482.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 464.00 | 468.00 | 464.00 | 467.00 | 49.0K |
| 09:05 | 468.00 | 468.00 | 464.00 | 464.00 | 21.9K |
| 09:10 | 464.00 | 464.00 | 463.00 | 464.00 | 7.9K |
| 09:15 | 464.00 | 464.00 | 462.00 | 463.00 | 8.5K |
| 09:20 | 462.00 | 462.00 | 462.00 | 462.00 | 0.8K |
| 09:25 | 462.00 | 462.00 | 461.00 | 462.00 | 5.3K |
| 09:30 | 461.00 | 461.00 | 461.00 | 461.00 | 3.2K |
| 09:35 | 461.00 | 461.00 | 461.00 | 461.00 | 0.3K |
| 09:45 | 461.00 | 462.00 | 461.00 | 462.00 | 36.6K |
| 09:50 | 463.00 | 463.00 | 462.00 | 462.00 | 1.2K |
| 09:55 | 463.00 | 464.00 | 463.00 | 464.00 | 7.1K |
| 10:00 | 464.00 | 464.00 | 463.00 | 463.00 | 2.7K |
| 10:05 | 463.00 | 463.00 | 463.00 | 463.00 | 0.1K |
| 10:10 | 464.00 | 464.00 | 464.00 | 464.00 | 0.4K |
| 10:15 | 464.00 | 464.00 | 463.00 | 463.00 | 0.3K |
| 10:20 | 464.00 | 464.00 | 464.00 | 464.00 | 0.5K |
| 10:25 | 464.00 | 465.00 | 464.00 | 464.00 | 11.7K |
| 10:30 | 464.00 | 464.00 | 464.00 | 464.00 | 0.3K |
| 10:35 | 464.00 | 464.00 | 464.00 | 464.00 | 0.1K |
| 10:40 | 464.00 | 465.00 | 464.00 | 464.00 | 2.7K |
| 10:45 | 465.00 | 466.00 | 465.00 | 466.00 | 9.4K |
| 10:50 | 465.00 | 465.00 | 465.00 | 465.00 | 0.1K |
| 11:00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.1K |
| 11:05 | 466.00 | 466.00 | 466.00 | 466.00 | 0.9K |
| 11:10 | 466.00 | 467.00 | 466.00 | 467.00 | 16.6K |
| 11:15 | 467.00 | 467.00 | 467.00 | 467.00 | 0.3K |
| 11:20 | 466.00 | 466.00 | 466.00 | 466.00 | 3.4K |
| 11:25 | 466.00 | 466.00 | 466.00 | 466.00 | 0.4K |
| 11:30 | 465.00 | 465.00 | 465.00 | 465.00 | 0.2K |
| 12:30 | 465.00 | 467.00 | 465.00 | 466.00 | 19.6K |
| 12:35 | 466.00 | 466.00 | 465.00 | 465.00 | 6.2K |
| 12:40 | 465.00 | 465.00 | 464.00 | 464.00 | 2.2K |
| 12:45 | 464.00 | 465.00 | 464.00 | 465.00 | 3.0K |
| 12:50 | 465.00 | 465.00 | 465.00 | 465.00 | 0.7K |
| 12:55 | 466.00 | 466.00 | 465.00 | 465.00 | 3.4K |
| 13:00 | 465.00 | 465.00 | 464.00 | 464.00 | 4.9K |
| 13:05 | 463.00 | 463.00 | 463.00 | 463.00 | 0.1K |
| 13:10 | 463.00 | 463.00 | 463.00 | 463.00 | 0.1K |
| 13:15 | 463.00 | 463.00 | 463.00 | 463.00 | 0.1K |
| 13:20 | 463.00 | 464.00 | 463.00 | 464.00 | 0.2K |
| 13:25 | 462.00 | 463.00 | 461.00 | 461.00 | 22.9K |
| 13:30 | 461.00 | 461.00 | 460.00 | 460.00 | 12.0K |
| 13:35 | 460.00 | 461.00 | 460.00 | 460.00 | 2.4K |
