760.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:10 | 790.00 | 790.00 | 790.00 | 790.00 | 0.4K |
| 09:15 | 785.00 | 785.00 | 785.00 | 785.00 | 1.0K |
| 09:30 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 09:35 | 785.00 | 790.00 | 785.00 | 785.00 | 3.3K |
| 09:40 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 09:45 | 785.00 | 785.00 | 785.00 | 785.00 | 7.7K |
| 09:50 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 10:00 | 780.00 | 780.00 | 760.00 | 780.00 | 3.2K |
| 10:05 | 785.00 | 785.00 | 785.00 | 785.00 | 0.5K |
| 10:10 | 785.00 | 785.00 | 785.00 | 785.00 | 0.1K |
| 10:15 | 785.00 | 785.00 | 780.00 | 780.00 | 2.2K |
| 10:20 | 780.00 | 780.00 | 765.00 | 775.00 | 2.7K |
| 10:50 | 760.00 | 760.00 | 760.00 | 760.00 | 2.9K |
| 11:00 | 755.00 | 755.00 | 755.00 | 755.00 | 2.5K |
| 11:45 | 760.00 | 760.00 | 760.00 | 760.00 | 0.5K |
| 11:50 | 760.00 | 760.00 | 760.00 | 760.00 | 0.3K |
| 13:30 | 760.00 | 760.00 | 760.00 | 760.00 | 0.2K |
| 13:45 | 760.00 | 760.00 | 760.00 | 760.00 | 2.2K |
| 13:50 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 13:55 | 755.00 | 755.00 | 755.00 | 755.00 | 1.5K |
| 14:00 | 755.00 | 755.00 | 755.00 | 755.00 | 2.1K |
| 14:15 | 755.00 | 755.00 | 755.00 | 755.00 | 1.2K |
| 14:25 | 755.00 | 755.00 | 755.00 | 755.00 | 0.5K |
| 14:40 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 15:15 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 15:40 | 760.00 | 760.00 | 760.00 | 760.00 | 2.1K |
| 15:45 | 760.00 | 760.00 | 760.00 | 760.00 | 1.3K |
| 16:35 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 735.00 | 775.00 | 735.00 | 760.00 | 0.1M |
| 2025-09-29 | 755.00 | 785.00 | 735.00 | 765.00 | 0.1M |
| 2025-09-26 | 765.00 | 875.00 | 720.00 | 755.00 | 0.1M |
| 2025-09-25 | 760.00 | 765.00 | 735.00 | 750.00 | 0.0M |
| 2025-09-24 | 790.00 | 790.00 | 755.00 | 760.00 | 0.0M |
| 2025-09-23 | 770.00 | 770.00 | 755.00 | 755.00 | 0.0M |
| 2025-09-22 | 770.00 | 790.00 | 770.00 | 770.00 | 0.0M |
| 2025-09-19 | 755.00 | 795.00 | 755.00 | 770.00 | 0.0M |
| 2025-09-18 | 795.00 | 795.00 | 780.00 | 780.00 | 0.0M |
| 2025-09-17 | 800.00 | 820.00 | 740.00 | 780.00 | 0.1M |
| 2025-09-16 | 845.00 | 845.00 | 795.00 | 795.00 | 0.0M |
| 2025-09-15 | 805.00 | 820.00 | 795.00 | 795.00 | 0.0M |
| 2025-09-12 | 775.00 | 805.00 | 775.00 | 795.00 | 0.1M |
| 2025-09-11 | 840.00 | 840.00 | 790.00 | 805.00 | 0.1M |
| 2025-09-10 | 740.00 | 865.00 | 740.00 | 835.00 | 0.4M |
| 2025-09-09 | 770.00 | 795.00 | 660.00 | 735.00 | 0.2M |
| 2025-09-08 | 870.00 | 915.00 | 760.00 | 770.00 | 0.9M |
| 2025-09-04 | 875.00 | 940.00 | 760.00 | 835.00 | 1.5M |
| 2025-09-03 | 945.00 | 970.00 | 800.00 | 880.00 | 0.7M |
| 2025-09-02 | 730.00 | 925.00 | 730.00 | 835.00 | 0.5M |
| 2025-09-01 | 750.00 | 750.00 | 715.00 | 740.00 | 0.0M |
