596.06
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:40 | 585.36 | 599.99 | 585.36 | 599.99 | 0.0K |
| 09:50 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:15 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:30 | 586.73 | 586.73 | 586.73 | 586.73 | 0.0K |
| 11:05 | 586.73 | 586.73 | 586.73 | 586.73 | 0.1K |
| 11:30 | 590.00 | 590.00 | 590.00 | 590.00 | 0.3K |
| 11:55 | 595.00 | 595.00 | 595.00 | 595.00 | 0.6K |
| 12:15 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 12:45 | 595.00 | 595.00 | 595.00 | 595.00 | 0.5K |
| 12:50 | 595.00 | 595.00 | 595.00 | 595.00 | 0.3K |
| 12:55 | 595.00 | 595.00 | 595.00 | 595.00 | 0.2K |
| 14:05 | 595.00 | 595.00 | 595.00 | 595.00 | 0.5K |
| 14:10 | 595.00 | 595.00 | 595.00 | 595.00 | 0.5K |
| 14:20 | 595.75 | 595.75 | 595.75 | 595.75 | 0.1K |
| 14:35 | 595.00 | 595.00 | 595.00 | 595.00 | 0.1K |
| 14:45 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 14:55 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 15:00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.3K |
| 15:05 | 595.00 | 595.00 | 595.00 | 595.00 | 1.5K |
| 16:25 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 594.00 | 610.00 | 594.00 | 596.06 | 0.0M |
| 2025-09-25 | 627.00 | 627.00 | 590.10 | 593.57 | 0.0M |
| 2025-09-24 | 585.36 | 599.99 | 585.36 | 595.00 | 0.0M |
| 2025-09-23 | 590.11 | 599.00 | 590.11 | 595.00 | 0.0M |
| 2025-09-22 | 594.95 | 602.00 | 581.00 | 597.99 | 0.0M |
| 2025-09-19 | 590.00 | 595.00 | 581.00 | 594.95 | 0.0M |
| 2025-09-18 | 594.89 | 599.00 | 580.10 | 592.61 | 0.0M |
| 2025-09-17 | 578.00 | 585.00 | 578.00 | 583.08 | 0.0M |
| 2025-09-16 | 580.00 | 586.00 | 574.00 | 574.74 | 0.0M |
| 2025-09-15 | 599.00 | 599.00 | 576.00 | 581.21 | 0.1M |
| 2025-09-12 | 598.98 | 599.99 | 581.20 | 585.32 | 0.1M |
| 2025-09-11 | 614.00 | 634.00 | 600.00 | 600.65 | 0.1M |
| 2025-09-10 | 600.00 | 614.50 | 600.00 | 609.99 | 0.1M |
| 2025-09-09 | 615.71 | 615.71 | 603.00 | 603.74 | 0.0M |
| 2025-09-08 | 607.90 | 620.00 | 601.16 | 615.71 | 0.0M |
| 2025-09-05 | 610.00 | 614.00 | 598.00 | 601.16 | 0.2M |
| 2025-09-04 | 592.00 | 618.99 | 592.00 | 603.36 | 0.2M |
| 2025-09-03 | 584.98 | 625.71 | 575.01 | 602.20 | 0.1M |
| 2025-09-02 | 598.99 | 598.99 | 526.00 | 568.83 | 0.0M |
| 2025-09-01 | 582.01 | 589.90 | 574.00 | 574.62 | 0.0M |
| 2025-08-29 | 541.00 | 589.05 | 541.00 | 578.77 | 0.0M |
