| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
1,372.00 |
1,372.00 |
1,311.00 |
1,356.00 |
0.7K |
| 09:05 |
1,320.00 |
1,359.00 |
1,320.00 |
1,337.00 |
1.5K |
| 09:10 |
1,323.00 |
1,334.00 |
1,317.00 |
1,326.00 |
31.0K |
| 09:15 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.0K |
| 09:20 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.5K |
| 09:25 |
1,326.00 |
1,326.00 |
1,326.00 |
1,326.00 |
0.5K |
| 09:35 |
1,336.00 |
1,336.00 |
1,336.00 |
1,336.00 |
0.0K |
| 09:40 |
1,337.00 |
1,337.00 |
1,337.00 |
1,337.00 |
0.4K |
| 09:45 |
1,337.00 |
1,337.00 |
1,337.00 |
1,337.00 |
0.0K |
| 09:50 |
1,340.00 |
1,340.00 |
1,340.00 |
1,340.00 |
0.1K |
| 10:05 |
1,340.00 |
1,347.00 |
1,340.00 |
1,347.00 |
0.8K |
| 10:15 |
1,334.00 |
1,347.00 |
1,334.00 |
1,347.00 |
0.0K |
| 10:25 |
1,348.00 |
1,348.00 |
1,348.00 |
1,348.00 |
0.8K |
| 10:30 |
1,349.00 |
1,349.00 |
1,334.00 |
1,334.00 |
1.0K |
| 10:35 |
1,334.00 |
1,334.00 |
1,334.00 |
1,334.00 |
0.0K |
| 10:40 |
1,334.00 |
1,334.00 |
1,334.00 |
1,334.00 |
0.2K |
| 10:45 |
1,341.00 |
1,341.00 |
1,335.00 |
1,335.00 |
0.1K |
| 10:50 |
1,334.00 |
1,348.00 |
1,334.00 |
1,348.00 |
0.3K |
| 10:55 |
1,349.00 |
1,349.00 |
1,349.00 |
1,349.00 |
0.0K |
| 11:15 |
1,349.00 |
1,349.00 |
1,337.00 |
1,337.00 |
0.9K |
| 11:20 |
1,335.00 |
1,335.00 |
1,329.00 |
1,329.00 |
0.9K |
| 11:25 |
1,329.00 |
1,336.00 |
1,329.00 |
1,336.00 |
0.5K |
| 11:30 |
1,329.00 |
1,336.00 |
1,329.00 |
1,336.00 |
2.2K |
| 11:35 |
1,348.00 |
1,348.00 |
1,348.00 |
1,348.00 |
0.1K |
| 11:40 |
1,330.00 |
1,340.00 |
1,330.00 |
1,340.00 |
0.5K |
| 12:05 |
1,339.00 |
1,339.00 |
1,339.00 |
1,339.00 |
0.0K |
| 12:25 |
1,335.00 |
1,335.00 |
1,335.00 |
1,335.00 |
0.1K |
| 12:35 |
1,335.00 |
1,337.00 |
1,335.00 |
1,337.00 |
0.5K |
| 12:45 |
1,337.00 |
1,340.00 |
1,337.00 |
1,340.00 |
0.3K |
| 12:50 |
1,331.00 |
1,339.00 |
1,330.00 |
1,339.00 |
2.4K |
| 13:15 |
1,339.00 |
1,339.00 |
1,330.00 |
1,330.00 |
0.1K |
| 13:20 |
1,338.00 |
1,338.00 |
1,338.00 |
1,338.00 |
0.8K |
| 13:40 |
1,338.00 |
1,338.00 |
1,338.00 |
1,338.00 |
0.7K |
| 13:50 |
1,338.00 |
1,338.00 |
1,338.00 |
1,338.00 |
0.0K |
| 14:05 |
1,331.00 |
1,331.00 |
1,331.00 |
1,331.00 |
0.5K |
| 14:10 |
1,331.00 |
1,331.00 |
1,331.00 |
1,331.00 |
0.0K |
| 14:15 |
1,337.00 |
1,337.00 |
1,337.00 |
1,337.00 |
0.0K |
| 14:30 |