| 2025-08-29 | 765.00 | 765.00 | 730.00 | 745.00 | 0.1M |
| 2025-08-28 | 765.00 | 775.00 | 765.00 | 765.00 | 0.0M |
| 2025-08-27 | 760.00 | 790.00 | 760.00 | 765.00 | 0.0M |
| 2025-08-26 | 790.00 | 800.00 | 710.00 | 760.00 | 0.3M |
| 2025-08-25 | 830.00 | 890.00 | 740.00 | 790.00 | 0.2M |
| 2025-08-22 | 830.00 | 845.00 | 800.00 | 820.00 | 0.0M |
| 2025-08-21 | 860.00 | 900.00 | 830.00 | 835.00 | 0.1M |
| 2025-08-20 | 845.00 | 920.00 | 810.00 | 860.00 | 0.2M |
| 2025-08-19 | 860.00 | 890.00 | 830.00 | 855.00 | 0.1M |
| 2025-08-15 | 880.00 | 950.00 | 850.00 | 850.00 | 0.2M |
| 2025-08-14 | 925.00 | 925.00 | 810.00 | 875.00 | 0.5M |
| 2025-08-13 | 870.00 | 1,015.00 | 870.00 | 925.00 | 1.8M |
| 2025-08-12 | 690.00 | 830.00 | 690.00 | 830.00 | 1.4M |
| 2025-08-11 | 660.00 | 815.00 | 630.00 | 665.00 | 0.5M |
| 2025-08-08 | 635.00 | 665.00 | 630.00 | 655.00 | 0.1M |
| 2025-08-07 | 660.00 | 675.00 | 625.00 | 630.00 | 0.2M |
| 2025-08-06 | 665.00 | 695.00 | 635.00 | 655.00 | 0.1M |
| 2025-08-05 | 695.00 | 720.00 | 630.00 | 665.00 | 0.2M |
| 2025-08-04 | 765.00 | 765.00 | 655.00 | 670.00 | 1.0M |
| 2025-08-01 | 745.00 | 790.00 | 715.00 | 765.00 | 0.1M |
| 2025-07-31 | 750.00 | 805.00 | 750.00 | 750.00 | 0.2M |
| 2025-07-30 | 800.00 | 835.00 | 790.00 | 790.00 | 0.1M |
| 2025-07-29 | 800.00 | 840.00 | 780.00 | 790.00 | 0.1M |
| 2025-07-28 | 830.00 | 830.00 | 795.00 | 800.00 | 0.1M |
| 2025-07-25 | 860.00 | 870.00 | 800.00 | 805.00 | 0.0M |
| 2025-07-24 | 835.00 | 880.00 | 825.00 | 845.00 | 0.1M |
| 2025-07-23 | 845.00 | 885.00 | 825.00 | 835.00 | 0.0M |
| 2025-07-22 | 860.00 | 910.00 | 750.00 | 870.00 | 0.1M |
| 2025-07-21 | 870.00 | 920.00 | 800.00 | 860.00 | 0.1M |
| 2025-07-18 | 895.00 | 955.00 | 800.00 | 850.00 | 0.3M |
| 2025-07-17 | 710.00 | 935.00 | 710.00 | 890.00 | 0.3M |
| 2025-07-16 | 805.00 | 835.00 | 805.00 | 825.00 | 0.1M |
| 2025-07-15 | 865.00 | 900.00 | 800.00 | 805.00 | 0.1M |
| 2025-07-14 | 945.00 | 945.00 | 815.00 | 860.00 | 0.1M |
| 2025-07-11 | 950.00 | 950.00 | 920.00 | 945.00 | 0.0M |
| 2025-07-10 | 955.00 | 990.00 | 900.00 | 950.00 | 0.3M |
| 2025-07-09 | 920.00 | 1,000.00 | 830.00 | 895.00 | 0.2M |
| 2025-07-08 | 985.00 | 985.00 | 900.00 | 920.00 | 0.0M |
| 2025-07-07 | 985.00 | 1,010.00 | 870.00 | 985.00 | 0.2M |
| 2025-07-04 | 1,025.00 | 1,030.00 | 930.00 | 985.00 | 0.1M |
| 2025-07-03 | 1,050.00 | 1,050.00 | 965.00 | 1,025.00 | 0.1M |
| 2025-07-02 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 0.1M |
| 2025-07-01 | 990.00 | 990.00 | 990.00 | 990.00 | 0.1M |
| 2025-06-30 | 905.00 | 905.00 | 900.00 | 900.00 | 0.6M |
| 2025-06-26 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 0.7M |
| 2025-06-25 | 1,170.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1.3M |
