922.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:10 | 975.00 | 975.00 | 959.00 | 959.00 | 4.9K |
| 09:15 | 959.00 | 959.00 | 959.00 | 959.00 | 0.1K |
| 09:35 | 944.00 | 944.00 | 944.00 | 944.00 | 0.1K |
| 09:50 | 944.00 | 944.00 | 944.00 | 944.00 | 0.2K |
| 10:40 | 940.00 | 940.00 | 940.00 | 940.00 | 0.1K |
| 12:30 | 940.00 | 940.00 | 940.00 | 940.00 | 0.1K |
| 13:00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.2K |
| 14:30 | 922.00 | 922.00 | 922.00 | 922.00 | 0.1K |
| 15:10 | 931.00 | 931.00 | 931.00 | 931.00 | 0.1K |
| 15:15 | 931.00 | 931.00 | 931.00 | 931.00 | 0.1K |
| 15:20 | 937.00 | 937.00 | 937.00 | 937.00 | 0.1K |
| 15:30 | 922.00 | 922.00 | 922.00 | 922.00 | 0.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 975.00 | 975.00 | 922.00 | 922.00 | 0.0M |
| 2025-09-25 | 914.00 | 926.00 | 914.00 | 915.00 | 0.0M |
| 2025-09-24 | 923.00 | 923.00 | 911.00 | 918.00 | 0.0M |
| 2025-09-22 | 927.00 | 936.00 | 920.00 | 923.00 | 0.0M |
| 2025-09-19 | 911.00 | 934.00 | 911.00 | 925.00 | 0.0M |
| 2025-09-18 | 947.00 | 947.00 | 902.00 | 910.00 | 0.0M |
| 2025-09-17 | 907.00 | 940.00 | 907.00 | 924.00 | 0.0M |
| 2025-09-16 | 844.00 | 903.00 | 844.00 | 898.00 | 0.0M |
| 2025-09-12 | 911.00 | 911.00 | 843.00 | 843.00 | 0.0M |
| 2025-09-11 | 936.00 | 944.00 | 914.00 | 914.00 | 0.0M |
| 2025-09-10 | 937.00 | 948.00 | 937.00 | 948.00 | 0.0M |
| 2025-09-09 | 965.00 | 975.00 | 941.00 | 945.00 | 0.0M |
| 2025-09-08 | 973.00 | 989.00 | 962.00 | 965.00 | 0.0M |
| 2025-09-05 | 951.00 | 982.00 | 950.00 | 958.00 | 0.0M |
| 2025-09-04 | 965.00 | 965.00 | 936.00 | 951.00 | 0.0M |
| 2025-09-03 | 994.00 | 994.00 | 950.00 | 950.00 | 0.0M |
| 2025-09-02 | 993.00 | 995.00 | 982.00 | 982.00 | 0.0M |
| 2025-09-01 | 967.00 | 996.00 | 960.00 | 993.00 | 0.0M |
| 2025-08-29 | 1,010.00 | 1,044.00 | 982.00 | 982.00 | 0.0M |
| 2025-08-28 | 989.00 | 1,010.00 | 962.00 | 1,010.00 | 0.0M |
| 2025-08-27 | 1,014.00 | 1,014.00 | 972.00 | 989.00 | 0.0M |
| 2025-08-26 | 1,035.00 | 1,039.00 | 993.00 | 1,016.00 | 0.0M |
| 2025-08-25 | 980.00 | 1,006.00 | 980.00 | 1,002.00 | 0.0M |
| 2025-08-22 | 1,000.00 | 1,011.00 | 963.00 | 965.00 | 0.0M |
| 2025-08-21 | 970.00 | 1,010.00 | 961.00 | 1,000.00 | 0.0M |
| 2025-08-20 | 930.00 | 942.00 | 919.00 | 940.00 | 0.0M |
| 2025-08-19 | 909.00 | 915.00 | 897.00 | 915.00 | 0.0M |
| 2025-08-18 | 900.00 | 914.00 | 888.00 | 905.00 | 0.0M |