1,337.00 |
1,337.00 |
1,331.00 |
1,331.00 |
1.2K |
| 14:35 |
1,331.00 |
1,339.00 |
1,331.00 |
1,339.00 |
2.1K |
| 14:50 |
1,335.00 |
1,335.00 |
1,335.00 |
1,335.00 |
0.1K |
| 15:00 |
1,337.00 |
1,337.00 |
1,337.00 |
1,337.00 |
0.0K |
| 15:05 |
1,337.00 |
1,337.00 |
1,337.00 |
1,337.00 |
0.1K |
| 15:10 |
1,335.00 |
1,337.00 |
1,335.00 |
1,337.00 |
0.5K |
| 15:15 |
1,338.00 |
1,339.00 |
1,338.00 |
1,339.00 |
1.0K |
| 15:25 |
1,339.00 |
1,339.00 |
1,339.00 |
1,339.00 |
1.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
1,230.00 |
1,284.00 |
1,187.00 |
1,250.00 |
0.1M |
| 2025-09-26 |
1,271.00 |
1,364.00 |
1,230.00 |
1,230.00 |
0.1M |
| 2025-09-25 |
1,304.00 |
1,381.00 |
1,268.00 |
1,271.00 |
0.2M |
| 2025-09-24 |
1,290.00 |
1,379.00 |
1,290.00 |
1,339.00 |
0.1M |
| 2025-09-23 |
1,345.00 |
1,393.00 |
1,305.00 |
1,331.00 |
0.1M |
| 2025-09-22 |
1,288.00 |
1,395.00 |
1,235.00 |
1,345.00 |
0.3M |
| 2025-09-19 |
1,267.00 |
1,290.00 |
1,206.00 |
1,288.00 |
0.1M |
| 2025-09-18 |
1,228.00 |
1,310.00 |
1,170.00 |
1,267.00 |
0.2M |
| 2025-09-17 |
1,186.00 |
1,229.00 |
1,129.00 |
1,190.00 |
0.1M |
| 2025-09-16 |
1,136.00 |
1,280.00 |
1,125.00 |
1,186.00 |
0.4M |
| 2025-09-15 |
1,174.00 |
1,208.00 |
1,140.00 |
1,148.00 |
0.0M |
| 2025-09-12 |
1,123.00 |
1,280.00 |
1,090.00 |
1,174.00 |
0.2M |
| 2025-09-11 |
1,062.00 |
1,155.00 |
1,056.00 |
1,133.00 |
0.1M |
| 2025-09-10 |
1,060.00 |
1,117.00 |
1,050.00 |
1,062.00 |
0.1M |
| 2025-09-09 |
1,052.00 |
1,150.00 |
1,011.00 |
1,030.00 |
0.2M |
| 2025-09-08 |
1,047.00 |
1,116.00 |
1,033.00 |
1,050.00 |
0.1M |
| 2025-09-05 |
1,002.00 |
1,047.00 |
984.00 |
1,044.00 |
0.1M |
| 2025-09-04 |
1,022.00 |
1,153.00 |
990.00 |
993.00 |
0.5M |
| 2025-09-03 |
1,032.00 |
1,032.00 |
980.00 |
1,022.00 |
0.1M |
| 2025-09-02 |
1,005.00 |
1,036.00 |
958.00 |
1,033.00 |
0.1M |
| 2025-09-01 |
1,049.00 |
1,107.00 |
993.00 |
1,006.00 |
0.1M |
| 2025-08-29 |
1,102.00 |
1,129.00 |
1,050.00 |
1,050.00 |
0.1M |
| 2025-08-28 |
1,109.00 |
1,123.00 |
1,065.00 |
1,103.00 |
0.1M |
| 2025-08-27 |
1,154.00 |
1,154.00 |
1,050.00 |
1,123.00 |
0.1M |
| 2025-08-26 |
1,132.00 |
1,219.00 |
1,095.00 |
1,123.00 |
0.1M |
| 2025-08-25 |
1,160.00 |
1,165.00 |
1,109.00 |
1,132.00 |
0.0M |
| 2025-08-22 |
1,177.00 |
1,177.00 |
1,111.00 |
1,128.00 |
0.0M |
| 2025-08-21 |
1,191.00 |
1,197.00 |