| 2025-06-24 | 1,010.00 | 1,110.00 | 1,010.00 | 1,110.00 | 1.1M |
| 2025-06-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.4M |
| 2025-06-05 | 820.00 | 990.00 | 820.00 | 920.00 | 1.0M |
| 2025-06-04 | 700.00 | 860.00 | 640.00 | 795.00 | 0.7M |
| 2025-06-03 | 855.00 | 975.00 | 665.00 | 700.00 | 1.1M |
| 2025-05-28 | 695.00 | 780.00 | 695.00 | 780.00 | 0.4M |
| 2025-05-27 | 515.00 | 625.00 | 515.00 | 625.00 | 0.6M |
| 2025-05-26 | 400.00 | 500.00 | 392.00 | 500.00 | 0.9M |
| 2025-05-23 | 400.00 | 412.00 | 386.00 | 402.00 | 0.0M |
| 2025-05-22 | 406.00 | 416.00 | 404.00 | 406.00 | 0.0M |
| 2025-05-21 | 412.00 | 422.00 | 404.00 | 404.00 | 0.0M |
| 2025-05-20 | 406.00 | 412.00 | 398.00 | 410.00 | 0.0M |
| 2025-05-19 | 410.00 | 410.00 | 402.00 | 402.00 | 0.0M |
| 2025-05-16 | 394.00 | 414.00 | 392.00 | 408.00 | 0.0M |
| 2025-05-15 | 394.00 | 420.00 | 392.00 | 398.00 | 0.0M |
| 2025-05-14 | 394.00 | 426.00 | 386.00 | 398.00 | 0.0M |
| 2025-05-09 | 404.00 | 406.00 | 382.00 | 394.00 | 0.0M |
| 2025-05-08 | 394.00 | 406.00 | 386.00 | 404.00 | 0.0M |
| 2025-05-07 | 392.00 | 410.00 | 390.00 | 404.00 | 0.0M |
| 2025-05-06 | 390.00 | 406.00 | 382.00 | 392.00 | 0.0M |
| 2025-05-05 | 392.00 | 410.00 | 380.00 | 390.00 | 0.0M |
| 2025-05-02 | 390.00 | 394.00 | 390.00 | 392.00 | 0.0M |
| 2025-04-30 | 394.00 | 394.00 | 378.00 | 390.00 | 0.0M |
| 2025-04-29 | 390.00 | 394.00 | 372.00 | 392.00 | 0.0M |
| 2025-04-28 | 382.00 | 410.00 | 376.00 | 388.00 | 0.1M |
| 2025-04-25 | 370.00 | 384.00 | 360.00 | 362.00 | 0.0M |
| 2025-04-24 | 370.00 | 386.00 | 366.00 | 384.00 | 0.0M |
| 2025-04-23 | 384.00 | 394.00 | 368.00 | 384.00 | 0.0M |
| 2025-04-22 | 376.00 | 386.00 | 362.00 | 384.00 | 0.0M |
| 2025-04-21 | 384.00 | 384.00 | 374.00 | 374.00 | 0.0M |
| 2025-04-17 | 372.00 | 386.00 | 360.00 | 386.00 | 0.0M |
| 2025-04-16 | 366.00 | 390.00 | 366.00 | 370.00 | 0.0M |
| 2025-04-15 | 366.00 | 372.00 | 366.00 | 370.00 | 0.0M |
| 2025-04-14 | 374.00 | 388.00 | 360.00 | 380.00 | 0.0M |
| 2025-04-11 | 360.00 | 388.00 | 360.00 | 374.00 | 0.0M |
| 2025-04-10 | 388.00 | 390.00 | 360.00 | 362.00 | 0.1M |
| 2025-04-09 | 344.00 | 388.00 | 344.00 | 388.00 | 0.0M |
| 2025-04-08 | 380.00 | 416.00 | 342.00 | 364.00 | 0.0M |
| 2025-03-27 | 380.00 | 390.00 | 380.00 | 380.00 | 0.0M |
| 2025-03-26 | 350.00 | 400.00 | 350.00 | 400.00 | 0.0M |
| 2025-03-25 | 406.00 | 406.00 | 378.00 | 378.00 | 0.0M |
| 2025-03-24 | 396.00 | 418.00 | 384.00 | 406.00 | 0.0M |
| 2025-03-21 | 414.00 | 414.00 | 398.00 | 398.00 | 0.0M |
| 2025-03-20 | 390.00 | 420.00 | 388.00 | 414.00 | 0.0M |
| 2025-03-19 | 388.00 | 418.00 | 386.00 | 400.00 | 0.0M |
| 2025-03-18 | 392.00 | 412.00 | 384.00 | 386.00 | 0.0M |
| 2025-03-17 | 398.00 | 428.00 | 384.00 | 390.00 | 0.0M |
| 2025-03-14 | 382.00 | 414.00 | 382.00 | 386.00 | 0.0M |