| 13:40 | 461.00 | 461.00 | 461.00 | 461.00 | 7.6K |
| 13:45 | 461.00 | 461.00 | 461.00 | 461.00 | 0.2K |
| 13:50 | 461.00 | 462.00 | 461.00 | 461.00 | 0.8K |
| 13:55 | 461.00 | 461.00 | 461.00 | 461.00 | 0.8K |
| 14:00 | 462.00 | 462.00 | 462.00 | 462.00 | 13.3K |
| 14:05 | 461.00 | 461.00 | 461.00 | 461.00 | 0.1K |
| 14:10 | 461.00 | 461.00 | 461.00 | 461.00 | 2.2K |
| 14:20 | 461.00 | 461.00 | 461.00 | 461.00 | 9.6K |
| 14:25 | 461.00 | 461.00 | 461.00 | 461.00 | 1.1K |
| 14:30 | 461.00 | 461.00 | 461.00 | 461.00 | 1.7K |
| 14:35 | 461.00 | 461.00 | 461.00 | 461.00 | 2.4K |
| 14:40 | 461.00 | 461.00 | 461.00 | 461.00 | 0.1K |
| 14:45 | 462.00 | 462.00 | 461.00 | 461.00 | 6.0K |
| 14:50 | 461.00 | 461.00 | 461.00 | 461.00 | 13.1K |
| 14:55 | 461.00 | 461.00 | 461.00 | 461.00 | 1.5K |
| 15:00 | 461.00 | 461.00 | 459.00 | 459.00 | 23.2K |
| 15:05 | 459.00 | 459.00 | 457.00 | 457.00 | 14.5K |
| 15:10 | 458.00 | 458.00 | 458.00 | 458.00 | 2.6K |
| 15:15 | 458.00 | 460.00 | 458.00 | 460.00 | 4.5K |
| 15:20 | 460.00 | 460.00 | 458.00 | 460.00 | 16.8K |
| 15:30 | 462.00 | 462.00 | 462.00 | 462.00 | 71.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 466.00 | 487.00 | 466.00 | 482.00 | 0.8M |
| 2025-09-26 | 464.00 | 468.00 | 457.00 | 462.00 | 0.5M |
| 2025-09-25 | 460.00 | 464.00 | 456.00 | 461.00 | 0.7M |
| 2025-09-24 | 470.00 | 478.00 | 463.00 | 463.00 | 0.8M |
| 2025-09-22 | 465.00 | 470.00 | 461.00 | 468.00 | 0.7M |
| 2025-09-19 | 467.00 | 474.00 | 461.00 | 465.00 | 1.1M |
| 2025-09-18 | 488.00 | 492.00 | 466.00 | 472.00 | 1.8M |
| 2025-09-17 | 509.00 | 524.00 | 480.00 | 490.00 | 3.4M |
| 2025-09-16 | 563.00 | 570.00 | 551.00 | 559.00 | 1.8M |
| 2025-09-12 | 529.00 | 560.00 | 528.00 | 553.00 | 1.7M |
| 2025-09-11 | 510.00 | 519.00 | 507.00 | 519.00 | 0.3M |
| 2025-09-10 | 521.00 | 521.00 | 510.00 | 514.00 | 0.4M |
| 2025-09-09 | 540.00 | 541.00 | 524.00 | 525.00 | 0.5M |
| 2025-09-08 | 545.00 | 552.00 | 539.00 | 541.00 | 0.4M |
| 2025-09-05 | 521.00 | 541.00 | 518.00 | 540.00 | 0.6M |
| 2025-09-04 | 525.00 | 526.00 | 517.00 | 523.00 | 0.4M |
| 2025-09-03 | 524.00 | 537.00 | 515.00 | 523.00 | 1.6M |
| 2025-09-02 | 494.00 | 496.00 | 487.00 | 489.00 | 0.3M |
| 2025-09-01 | 497.00 | 504.00 | 485.00 | 490.00 | 0.6M |
| 2025-08-29 | 528.00 | 530.00 | 493.00 | 495.00 | 1.4M |