| 2025-08-15 | 961.00 | 961.00 | 875.00 | 885.00 | 0.0M |
| 2025-08-14 | 890.00 | 910.00 | 873.00 | 910.00 | 0.0M |
| 2025-08-13 | 888.00 | 910.00 | 878.00 | 878.00 | 0.0M |
| 2025-08-12 | 870.00 | 933.00 | 870.00 | 888.00 | 0.0M |
| 2025-08-08 | 896.00 | 900.00 | 870.00 | 874.00 | 0.0M |
| 2025-08-07 | 918.00 | 924.00 | 895.00 | 900.00 | 0.0M |
| 2025-08-06 | 920.00 | 940.00 | 911.00 | 920.00 | 0.0M |
| 2025-08-05 | 942.00 | 956.00 | 925.00 | 925.00 | 0.0M |
| 2025-08-04 | 965.00 | 975.00 | 950.00 | 956.00 | 0.0M |
| 2025-08-01 | 997.00 | 997.00 | 979.00 | 985.00 | 0.0M |
| 2025-07-31 | 996.00 | 998.00 | 990.00 | 994.00 | 0.0M |
| 2025-07-30 | 992.00 | 1,005.00 | 972.00 | 985.00 | 0.0M |
| 2025-07-29 | 991.00 | 993.00 | 990.00 | 990.00 | 0.0M |
| 2025-07-28 | 1,040.00 | 1,040.00 | 985.00 | 990.00 | 0.0M |
| 2025-07-25 | 995.00 | 995.00 | 990.00 | 995.00 | 0.0M |
| 2025-07-24 | 991.00 | 1,000.00 | 980.00 | 987.00 | 0.0M |
| 2025-07-23 | 988.00 | 1,025.00 | 988.00 | 989.00 | 0.0M |
| 2025-07-22 | 995.00 | 1,029.00 | 994.00 | 1,004.00 | 0.0M |
| 2025-07-18 | 1,012.00 | 1,012.00 | 987.00 | 995.00 | 0.0M |
| 2025-07-17 | 1,005.00 | 1,008.00 | 994.00 | 1,008.00 | 0.0M |
| 2025-07-16 | 1,006.00 | 1,006.00 | 980.00 | 990.00 | 0.0M |
| 2025-07-15 | 1,055.00 | 1,055.00 | 998.00 | 1,006.00 | 0.0M |
| 2025-07-14 | 1,070.00 | 1,070.00 | 1,051.00 | 1,051.00 | 0.0M |
| 2025-07-11 | 1,070.00 | 1,091.00 | 1,055.00 | 1,067.00 | 0.0M |
| 2025-07-10 | 1,092.00 | 1,096.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2025-07-09 | 1,109.00 | 1,125.00 | 1,093.00 | 1,097.00 | 0.0M |
| 2025-07-08 | 1,090.00 | 1,137.00 | 1,090.00 | 1,107.00 | 0.0M |
| 2025-07-07 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 0.0M |
| 2025-07-04 | 1,121.00 | 1,121.00 | 1,083.00 | 1,118.00 | 0.0M |
| 2025-07-03 | 1,113.00 | 1,124.00 | 1,090.00 | 1,121.00 | 0.0M |
| 2025-07-02 | 1,114.00 | 1,137.00 | 1,101.00 | 1,113.00 | 0.0M |
| 2025-07-01 | 1,120.00 | 1,129.00 | 1,104.00 | 1,126.00 | 0.0M |
| 2025-06-30 | 1,110.00 | 1,138.00 | 1,110.00 | 1,120.00 | 0.0M |
| 2025-06-27 | 1,120.00 | 1,142.00 | 1,070.00 | 1,140.00 | 0.0M |
| 2025-06-26 | 1,126.00 | 1,126.00 | 1,110.00 | 1,120.00 | 0.0M |
| 2025-06-25 | 1,135.00 | 1,149.00 | 1,102.00 | 1,102.00 | 0.0M |
| 2025-06-24 | 1,082.00 | 1,143.00 | 1,082.00 | 1,135.00 | 0.0M |
| 2025-06-23 | 1,106.00 | 1,126.00 | 1,082.00 | 1,101.00 | 0.0M |