| 2025-03-13 | 382.00 | 420.00 | 382.00 | 400.00 | 0.0M |
| 2025-03-12 | 406.00 | 428.00 | 394.00 | 420.00 | 0.0M |
| 2025-03-11 | 406.00 | 438.00 | 404.00 | 414.00 | 0.0M |
| 2025-03-10 | 410.00 | 428.00 | 402.00 | 404.00 | 0.0M |
| 2025-03-07 | 418.00 | 428.00 | 408.00 | 426.00 | 0.0M |
| 2025-03-06 | 444.00 | 444.00 | 406.00 | 418.00 | 0.1M |
| 2025-03-05 | 454.00 | 454.00 | 442.00 | 444.00 | 0.1M |
| 2025-03-04 | 454.00 | 560.00 | 450.00 | 454.00 | 0.9M |
| 2025-03-03 | 364.00 | 450.00 | 364.00 | 450.00 | 0.1M |
| 2025-02-28 | 422.00 | 456.00 | 360.00 | 360.00 | 0.0M |
| 2025-02-27 | 432.00 | 450.00 | 424.00 | 438.00 | 0.0M |
| 2025-02-26 | 442.00 | 462.00 | 422.00 | 450.00 | 0.0M |
| 2025-02-25 | 454.00 | 454.00 | 442.00 | 442.00 | 0.0M |
| 2025-02-24 | 432.00 | 456.00 | 428.00 | 442.00 | 0.0M |
| 2025-02-21 | 432.00 | 462.00 | 432.00 | 432.00 | 0.0M |
| 2025-02-20 | 448.00 | 462.00 | 430.00 | 432.00 | 0.0M |
| 2025-02-19 | 440.00 | 458.00 | 434.00 | 458.00 | 0.0M |
| 2025-02-18 | 440.00 | 462.00 | 440.00 | 440.00 | 0.0M |
| 2025-02-17 | 446.00 | 470.00 | 432.00 | 438.00 | 0.0M |
| 2025-02-14 | 444.00 | 454.00 | 430.00 | 446.00 | 0.0M |
| 2025-02-13 | 456.00 | 456.00 | 444.00 | 450.00 | 0.0M |
| 2025-02-12 | 444.00 | 458.00 | 436.00 | 458.00 | 0.0M |
| 2025-02-11 | 438.00 | 464.00 | 436.00 | 456.00 | 0.0M |
| 2025-02-10 | 446.00 | 464.00 | 438.00 | 440.00 | 0.0M |
| 2025-02-07 | 448.00 | 468.00 | 440.00 | 448.00 | 0.0M |
| 2025-02-06 | 448.00 | 466.00 | 440.00 | 448.00 | 0.0M |
| 2025-02-05 | 456.00 | 470.00 | 448.00 | 456.00 | 0.0M |
| 2025-02-04 | 454.00 | 468.00 | 454.00 | 456.00 | 0.0M |
| 2025-02-03 | 446.00 | 468.00 | 440.00 | 454.00 | 0.0M |
| 2025-01-31 | 450.00 | 468.00 | 442.00 | 452.00 | 0.0M |
| 2025-01-30 | 450.00 | 474.00 | 448.00 | 450.00 | 0.0M |
| 2025-01-24 | 466.00 | 474.00 | 446.00 | 468.00 | 0.0M |
| 2025-01-23 | 450.00 | 472.00 | 442.00 | 466.00 | 0.0M |
| 2025-01-22 | 450.00 | 472.00 | 446.00 | 450.00 | 0.0M |
| 2025-01-21 | 446.00 | 470.00 | 442.00 | 450.00 | 0.0M |
| 2025-01-20 | 456.00 | 476.00 | 448.00 | 454.00 | 0.0M |
| 2025-01-17 | 456.00 | 476.00 | 448.00 | 458.00 | 0.0M |
| 2025-01-16 | 454.00 | 476.00 | 450.00 | 468.00 | 0.0M |
| 2025-01-15 | 442.00 | 474.00 | 442.00 | 468.00 | 0.0M |
| 2025-01-14 | 456.00 | 474.00 | 446.00 | 454.00 | 0.0M |
| 2025-01-13 | 446.00 | 474.00 | 440.00 | 470.00 | 0.0M |
| 2025-01-10 | 456.00 | 478.00 | 448.00 | 462.00 | 0.0M |
| 2025-01-09 | 450.00 | 476.00 | 446.00 | 466.00 | 0.0M |
| 2025-01-08 | 452.00 | 478.00 | 446.00 | 468.00 | 0.0M |
| 2025-01-07 | 456.00 | 476.00 | 444.00 | 452.00 | 0.0M |
| 2025-01-06 | 456.00 | 476.00 | 448.00 | 462.00 | 0.0M |
| 2025-01-03 | 480.00 | 480.00 | 454.00 | 466.00 | 0.0M |
| 2025-01-02 | 460.00 | 486.00 | 456.00 | 486.00 | 0.0M |