1,115.00 |
1,131.00 |
0.1M |
| 2025-08-20 |
1,155.00 |
1,195.00 |
1,122.00 |
1,157.00 |
0.0M |
| 2025-08-19 |
1,169.00 |
1,268.00 |
1,134.00 |
1,155.00 |
0.1M |
| 2025-08-18 |
1,235.00 |
1,235.00 |
1,150.00 |
1,169.00 |
0.1M |
| 2025-08-14 |
1,267.00 |
1,267.00 |
1,229.00 |
1,230.00 |
0.0M |
| 2025-08-13 |
1,273.00 |
1,298.00 |
1,185.00 |
1,264.00 |
0.2M |
| 2025-08-12 |
1,197.00 |
1,350.00 |
1,197.00 |
1,273.00 |
0.4M |
| 2025-08-11 |
1,222.00 |
1,241.00 |
1,175.00 |
1,227.00 |
0.0M |
| 2025-08-08 |
1,188.00 |
1,269.00 |
1,176.00 |
1,222.00 |
0.1M |
| 2025-08-07 |
1,201.00 |
1,229.00 |
1,181.00 |
1,188.00 |
0.0M |
| 2025-08-06 |
1,184.00 |
1,228.00 |
1,174.00 |
1,211.00 |
0.0M |
| 2025-08-05 |
1,188.00 |
1,247.00 |
1,160.00 |
1,184.00 |
0.1M |
| 2025-08-04 |
1,200.00 |
1,200.00 |
1,132.00 |
1,195.00 |
0.0M |
| 2025-08-01 |
1,248.00 |
1,277.00 |
1,151.00 |
1,161.00 |
0.1M |
| 2025-07-31 |
1,203.00 |
1,295.00 |
1,203.00 |
1,249.00 |
0.1M |
| 2025-07-30 |
1,183.00 |
1,350.00 |
1,163.00 |
1,217.00 |
0.7M |
| 2025-07-29 |
1,164.00 |
1,255.00 |
1,127.00 |
1,183.00 |
0.1M |
| 2025-07-28 |
1,247.00 |
1,273.00 |
1,144.00 |
1,164.00 |
0.1M |
| 2025-07-25 |
1,254.00 |
1,275.00 |
1,224.00 |
1,247.00 |
0.1M |
| 2025-07-24 |
1,300.00 |
1,308.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2025-07-23 |
1,319.00 |
1,330.00 |
1,270.00 |
1,300.00 |
0.1M |
| 2025-07-22 |
1,330.00 |
1,373.00 |
1,302.00 |
1,319.00 |
0.1M |
| 2025-07-21 |
1,330.00 |
1,391.00 |
1,307.00 |
1,331.00 |
0.1M |
| 2025-07-18 |
1,333.00 |
1,429.00 |
1,312.00 |
1,330.00 |
0.1M |
| 2025-07-17 |
1,344.00 |
1,384.00 |
1,300.00 |
1,333.00 |
0.1M |
| 2025-07-16 |
1,337.00 |
1,389.00 |
1,310.00 |
1,338.00 |
0.2M |
| 2025-07-15 |
1,438.00 |
1,438.00 |
1,335.00 |
1,350.00 |
0.2M |
| 2025-07-14 |
1,330.00 |
1,580.00 |
1,300.00 |
1,410.00 |
1.6M |
| 2025-07-11 |
1,343.00 |
1,370.00 |
1,305.00 |
1,353.00 |
0.1M |
| 2025-07-10 |
1,302.00 |
1,395.00 |
1,253.00 |
1,343.00 |
0.3M |
| 2025-07-09 |
1,272.00 |
1,303.00 |
1,246.00 |
1,302.00 |
0.2M |
| 2025-07-08 |
1,271.00 |
1,304.00 |
1,210.00 |
1,304.00 |
0.4M |
| 2025-07-07 |
1,390.00 |
1,390.00 |
1,271.00 |
1,271.00 |
1.1M |
| 2025-07-04 |
1,360.00 |
1,590.00 |
1,273.00 |
1,350.00 |
12.7M |
| 2025-07-03 |
1,046.00 |
1,271.00 |
1,030.00 |
1,271.00 |
2.3M |
| 2025-07-02 |
994.00 |
1,008.00 |