| 2025-08-28 | 528.00 | 533.00 | 520.00 | 530.00 | 0.4M |
| 2025-08-27 | 536.00 | 543.00 | 528.00 | 537.00 | 0.4M |
| 2025-08-26 | 544.00 | 547.00 | 531.00 | 542.00 | 0.5M |
| 2025-08-25 | 530.00 | 552.00 | 528.00 | 546.00 | 1.0M |
| 2025-08-22 | 524.00 | 526.00 | 517.00 | 523.00 | 0.3M |
| 2025-08-21 | 528.00 | 531.00 | 519.00 | 522.00 | 0.4M |
| 2025-08-20 | 521.00 | 525.00 | 515.00 | 524.00 | 0.5M |
| 2025-08-19 | 526.00 | 528.00 | 512.00 | 521.00 | 0.7M |
| 2025-08-18 | 551.00 | 551.00 | 510.00 | 518.00 | 1.7M |
| 2025-08-15 | 581.00 | 585.00 | 557.00 | 557.00 | 1.0M |
| 2025-08-14 | 565.00 | 594.00 | 559.00 | 585.00 | 0.9M |
| 2025-08-13 | 563.00 | 568.00 | 554.00 | 562.00 | 0.5M |
| 2025-08-12 | 560.00 | 563.00 | 549.00 | 563.00 | 0.7M |
| 2025-08-08 | 555.00 | 563.00 | 551.00 | 559.00 | 0.5M |
| 2025-08-07 | 536.00 | 557.00 | 531.00 | 557.00 | 0.7M |
| 2025-08-06 | 531.00 | 543.00 | 526.00 | 543.00 | 0.8M |
| 2025-08-05 | 530.00 | 536.00 | 519.00 | 531.00 | 1.4M |
| 2025-08-04 | 484.00 | 496.00 | 484.00 | 495.00 | 0.5M |
| 2025-08-01 | 489.00 | 498.00 | 483.00 | 491.00 | 0.6M |
| 2025-07-31 | 481.00 | 487.00 | 476.00 | 487.00 | 0.7M |
| 2025-07-30 | 477.00 | 486.00 | 473.00 | 479.00 | 0.7M |
| 2025-07-29 | 475.00 | 482.00 | 469.00 | 476.00 | 0.5M |
| 2025-07-28 | 485.00 | 487.00 | 474.00 | 477.00 | 0.8M |
| 2025-07-25 | 474.00 | 487.00 | 472.00 | 483.00 | 1.1M |
| 2025-07-24 | 470.00 | 470.00 | 458.00 | 469.00 | 0.5M |
| 2025-07-23 | 473.00 | 478.00 | 463.00 | 465.00 | 0.6M |
| 2025-07-22 | 457.00 | 474.00 | 457.00 | 470.00 | 0.6M |
| 2025-07-18 | 469.00 | 473.00 | 452.00 | 457.00 | 0.6M |
| 2025-07-17 | 468.00 | 472.00 | 464.00 | 469.00 | 0.8M |
| 2025-07-16 | 448.00 | 474.00 | 445.00 | 468.00 | 1.2M |
| 2025-07-15 | 451.00 | 474.00 | 450.00 | 453.00 | 1.7M |
| 2025-07-14 | 440.00 | 448.00 | 435.00 | 436.00 | 1.0M |
| 2025-07-11 | 430.00 | 434.00 | 420.00 | 426.00 | 0.5M |
| 2025-07-10 | 432.00 | 440.00 | 425.00 | 428.00 | 0.9M |
| 2025-07-09 | 416.00 | 428.00 | 416.00 | 422.00 | 0.5M |
| 2025-07-08 | 411.00 | 417.00 | 409.00 | 411.00 | 0.3M |
| 2025-07-07 | 407.00 | 424.00 | 407.00 | 412.00 | 0.7M |
| 2025-07-04 | 415.00 | 419.00 | 409.00 | 409.00 | 0.4M |
| 2025-07-03 | 412.00 | 436.00 | 408.00 | 411.00 | 1.2M |
| 2025-07-02 | 414.00 | 420.00 | 408.00 | 418.00 | 0.5M |