| 2025-08-28 | 582.00 | 589.89 | 570.01 | 585.00 | 0.0M |
| 2025-08-27 | 597.94 | 609.00 | 551.50 | 587.19 | 0.0M |
| 2025-08-26 | 596.00 | 600.00 | 596.00 | 597.94 | 0.0M |
| 2025-08-25 | 601.00 | 615.88 | 591.15 | 595.55 | 0.0M |
| 2025-08-22 | 598.00 | 610.00 | 593.00 | 605.15 | 0.0M |
| 2025-08-21 | 623.70 | 626.00 | 589.00 | 594.30 | 0.2M |
| 2025-08-20 | 570.00 | 624.62 | 570.00 | 623.69 | 0.2M |
| 2025-08-19 | 537.00 | 586.99 | 532.00 | 567.84 | 0.2M |
| 2025-08-18 | 531.00 | 543.90 | 530.50 | 534.49 | 0.0M |
| 2025-08-15 | 533.98 | 537.96 | 524.00 | 531.92 | 0.0M |
| 2025-08-13 | 537.86 | 542.00 | 520.00 | 524.68 | 0.1M |
| 2025-08-12 | 511.00 | 550.86 | 511.00 | 532.77 | 0.4M |
| 2025-08-11 | 459.99 | 500.78 | 459.99 | 500.78 | 0.1M |
| 2025-08-08 | 453.00 | 459.00 | 445.00 | 455.25 | 0.1M |
| 2025-08-07 | 445.00 | 464.90 | 440.00 | 455.51 | 0.1M |
| 2025-08-06 | 440.41 | 450.00 | 440.00 | 441.50 | 0.2M |
| 2025-08-05 | 456.23 | 459.94 | 440.21 | 443.75 | 0.0M |
| 2025-08-04 | 460.06 | 463.00 | 440.00 | 448.21 | 0.0M |
| 2025-08-01 | 474.70 | 479.00 | 461.00 | 463.73 | 0.0M |
| 2025-07-31 | 441.00 | 484.08 | 441.00 | 467.78 | 0.1M |
| 2025-07-30 | 446.00 | 446.00 | 420.10 | 440.07 | 0.0M |
| 2025-07-29 | 445.01 | 450.00 | 417.07 | 444.98 | 0.0M |
| 2025-07-28 | 455.00 | 460.00 | 446.00 | 446.19 | 0.0M |
| 2025-07-25 | 444.44 | 459.00 | 444.44 | 448.57 | 0.0M |
| 2025-07-24 | 437.00 | 444.00 | 434.90 | 442.26 | 0.0M |
| 2025-07-23 | 422.56 | 442.95 | 414.51 | 438.75 | 0.0M |
| 2025-07-22 | 429.50 | 429.50 | 420.00 | 422.51 | 0.0M |
| 2025-07-21 | 430.00 | 430.00 | 423.00 | 423.95 | 0.0M |
| 2025-07-18 | 442.00 | 447.99 | 421.23 | 431.43 | 0.0M |
| 2025-07-17 | 457.01 | 464.00 | 442.00 | 442.39 | 0.0M |
| 2025-07-16 | 448.00 | 471.95 | 448.00 | 457.80 | 0.1M |
| 2025-07-15 | 440.00 | 453.00 | 430.55 | 448.78 | 0.1M |
| 2025-07-14 | 432.00 | 447.00 | 420.00 | 440.57 | 0.1M |
| 2025-07-11 | 410.00 | 438.00 | 410.00 | 434.27 | 0.3M |
| 2025-07-10 | 411.00 | 411.00 | 405.00 | 407.94 | 0.0M |
| 2025-07-09 | 412.10 | 412.10 | 405.50 | 407.99 | 0.0M |
| 2025-07-08 | 413.00 | 413.00 | 405.00 | 409.00 | 0.0M |
| 2025-07-07 | 413.00 | 413.00 | 403.01 | 409.25 | 0.0M |
| 2025-07-04 | 403.00 | 412.00 | 400.00 | 408.25 | 0.0M |
| 2025-07-03 | 401.00 | 404.98 | 395.00 | 401.79 | 0.0M |