957.00 |
978.00 |
0.2M |
| 2025-07-01 |
1,030.00 |
1,030.00 |
990.00 |
1,000.00 |
0.2M |
| 2025-06-30 |
898.00 |
1,100.00 |
898.00 |
1,030.00 |
2.9M |
| 2025-06-27 |
901.00 |
901.00 |
886.00 |
898.00 |
0.0M |
| 2025-06-26 |
919.00 |
919.00 |
889.00 |
895.00 |
0.0M |
| 2025-06-25 |
933.00 |
933.00 |
915.00 |
927.00 |
0.0M |
| 2025-06-24 |
917.00 |
931.00 |
912.00 |
924.00 |
0.0M |
| 2025-06-23 |
937.00 |
942.00 |
924.00 |
924.00 |
0.0M |
| 2025-06-20 |
929.00 |
938.00 |
928.00 |
937.00 |
0.0M |
| 2025-06-19 |
940.00 |
940.00 |
878.00 |
929.00 |
0.0M |
| 2025-06-18 |
920.00 |
937.00 |
911.00 |
932.00 |
0.1M |
| 2025-06-17 |
929.00 |
929.00 |
899.00 |
920.00 |
0.0M |
| 2025-06-16 |
905.00 |
923.00 |
901.00 |
923.00 |
0.0M |
| 2025-06-13 |
920.00 |
920.00 |
880.00 |
905.00 |
0.1M |
| 2025-06-12 |
900.00 |
913.00 |
897.00 |
907.00 |
0.1M |
| 2025-06-11 |
880.00 |
909.00 |
876.00 |
900.00 |
0.1M |
| 2025-06-10 |
881.00 |
889.00 |
859.00 |
880.00 |
0.0M |
| 2025-06-09 |
888.00 |
896.00 |
849.00 |
881.00 |
0.0M |
| 2025-06-05 |
898.00 |
904.00 |
880.00 |
888.00 |
0.1M |
| 2025-06-04 |
905.00 |
918.00 |
887.00 |
897.00 |
0.1M |
| 2025-06-02 |
900.00 |
923.00 |
897.00 |
905.00 |
0.1M |
| 2025-05-30 |
942.00 |
948.00 |
899.00 |
899.00 |
0.1M |
| 2025-05-29 |
908.00 |
919.00 |
899.00 |
913.00 |
0.1M |
| 2025-05-28 |
867.00 |
920.00 |
867.00 |
908.00 |
0.1M |
| 2025-05-27 |
871.00 |
895.00 |
862.00 |
867.00 |
0.0M |
| 2025-05-26 |
866.00 |
897.00 |
866.00 |
866.00 |
0.1M |
| 2025-05-23 |
893.00 |
904.00 |
860.00 |
866.00 |
0.0M |
| 2025-05-22 |
899.00 |
925.00 |
890.00 |
901.00 |
0.0M |
| 2025-05-21 |
887.00 |
919.00 |
887.00 |
900.00 |
0.1M |
| 2025-05-20 |
864.00 |
920.00 |
864.00 |
895.00 |
0.2M |
| 2025-05-19 |
879.00 |
879.00 |
823.00 |
864.00 |
0.0M |
| 2025-05-16 |
888.00 |
894.00 |
847.00 |
847.00 |
0.0M |
| 2025-05-15 |
878.00 |
895.00 |
872.00 |
887.00 |
0.1M |
| 2025-05-14 |
867.00 |
894.00 |
865.00 |
877.00 |
0.1M |
| 2025-05-13 |
837.00 |
896.00 |
837.00 |
880.00 |
0.3M |
| 2025-05-12 |
840.00 |
854.00 |
822.00 |
827.00 |
0.0M |
| 2025-05-09 |
889.00 |
889.00 |
834.00 |
849.00 |
0.0M |
| 2025-05-08 |
869.00 |
880.00 |
858.00 |
859.00 |
0.0M |
| 2025-05-07 |
833.00 |
869.00 |
820.00 |
859.00 |
0.1M |
| 2025-05-02 |
821.00 |
846.00 |
808.00 |
820.00 |
0.0M |
| 2025-04-30 |
849.00 |