| 2025-06-20 | 1,116.00 | 1,127.00 | 1,111.00 | 1,127.00 | 0.0M |
| 2025-06-19 | 1,127.00 | 1,135.00 | 1,111.00 | 1,129.00 | 0.0M |
| 2025-06-18 | 1,117.00 | 1,142.00 | 1,117.00 | 1,127.00 | 0.0M |
| 2025-06-17 | 1,151.00 | 1,151.00 | 1,126.00 | 1,127.00 | 0.0M |
| 2025-06-16 | 1,133.00 | 1,176.00 | 1,116.00 | 1,151.00 | 0.0M |
| 2025-06-13 | 1,143.00 | 1,143.00 | 1,074.00 | 1,133.00 | 0.0M |
| 2025-06-12 | 1,123.00 | 1,143.00 | 1,121.00 | 1,138.00 | 0.0M |
| 2025-06-11 | 1,112.00 | 1,136.00 | 1,112.00 | 1,123.00 | 0.0M |
| 2025-06-10 | 1,118.00 | 1,123.00 | 1,112.00 | 1,112.00 | 0.0M |
| 2025-06-09 | 1,108.00 | 1,138.00 | 1,100.00 | 1,116.00 | 0.0M |
| 2025-06-06 | 1,115.00 | 1,123.00 | 1,075.00 | 1,108.00 | 0.0M |
| 2025-06-05 | 1,128.00 | 1,144.00 | 1,119.00 | 1,123.00 | 0.0M |
| 2025-06-04 | 1,111.00 | 1,144.00 | 1,102.00 | 1,144.00 | 0.0M |
| 2025-06-03 | 1,143.00 | 1,164.00 | 1,113.00 | 1,114.00 | 0.0M |
| 2025-06-02 | 1,193.00 | 1,193.00 | 1,123.00 | 1,130.00 | 0.0M |
| 2025-05-30 | 1,120.00 | 1,234.00 | 1,120.00 | 1,201.00 | 0.1M |
| 2025-05-29 | 1,135.00 | 1,135.00 | 1,104.00 | 1,114.00 | 0.0M |
| 2025-05-28 | 1,105.00 | 1,120.00 | 1,083.00 | 1,105.00 | 0.0M |
| 2025-05-27 | 1,097.00 | 1,120.00 | 1,083.00 | 1,103.00 | 0.0M |
| 2025-05-26 | 1,013.00 | 1,120.00 | 1,013.00 | 1,100.00 | 0.1M |
| 2025-05-23 | 1,026.00 | 1,042.00 | 998.00 | 998.00 | 0.0M |
| 2025-05-22 | 1,006.00 | 1,021.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-05-21 | 1,041.00 | 1,041.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2025-05-20 | 1,095.00 | 1,100.00 | 1,040.00 | 1,041.00 | 0.0M |
| 2025-05-19 | 1,002.00 | 1,094.00 | 1,002.00 | 1,083.00 | 0.0M |
| 2025-05-16 | 1,003.00 | 1,070.00 | 991.00 | 991.00 | 0.0M |
| 2025-05-15 | 982.00 | 1,035.00 | 982.00 | 1,017.00 | 0.0M |
| 2025-05-14 | 1,000.00 | 1,013.00 | 979.00 | 997.00 | 0.0M |
| 2025-05-13 | 1,038.00 | 1,044.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-12 | 1,053.00 | 1,064.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2025-05-09 | 1,089.00 | 1,114.00 | 1,055.00 | 1,057.00 | 0.0M |
| 2025-05-08 | 1,078.00 | 1,096.00 | 1,060.00 | 1,088.00 | 0.0M |
| 2025-05-07 | 1,059.00 | 1,080.00 | 1,048.00 | 1,061.00 | 0.0M |
| 2025-05-02 | 1,057.00 | 1,077.00 | 1,045.00 | 1,053.00 | 0.0M |