| 2025-07-01 | 413.00 | 420.00 | 407.00 | 417.00 | 0.5M |
| 2025-06-30 | 410.00 | 428.00 | 409.00 | 421.00 | 0.9M |
| 2025-06-27 | 415.00 | 416.00 | 401.00 | 402.00 | 0.7M |
| 2025-06-26 | 419.00 | 422.00 | 408.00 | 410.00 | 0.6M |
| 2025-06-25 | 425.00 | 430.00 | 417.00 | 424.00 | 0.4M |
| 2025-06-24 | 422.00 | 432.00 | 422.00 | 425.00 | 0.6M |
| 2025-06-23 | 432.00 | 432.00 | 417.00 | 420.00 | 0.9M |
| 2025-06-20 | 440.00 | 444.00 | 429.00 | 433.00 | 0.8M |
| 2025-06-19 | 437.00 | 443.00 | 427.00 | 441.00 | 1.0M |
| 2025-06-18 | 433.00 | 443.00 | 426.00 | 438.00 | 1.4M |
| 2025-06-17 | 398.00 | 426.00 | 395.00 | 426.00 | 2.7M |
| 2025-06-16 | 407.00 | 412.00 | 395.00 | 409.00 | 1.5M |
| 2025-06-13 | 405.00 | 408.00 | 400.00 | 407.00 | 0.9M |
| 2025-06-12 | 405.00 | 406.00 | 395.00 | 397.00 | 0.5M |
| 2025-06-11 | 402.00 | 409.00 | 397.00 | 406.00 | 1.0M |
| 2025-06-10 | 400.00 | 408.00 | 397.00 | 404.00 | 0.9M |
| 2025-06-09 | 388.00 | 408.00 | 387.00 | 402.00 | 1.4M |
| 2025-06-06 | 390.00 | 400.00 | 385.00 | 388.00 | 1.1M |
| 2025-06-05 | 388.00 | 399.00 | 385.00 | 390.00 | 1.7M |
| 2025-06-04 | 354.00 | 399.00 | 354.00 | 391.00 | 4.5M |
| 2025-06-03 | 328.00 | 334.00 | 324.00 | 334.00 | 0.3M |
| 2025-06-02 | 322.00 | 332.00 | 319.00 | 330.00 | 0.5M |
| 2025-05-30 | 318.00 | 323.00 | 316.00 | 323.00 | 0.5M |
| 2025-05-29 | 313.00 | 323.00 | 312.00 | 321.00 | 0.6M |
| 2025-05-28 | 298.00 | 319.00 | 298.00 | 311.00 | 1.1M |
| 2025-05-27 | 297.00 | 299.00 | 296.00 | 298.00 | 0.1M |
| 2025-05-26 | 293.00 | 299.00 | 293.00 | 298.00 | 0.3M |
| 2025-05-23 | 290.00 | 294.00 | 290.00 | 292.00 | 0.2M |
| 2025-05-22 | 292.00 | 296.00 | 288.00 | 290.00 | 0.3M |
| 2025-05-21 | 298.00 | 299.00 | 292.00 | 294.00 | 0.3M |
| 2025-05-20 | 289.00 | 298.00 | 287.00 | 296.00 | 0.6M |
| 2025-05-19 | 288.00 | 289.00 | 285.00 | 289.00 | 0.3M |
| 2025-05-16 | 284.00 | 289.00 | 282.00 | 288.00 | 0.4M |
| 2025-05-15 | 284.00 | 286.00 | 282.00 | 284.00 | 0.3M |
| 2025-05-14 | 285.00 | 287.00 | 282.00 | 285.00 | 0.2M |
| 2025-05-13 | 283.00 | 285.00 | 280.00 | 285.00 | 0.3M |
| 2025-05-12 | 282.00 | 285.00 | 281.00 | 282.00 | 0.2M |
| 2025-05-09 | 283.00 | 285.00 | 281.00 | 281.00 | 0.2M |
| 2025-05-08 | 285.00 | 286.00 | 280.00 | 281.00 | 0.5M |
| 2025-05-07 | 276.00 | 289.00 | 275.00 | 288.00 | 1.7M |