858.00 |
810.00 |
821.00 |
0.0M |
| 2025-04-29 |
825.00 |
865.00 |
825.00 |
829.00 |
0.1M |
| 2025-04-28 |
912.00 |
912.00 |
813.00 |
825.00 |
0.1M |
| 2025-04-25 |
886.00 |
897.00 |
862.00 |
867.00 |
0.2M |
| 2025-04-24 |
895.00 |
911.00 |
872.00 |
890.00 |
0.1M |
| 2025-04-23 |
864.00 |
906.00 |
863.00 |
895.00 |
0.1M |
| 2025-04-22 |
880.00 |
967.00 |
855.00 |
864.00 |
0.4M |
| 2025-04-21 |
911.00 |
951.00 |
870.00 |
884.00 |
0.3M |
| 2025-04-18 |
971.00 |
971.00 |
880.00 |
903.00 |
0.5M |
| 2025-04-17 |
870.00 |
1,150.00 |
851.00 |
980.00 |
2.6M |
| 2025-04-16 |
889.00 |
897.00 |
851.00 |
886.00 |
0.1M |
| 2025-04-15 |
917.00 |
938.00 |
860.00 |
897.00 |
0.2M |
| 2025-04-14 |
919.00 |
953.00 |
826.00 |
913.00 |
0.9M |
| 2025-04-11 |
990.00 |
1,087.00 |
893.00 |
919.00 |
0.9M |
| 2025-04-10 |
937.00 |
1,215.00 |
937.00 |
990.00 |
7.6M |
| 2025-04-09 |
715.00 |
936.00 |
706.00 |
936.00 |
1.2M |
| 2025-04-08 |
740.00 |
740.00 |
706.00 |
720.00 |
0.1M |
| 2025-04-07 |
757.00 |
763.00 |
716.00 |
741.00 |
0.1M |
| 2025-04-04 |
732.00 |
778.00 |
731.00 |
763.00 |
0.2M |
| 2025-04-03 |
741.00 |
892.00 |
741.00 |
779.00 |
1.4M |
| 2025-04-02 |
772.00 |
772.00 |
736.00 |
736.00 |
0.0M |
| 2025-04-01 |
735.00 |
765.00 |
730.00 |
765.00 |
0.0M |
| 2025-03-31 |
742.00 |
764.00 |
727.00 |
735.00 |
0.0M |
| 2025-03-28 |
768.00 |
768.00 |
731.00 |
742.00 |
0.0M |
| 2025-03-27 |
787.00 |
798.00 |
744.00 |
768.00 |
0.2M |
| 2025-03-26 |
773.00 |
790.00 |
773.00 |
780.00 |
0.0M |
| 2025-03-25 |
776.00 |
798.00 |
767.00 |
773.00 |
0.0M |
| 2025-03-24 |
823.00 |
823.00 |
772.00 |
776.00 |
0.0M |
| 2025-03-21 |
786.00 |
934.00 |
786.00 |
819.00 |
0.6M |
| 2025-03-20 |
780.00 |
780.00 |
751.00 |
779.00 |
0.0M |
| 2025-03-19 |
776.00 |
780.00 |
770.00 |
780.00 |
0.0M |
| 2025-03-18 |
774.00 |
784.00 |
772.00 |
780.00 |
0.0M |
| 2025-03-17 |
777.00 |
798.00 |
771.00 |
774.00 |
0.0M |
| 2025-03-14 |
790.00 |
808.00 |
771.00 |
776.00 |
0.0M |
| 2025-03-13 |
788.00 |
813.00 |
785.00 |
791.00 |
0.0M |
| 2025-03-12 |
776.00 |
825.00 |
775.00 |
785.00 |
0.1M |
| 2025-03-11 |
800.00 |
818.00 |
788.00 |
798.00 |
0.0M |
| 2025-03-10 |
796.00 |
816.00 |
793.00 |
800.00 |
0.0M |
| 2025-03-07 |
814.00 |
824.00 |
780.00 |
796.00 |
0.0M |
| 2025-03-06 |
819.00 |
838.00 |
800.00 |
814.00 |
0.1M |
| 2025-03-05 |
812.00 |