| 2025-07-02 | 413.00 | 424.90 | 398.01 | 400.93 | 0.1M |
| 2025-07-01 | 402.99 | 425.99 | 402.10 | 410.76 | 0.2M |
| 2025-06-30 | 380.00 | 402.00 | 378.51 | 396.22 | 0.1M |
| 2025-06-27 | 375.00 | 380.00 | 370.00 | 378.47 | 0.0M |
| 2025-06-26 | 371.50 | 377.00 | 370.00 | 373.06 | 0.1M |
| 2025-06-25 | 374.00 | 378.99 | 372.00 | 374.91 | 0.2M |
| 2025-06-24 | 369.99 | 375.00 | 366.15 | 373.47 | 0.2M |
| 2025-06-23 | 362.35 | 365.00 | 360.01 | 362.67 | 0.0M |
| 2025-06-20 | 374.95 | 374.95 | 362.07 | 369.60 | 0.0M |
| 2025-06-19 | 370.50 | 374.99 | 370.00 | 371.33 | 0.0M |
| 2025-06-18 | 376.93 | 376.93 | 373.00 | 375.25 | 0.0M |
| 2025-06-17 | 376.13 | 378.00 | 370.10 | 376.93 | 0.0M |
| 2025-06-16 | 377.99 | 377.99 | 370.00 | 376.13 | 0.0M |
| 2025-06-13 | 375.60 | 376.00 | 372.50 | 375.50 | 0.0M |
| 2025-06-12 | 378.00 | 378.00 | 373.10 | 375.60 | 0.0M |
| 2025-06-11 | 380.10 | 384.98 | 370.00 | 376.34 | 0.0M |
| 2025-06-10 | 381.06 | 381.06 | 378.00 | 380.56 | 0.0M |
| 2025-06-05 | 383.80 | 383.80 | 378.50 | 381.06 | 0.0M |
| 2025-06-04 | 383.49 | 385.00 | 377.00 | 378.12 | 0.0M |
| 2025-06-03 | 380.01 | 383.87 | 374.07 | 380.89 | 0.0M |
| 2025-06-02 | 376.01 | 382.99 | 375.00 | 379.87 | 0.0M |
| 2025-05-30 | 379.90 | 382.00 | 376.10 | 379.05 | 0.0M |
| 2025-05-29 | 372.01 | 383.89 | 372.01 | 379.01 | 0.0M |
| 2025-05-27 | 375.00 | 384.90 | 365.01 | 373.31 | 0.1M |
| 2025-05-26 | 367.00 | 374.00 | 361.02 | 370.88 | 0.1M |
| 2025-05-23 | 375.00 | 375.00 | 365.02 | 371.72 | 0.0M |
| 2025-05-22 | 378.88 | 378.88 | 369.00 | 370.01 | 0.0M |
| 2025-05-21 | 372.00 | 375.00 | 370.16 | 374.15 | 0.0M |
| 2025-05-20 | 369.02 | 379.00 | 369.00 | 373.75 | 0.0M |
| 2025-05-19 | 372.00 | 379.75 | 369.01 | 378.42 | 0.0M |
| 2025-05-16 | 380.00 | 385.00 | 360.00 | 371.91 | 0.0M |
| 2025-05-15 | 384.90 | 384.90 | 378.03 | 381.22 | 0.0M |
| 2025-05-14 | 388.00 | 388.00 | 361.00 | 384.31 | 0.0M |
| 2025-05-13 | 388.50 | 388.50 | 380.00 | 387.40 | 0.0M |
| 2025-05-12 | 363.55 | 392.00 | 361.00 | 388.45 | 0.1M |
| 2025-05-09 | 355.00 | 375.00 | 350.00 | 361.28 | 0.1M |
| 2025-05-08 | 389.68 | 389.68 | 329.79 | 360.39 | 0.0M |
| 2025-05-07 | 345.20 | 382.00 | 345.00 | 366.43 | 0.1M |
| 2025-05-06 | 379.72 | 384.99 | 378.01 | 382.24 | 0.0M |
| 2025-05-05 | 387.00 | 387.99 | 371.10 | 379.71 | 0.0M |
| 2025-05-02 | 380.00 | 390.00 | 379.00 | 387.92 | 0.0M |