| 2025-05-02 | 263.00 | 265.00 | 260.00 | 262.00 | 0.2M |
| 2025-05-01 | 263.00 | 265.00 | 259.00 | 264.00 | 0.3M |
| 2025-04-30 | 262.00 | 266.00 | 258.00 | 262.00 | 0.5M |
| 2025-04-28 | 259.00 | 262.00 | 254.00 | 261.00 | 0.5M |
| 2025-04-25 | 260.00 | 261.00 | 256.00 | 256.00 | 0.2M |
| 2025-04-24 | 258.00 | 273.00 | 253.00 | 263.00 | 1.6M |
| 2025-04-23 | 256.00 | 258.00 | 253.00 | 257.00 | 0.2M |
| 2025-04-22 | 253.00 | 254.00 | 250.00 | 253.00 | 0.2M |
| 2025-04-21 | 256.00 | 259.00 | 252.00 | 256.00 | 0.2M |
| 2025-04-18 | 248.00 | 255.00 | 248.00 | 255.00 | 0.1M |
| 2025-04-17 | 247.00 | 250.00 | 245.00 | 249.00 | 0.2M |
| 2025-04-16 | 254.00 | 255.00 | 244.00 | 246.00 | 0.3M |
| 2025-04-15 | 259.00 | 260.00 | 254.00 | 254.00 | 0.2M |
| 2025-04-14 | 251.00 | 259.00 | 250.00 | 255.00 | 0.4M |
| 2025-04-11 | 239.00 | 251.00 | 235.00 | 248.00 | 0.4M |
| 2025-04-10 | 237.00 | 244.00 | 229.00 | 242.00 | 0.5M |
| 2025-04-09 | 234.00 | 236.00 | 225.00 | 229.00 | 0.4M |
| 2025-04-08 | 232.00 | 246.00 | 232.00 | 242.00 | 0.3M |
| 2025-04-07 | 225.00 | 231.00 | 218.00 | 221.00 | 0.6M |
| 2025-04-04 | 254.00 | 256.00 | 238.00 | 245.00 | 1.1M |
| 2025-04-03 | 252.00 | 259.00 | 252.00 | 257.00 | 0.6M |
| 2025-04-02 | 270.00 | 271.00 | 264.00 | 265.00 | 0.4M |
| 2025-04-01 | 276.00 | 276.00 | 265.00 | 266.00 | 0.4M |
| 2025-03-31 | 267.00 | 275.00 | 267.00 | 269.00 | 0.7M |
| 2025-03-28 | 277.00 | 281.00 | 273.00 | 274.00 | 0.5M |
| 2025-03-27 | 273.00 | 277.00 | 272.00 | 277.00 | 0.4M |
| 2025-03-26 | 272.00 | 276.00 | 271.00 | 274.00 | 0.5M |
| 2025-03-25 | 277.00 | 278.00 | 270.00 | 271.00 | 0.7M |
| 2025-03-24 | 282.00 | 285.00 | 276.00 | 276.00 | 1.0M |
| 2025-03-21 | 284.00 | 287.00 | 282.00 | 284.00 | 0.9M |
| 2025-03-19 | 284.00 | 287.00 | 281.00 | 285.00 | 1.8M |
| 2025-03-18 | 300.00 | 301.00 | 283.00 | 283.00 | 3.8M |
| 2025-03-17 | 343.00 | 347.00 | 334.00 | 334.00 | 0.7M |
| 2025-03-14 | 328.00 | 340.00 | 327.00 | 340.00 | 0.3M |
| 2025-03-13 | 327.00 | 336.00 | 325.00 | 329.00 | 0.3M |
| 2025-03-12 | 314.00 | 332.00 | 314.00 | 330.00 | 0.3M |
| 2025-03-11 | 314.00 | 316.00 | 305.00 | 316.00 | 0.3M |
| 2025-03-10 | 318.00 | 318.00 | 312.00 | 314.00 | 0.1M |
| 2025-03-07 | 314.00 | 318.00 | 312.00 | 315.00 | 0.2M |
| 2025-03-06 | 321.00 | 322.00 | 315.00 | 315.00 | 0.1M |