832.00 |
802.00 |
812.00 |
0.0M |
| 2025-03-04 |
853.00 |
874.00 |
807.00 |
812.00 |
0.0M |
| 2025-02-28 |
894.00 |
904.00 |
841.00 |
853.00 |
0.1M |
| 2025-02-27 |
899.00 |
899.00 |
886.00 |
899.00 |
0.0M |
| 2025-02-26 |
891.00 |
905.00 |
875.00 |
896.00 |
0.0M |
| 2025-02-25 |
905.00 |
905.00 |
870.00 |
885.00 |
0.0M |
| 2025-02-24 |
899.00 |
905.00 |
889.00 |
899.00 |
0.0M |
| 2025-02-21 |
908.00 |
908.00 |
888.00 |
889.00 |
0.0M |
| 2025-02-20 |
899.00 |
907.00 |
885.00 |
889.00 |
0.0M |
| 2025-02-19 |
888.00 |
888.00 |
876.00 |
887.00 |
0.0M |
| 2025-02-18 |
883.00 |
900.00 |
875.00 |
876.00 |
0.0M |
| 2025-02-17 |
886.00 |
900.00 |
877.00 |
894.00 |
0.0M |
| 2025-02-14 |
901.00 |
901.00 |
885.00 |
895.00 |
0.0M |
| 2025-02-13 |
896.00 |
907.00 |
890.00 |
906.00 |
0.0M |
| 2025-02-12 |
912.00 |
924.00 |
897.00 |
906.00 |
0.0M |
| 2025-02-11 |
882.00 |
929.00 |
882.00 |
912.00 |
0.0M |
| 2025-02-10 |
879.00 |
906.00 |
876.00 |
903.00 |
0.0M |
| 2025-02-07 |
907.00 |
907.00 |
878.00 |
891.00 |
0.0M |
| 2025-02-06 |
907.00 |
907.00 |
880.00 |
890.00 |
0.0M |
| 2025-02-05 |
880.00 |
906.00 |
880.00 |
889.00 |
0.0M |
| 2025-02-04 |
854.00 |
900.00 |
854.00 |
886.00 |
0.0M |
| 2025-02-03 |
888.00 |
888.00 |
854.00 |
854.00 |
0.0M |
| 2025-01-31 |
880.00 |
917.00 |
880.00 |
896.00 |
0.0M |
| 2025-01-24 |
911.00 |
914.00 |
890.00 |
900.00 |
0.0M |
| 2025-01-23 |
919.00 |
919.00 |
856.00 |
892.00 |
0.0M |
| 2025-01-22 |
915.00 |
915.00 |
854.00 |
903.00 |
0.0M |
| 2025-01-21 |
963.00 |
963.00 |
902.00 |
910.00 |
0.1M |
| 2025-01-20 |
992.00 |
992.00 |
957.00 |
960.00 |
0.0M |
| 2025-01-17 |
975.00 |
1,000.00 |
960.00 |
982.00 |
0.0M |
| 2025-01-16 |
975.00 |
985.00 |
963.00 |
975.00 |
0.1M |
| 2025-01-15 |
1,003.00 |
1,003.00 |
962.00 |
977.00 |
0.1M |
| 2025-01-14 |
995.00 |
1,005.00 |
992.00 |
1,003.00 |
0.1M |
| 2025-01-13 |
985.00 |
1,005.00 |
950.00 |
995.00 |
0.3M |
| 2025-01-10 |
1,183.00 |
1,276.00 |
1,011.00 |
1,011.00 |
6.4M |
| 2025-01-09 |
990.00 |
998.00 |
967.00 |
982.00 |
0.0M |
| 2025-01-08 |
947.00 |
990.00 |
926.00 |
990.00 |
0.1M |
| 2025-01-07 |
951.00 |
978.00 |
928.00 |
956.00 |
0.0M |
| 2025-01-06 |
1,020.00 |
1,070.00 |
943.00 |
951.00 |
0.2M |
| 2025-01-03 |
960.00 |
961.00 |
908.00 |
947.00 |
0.2M |
| 2025-01-02 |
868.00 |
1,100.00 |
868.00 |
960.00 |
1.4M |