| 2025-04-30 | 384.84 | 384.84 | 370.10 | 383.21 | 0.0M |
| 2025-04-29 | 379.49 | 389.90 | 370.80 | 387.23 | 0.0M |
| 2025-04-28 | 380.10 | 389.89 | 366.00 | 379.15 | 0.0M |
| 2025-04-25 | 385.00 | 390.00 | 375.00 | 383.47 | 0.0M |
| 2025-04-24 | 388.01 | 388.01 | 362.00 | 379.01 | 0.0M |
| 2025-04-23 | 387.99 | 403.99 | 387.99 | 391.97 | 0.1M |
| 2025-04-22 | 385.01 | 390.00 | 385.00 | 385.35 | 0.0M |
| 2025-04-21 | 389.45 | 390.01 | 385.00 | 390.00 | 0.0M |
| 2025-04-18 | 387.00 | 387.00 | 385.00 | 386.84 | 0.0M |
| 2025-04-17 | 386.01 | 390.00 | 385.00 | 387.15 | 0.0M |
| 2025-04-16 | 388.01 | 390.98 | 388.00 | 388.77 | 0.0M |
| 2025-04-15 | 388.00 | 394.00 | 388.00 | 390.00 | 0.0M |
| 2025-04-14 | 391.90 | 391.90 | 381.00 | 389.06 | 0.0M |
| 2025-04-11 | 390.01 | 397.24 | 385.00 | 389.22 | 0.0M |
| 2025-04-10 | 394.95 | 396.00 | 390.00 | 395.80 | 0.1M |
| 2025-04-09 | 381.01 | 399.00 | 376.00 | 395.68 | 0.0M |
| 2025-04-08 | 380.44 | 389.89 | 380.44 | 386.34 | 0.0M |
| 2025-04-07 | 392.01 | 392.01 | 377.00 | 380.44 | 0.0M |
| 2025-04-04 | 399.00 | 400.00 | 390.00 | 395.85 | 0.0M |
| 2025-04-03 | 395.00 | 414.90 | 390.00 | 402.42 | 0.1M |
| 2025-03-27 | 382.02 | 389.50 | 380.01 | 388.02 | 0.0M |
| 2025-03-26 | 388.23 | 391.99 | 385.00 | 385.05 | 0.0M |
| 2025-03-25 | 391.00 | 395.00 | 387.00 | 388.22 | 0.0M |
| 2025-03-24 | 391.01 | 395.00 | 390.00 | 390.07 | 0.0M |
| 2025-03-21 | 395.00 | 399.99 | 390.27 | 398.09 | 0.0M |
| 2025-03-20 | 399.99 | 400.00 | 394.94 | 395.00 | 0.0M |
| 2025-03-19 | 394.00 | 398.90 | 390.00 | 394.93 | 0.0M |
| 2025-03-18 | 394.44 | 398.90 | 390.00 | 395.18 | 0.0M |
| 2025-03-17 | 395.00 | 396.98 | 388.00 | 394.44 | 0.0M |
| 2025-03-14 | 396.00 | 399.95 | 386.00 | 394.13 | 0.0M |
| 2025-03-13 | 397.50 | 404.00 | 390.00 | 395.78 | 0.0M |
| 2025-03-12 | 394.00 | 424.99 | 389.99 | 399.09 | 0.0M |
| 2025-03-11 | 391.01 | 392.00 | 383.00 | 389.74 | 0.0M |
| 2025-03-10 | 399.99 | 399.99 | 387.10 | 389.29 | 0.0M |
| 2025-03-07 | 398.00 | 398.00 | 385.03 | 389.05 | 0.0M |
| 2025-03-06 | 399.00 | 400.00 | 394.00 | 398.92 | 0.0M |
| 2025-03-05 | 403.00 | 403.00 | 390.01 | 394.74 | 0.0M |
| 2025-03-04 | 399.90 | 406.99 | 396.00 | 403.86 | 0.0M |
| 2025-03-03 | 400.00 | 400.00 | 386.00 | 397.85 | 0.0M |
| 2025-02-28 | 405.00 | 405.99 | 394.09 | 394.53 | 0.0M |