| 2025-05-01 | 1,083.00 | 1,084.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-04-30 | 1,046.00 | 1,094.00 | 1,046.00 | 1,083.00 | 0.0M |
| 2025-04-28 | 1,069.00 | 1,071.00 | 1,044.00 | 1,050.00 | 0.0M |
| 2025-04-25 | 1,080.00 | 1,094.00 | 1,051.00 | 1,054.00 | 0.0M |
| 2025-04-24 | 1,100.00 | 1,100.00 | 1,061.00 | 1,080.00 | 0.0M |
| 2025-04-23 | 1,129.00 | 1,129.00 | 1,066.00 | 1,082.00 | 0.0M |
| 2025-04-22 | 1,190.00 | 1,198.00 | 1,106.00 | 1,108.00 | 0.0M |
| 2025-04-21 | 1,199.00 | 1,380.00 | 1,125.00 | 1,160.00 | 0.2M |
| 2025-04-18 | 1,175.00 | 1,210.00 | 1,165.00 | 1,181.00 | 0.0M |
| 2025-04-17 | 1,156.00 | 1,228.00 | 1,155.00 | 1,170.00 | 0.1M |
| 2025-04-16 | 1,205.00 | 1,444.00 | 1,115.00 | 1,155.00 | 0.3M |
| 2025-04-15 | 1,179.00 | 1,216.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-04-14 | 1,192.00 | 1,209.00 | 1,157.00 | 1,175.00 | 0.0M |
| 2025-04-11 | 1,110.00 | 1,194.00 | 1,101.00 | 1,170.00 | 0.0M |
| 2025-04-10 | 1,150.00 | 1,188.00 | 1,103.00 | 1,170.00 | 0.1M |
| 2025-04-09 | 998.00 | 1,180.00 | 998.00 | 1,071.00 | 0.2M |
| 2025-04-08 | 970.00 | 1,034.00 | 970.00 | 1,021.00 | 0.0M |
| 2025-04-07 | 912.00 | 1,001.00 | 900.00 | 923.00 | 0.1M |
| 2025-04-04 | 1,115.00 | 1,125.00 | 940.00 | 1,047.00 | 0.1M |
| 2025-04-03 | 1,164.00 | 1,299.00 | 1,141.00 | 1,145.00 | 0.1M |
| 2025-04-02 | 1,299.00 | 1,549.00 | 1,160.00 | 1,268.00 | 0.7M |
| 2025-04-01 | 1,136.00 | 1,406.00 | 1,117.00 | 1,318.00 | 0.5M |
| 2025-03-31 | 1,179.00 | 1,179.00 | 1,102.00 | 1,106.00 | 0.0M |
| 2025-03-28 | 1,199.00 | 1,284.00 | 1,176.00 | 1,209.00 | 0.1M |
| 2025-03-27 | 1,195.00 | 1,225.00 | 1,126.00 | 1,151.00 | 0.0M |
| 2025-03-26 | 1,150.00 | 1,271.00 | 1,132.00 | 1,225.00 | 0.1M |
| 2025-03-25 | 1,075.00 | 1,350.00 | 1,048.00 | 1,228.00 | 0.6M |
| 2025-03-24 | 941.00 | 1,074.00 | 941.00 | 1,074.00 | 0.2M |
| 2025-03-21 | 905.00 | 937.00 | 905.00 | 924.00 | 0.0M |
| 2025-03-19 | 900.00 | 911.00 | 900.00 | 905.00 | 0.0M |
| 2025-03-18 | 892.00 | 914.00 | 890.00 | 908.00 | 0.0M |
| 2025-03-17 | 895.00 | 904.00 | 885.00 | 887.00 | 0.0M |
| 2025-03-14 | 910.00 | 920.00 | 882.00 | 895.00 | 0.0M |
| 2025-03-13 | 924.00 | 969.00 | 913.00 | 914.00 | 0.0M |
| 2025-03-12 | 946.00 | 975.00 | 920.00 | 937.00 | 0.0M |
| 2025-03-11 | 911.00 | 939.00 | 900.00 | 931.00 | 0.0M |
| 2025-03-10 | 920.00 | 982.00 | 904.00 | 941.00 | 0.0M |
| 2025-03-07 | 928.00 | 939.00 | 910.00 | 920.00 | 0.0M |
