01-21 | 265.00 | 265.00 | 261.00 | 261.00 | 0.1M |
| 2025-01-20 | 261.00 | 264.00 | 260.00 | 264.00 | 0.2M |
| 2025-01-17 | 256.00 | 260.00 | 255.00 | 256.00 | 0.2M |
| 2025-01-16 | 267.00 | 269.00 | 257.00 | 259.00 | 0.4M |
| 2025-01-15 | 268.00 | 271.00 | 263.00 | 265.00 | 0.2M |
| 2025-01-14 | 271.00 | 272.00 | 265.00 | 266.00 | 0.3M |
| 2025-01-10 | 272.00 | 275.00 | 270.00 | 273.00 | 0.2M |
| 2025-01-09 | 277.00 | 277.00 | 269.00 | 270.00 | 0.2M |
| 2025-01-08 | 278.00 | 282.00 | 275.00 | 279.00 | 0.2M |
| 2025-01-07 | 279.00 | 280.00 | 269.00 | 280.00 | 0.3M |
| 2025-01-06 | 280.00 | 282.00 | 272.00 | 275.00 | 0.4M |