| 2025-02-27 | 406.00 | 406.00 | 395.00 | 403.72 | 0.0M |
| 2025-02-26 | 402.00 | 414.99 | 399.00 | 400.58 | 0.0M |
| 2025-02-25 | 408.99 | 408.99 | 400.00 | 404.42 | 0.0M |
| 2025-02-24 | 410.00 | 410.00 | 409.00 | 410.00 | 0.0M |
| 2025-02-21 | 405.00 | 411.94 | 403.01 | 405.60 | 0.0M |
| 2025-02-20 | 413.95 | 413.95 | 401.01 | 404.55 | 0.0M |
| 2025-02-19 | 407.00 | 414.99 | 407.00 | 407.03 | 0.0M |
| 2025-02-18 | 409.75 | 410.00 | 409.75 | 410.00 | 0.0M |
| 2025-02-17 | 409.00 | 412.00 | 400.00 | 405.02 | 0.0M |
| 2025-02-14 | 405.00 | 408.00 | 405.00 | 406.25 | 0.0M |
| 2025-02-13 | 410.00 | 413.98 | 400.02 | 407.45 | 0.0M |
| 2025-02-12 | 410.87 | 418.00 | 400.01 | 409.36 | 0.0M |
| 2025-02-11 | 402.90 | 411.90 | 399.00 | 408.52 | 0.0M |
| 2025-02-10 | 409.00 | 409.00 | 398.00 | 402.50 | 0.0M |
| 2025-02-07 | 404.00 | 414.90 | 398.00 | 402.65 | 0.0M |
| 2025-02-06 | 411.80 | 411.80 | 403.00 | 403.38 | 0.0M |
| 2025-02-04 | 414.00 | 414.00 | 403.00 | 407.22 | 0.0M |
| 2025-02-03 | 418.98 | 425.00 | 402.00 | 403.68 | 0.1M |
| 2025-01-31 | 400.00 | 419.90 | 395.00 | 418.24 | 0.0M |
| 2025-01-30 | 404.89 | 404.99 | 395.00 | 396.02 | 0.0M |
| 2025-01-29 | 409.99 | 409.99 | 390.00 | 401.24 | 0.0M |
| 2025-01-28 | 413.00 | 413.00 | 390.00 | 398.63 | 0.0M |
| 2025-01-27 | 418.95 | 418.95 | 410.10 | 410.92 | 0.0M |
| 2025-01-24 | 418.90 | 420.00 | 410.21 | 411.46 | 0.0M |
| 2025-01-23 | 410.13 | 420.00 | 410.10 | 414.49 | 0.0M |
| 2025-01-22 | 420.77 | 439.90 | 412.00 | 412.23 | 0.0M |
| 2025-01-21 | 415.56 | 428.93 | 415.01 | 416.75 | 0.0M |
| 2025-01-20 | 421.75 | 427.90 | 420.00 | 424.17 | 0.0M |
| 2025-01-17 | 428.94 | 428.94 | 415.00 | 417.36 | 0.0M |
| 2025-01-16 | 424.00 | 427.74 | 415.01 | 421.60 | 0.0M |
| 2025-01-15 | 425.00 | 442.00 | 420.00 | 422.97 | 0.2M |
| 2025-01-14 | 411.00 | 424.00 | 410.00 | 411.02 | 0.0M |
| 2025-01-13 | 420.00 | 420.00 | 400.00 | 405.85 | 0.0M |
| 2025-01-10 | 417.00 | 417.00 | 405.20 | 405.24 | 0.0M |
| 2025-01-09 | 420.00 | 433.00 | 410.10 | 410.54 | 0.0M |
| 2025-01-08 | 439.00 | 439.00 | 417.11 | 420.53 | 0.0M |
| 2025-01-07 | 440.00 | 440.00 | 425.00 | 431.40 | 0.0M |
| 2025-01-06 | 444.00 | 445.00 | 425.10 | 429.68 | 0.0M |
| 2025-01-03 | 423.00 | 447.00 | 420.00 | 439.09 | 0.1M |
| 2025-01-02 | 419.99 | 428.90 | 419.99 | 423.00 | 0.0M |
| 2025-01-01 | 419.00 | 419.00 | 409.99 | 417.00 | 0.0M |