| 2025-03-06 | 950.00 | 1,081.00 | 931.00 | 943.00 | 0.2M |
| 2025-03-05 | 904.00 | 944.00 | 875.00 | 942.00 | 0.0M |
| 2025-03-04 | 827.00 | 934.00 | 827.00 | 904.00 | 0.1M |
| 2025-03-03 | 843.00 | 853.00 | 824.00 | 827.00 | 0.0M |
| 2025-02-28 | 851.00 | 851.00 | 786.00 | 840.00 | 0.0M |
| 2025-02-27 | 891.00 | 891.00 | 853.00 | 853.00 | 0.0M |
| 2025-02-26 | 935.00 | 948.00 | 876.00 | 876.00 | 0.0M |
| 2025-02-25 | 813.00 | 936.00 | 810.00 | 936.00 | 0.1M |
| 2025-02-21 | 816.00 | 822.00 | 756.00 | 786.00 | 0.1M |
| 2025-02-20 | 805.00 | 863.00 | 790.00 | 790.00 | 0.1M |
| 2025-02-19 | 753.00 | 756.00 | 734.00 | 743.00 | 0.0M |
| 2025-02-18 | 721.00 | 758.00 | 716.00 | 745.00 | 0.0M |
| 2025-02-17 | 701.00 | 725.00 | 697.00 | 715.00 | 0.1M |
| 2025-02-14 | 795.00 | 807.00 | 786.00 | 807.00 | 0.0M |
| 2025-02-13 | 775.00 | 794.00 | 768.00 | 794.00 | 0.0M |
| 2025-02-12 | 773.00 | 795.00 | 763.00 | 790.00 | 0.0M |
| 2025-02-10 | 761.00 | 777.00 | 752.00 | 762.00 | 0.0M |
| 2025-02-07 | 768.00 | 768.00 | 751.00 | 765.00 | 0.0M |
| 2025-02-06 | 760.00 | 768.00 | 759.00 | 768.00 | 0.0M |
| 2025-02-05 | 773.00 | 773.00 | 765.00 | 766.00 | 0.0M |
| 2025-02-04 | 783.00 | 788.00 | 765.00 | 773.00 | 0.0M |
| 2025-02-03 | 782.00 | 795.00 | 775.00 | 781.00 | 0.0M |
| 2025-01-31 | 783.00 | 783.00 | 762.00 | 767.00 | 0.0M |
| 2025-01-30 | 796.00 | 802.00 | 785.00 | 785.00 | 0.0M |
| 2025-01-29 | 803.00 | 803.00 | 787.00 | 787.00 | 0.0M |
| 2025-01-28 | 805.00 | 805.00 | 762.00 | 795.00 | 0.0M |
| 2025-01-27 | 794.00 | 806.00 | 794.00 | 800.00 | 0.0M |
| 2025-01-24 | 775.00 | 782.00 | 773.00 | 775.00 | 0.0M |
| 2025-01-23 | 771.00 | 794.00 | 759.00 | 785.00 | 0.0M |
| 2025-01-22 | 771.00 | 771.00 | 750.00 | 756.00 | 0.0M |
| 2025-01-21 | 772.00 | 778.00 | 760.00 | 771.00 | 0.0M |
| 2025-01-20 | 792.00 | 800.00 | 765.00 | 781.00 | 0.0M |
| 2025-01-17 | 832.00 | 843.00 | 787.00 | 792.00 | 0.0M |
| 2025-01-16 | 804.00 | 810.00 | 782.00 | 809.00 | 0.0M |
| 2025-01-15 | 801.00 | 808.00 | 801.00 | 802.00 | 0.0M |
| 2025-01-14 | 794.00 | 806.00 | 794.00 | 800.00 | 0.0M |
| 2025-01-10 | 782.00 | 809.00 | 782.00 | 800.00 | 0.0M |
| 2025-01-09 | 782.00 | 802.00 | 782.00 | 787.00 | 0.0M |
| 2025-01-08 | 796.00 | 802.00 | 781.00 | 794.00 | 0.0M |
| 2025-01-07 | 803.00 | 811.00 | 792.00 | 795.00 | 0.0M |
| 2025-01-06 | 814.00 | 819.00 | 803.00 | 804.00 | 0.0M |