| 2025-03-05 | 319.00 | 322.00 | 316.00 | 320.00 | 0.2M |
| 2025-03-04 | 314.00 | 321.00 | 311.00 | 316.00 | 0.7M |
| 2025-03-03 | 322.00 | 323.00 | 310.00 | 316.00 | 0.5M |
| 2025-02-28 | 334.00 | 334.00 | 322.00 | 324.00 | 0.3M |
| 2025-02-27 | 329.00 | 335.00 | 328.00 | 335.00 | 0.1M |
| 2025-02-26 | 331.00 | 333.00 | 325.00 | 328.00 | 0.2M |
| 2025-02-25 | 322.00 | 335.00 | 322.00 | 335.00 | 0.3M |
| 2025-02-21 | 326.00 | 327.00 | 321.00 | 324.00 | 0.2M |
| 2025-02-20 | 331.00 | 333.00 | 325.00 | 328.00 | 0.2M |
| 2025-02-19 | 336.00 | 336.00 | 330.00 | 331.00 | 0.2M |
| 2025-02-18 | 336.00 | 338.00 | 331.00 | 333.00 | 0.3M |
| 2025-02-17 | 336.00 | 345.00 | 336.00 | 337.00 | 0.3M |
| 2025-02-14 | 339.00 | 339.00 | 334.00 | 335.00 | 0.2M |
| 2025-02-13 | 339.00 | 344.00 | 337.00 | 339.00 | 0.3M |
| 2025-02-12 | 340.00 | 341.00 | 334.00 | 339.00 | 0.1M |
| 2025-02-10 | 338.00 | 341.00 | 332.00 | 339.00 | 0.3M |
| 2025-02-07 | 343.00 | 349.00 | 341.00 | 341.00 | 0.2M |
| 2025-02-06 | 345.00 | 350.00 | 338.00 | 345.00 | 0.6M |
| 2025-02-05 | 361.00 | 361.00 | 343.00 | 344.00 | 1.3M |
| 2025-02-04 | 331.00 | 347.00 | 326.00 | 345.00 | 0.9M |
| 2025-02-03 | 321.00 | 333.00 | 320.00 | 332.00 | 0.7M |
| 2025-01-31 | 314.00 | 321.00 | 308.00 | 319.00 | 0.5M |
| 2025-01-30 | 315.00 | 321.00 | 312.00 | 318.00 | 1.1M |
| 2025-01-29 | 315.00 | 324.00 | 313.00 | 317.00 | 1.3M |
| 2025-01-28 | 315.00 | 319.00 | 314.00 | 316.00 | 0.4M |
| 2025-01-27 | 315.00 | 327.00 | 315.00 | 319.00 | 0.5M |
| 2025-01-24 | 310.00 | 313.00 | 307.00 | 310.00 | 0.3M |
| 2025-01-23 | 310.00 | 314.00 | 307.00 | 312.00 | 0.4M |
| 2025-01-22 | 313.00 | 315.00 | 307.00 | 307.00 | 0.3M |
| 2025-01-21 | 316.00 | 318.00 | 313.00 | 317.00 | 0.2M |
| 2025-01-20 | 327.00 | 329.00 | 317.00 | 317.00 | 0.4M |
| 2025-01-17 | 319.00 | 321.00 | 312.00 | 313.00 | 0.4M |
| 2025-01-16 | 327.00 | 327.00 | 318.00 | 320.00 | 0.3M |
| 2025-01-15 | 339.00 | 339.00 | 323.00 | 327.00 | 0.5M |
| 2025-01-14 | 338.00 | 344.00 | 334.00 | 340.00 | 0.5M |
| 2025-01-10 | 329.00 | 342.00 | 325.00 | 340.00 | 0.7M |
| 2025-01-09 | 320.00 | 330.00 | 316.00 | 330.00 | 0.7M |
| 2025-01-08 | 325.00 | 331.00 | 318.00 | 320.00 | 0.7M |
| 2025-01-07 | 330.00 | 330.00 | 322.00 | 324.00 | 0.4M |
| 2025-01-06 | 340.00 | 341.00 | 332.00 | 332.00 | 0.5M |