2,651.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,773.00 | 2,773.00 | 2,721.00 | 2,727.00 | 23.6K |
| 09:05 | 2,732.00 | 2,737.00 | 2,702.00 | 2,702.00 | 8.5K |
| 09:10 | 2,701.00 | 2,708.00 | 2,681.00 | 2,689.00 | 11.2K |
| 09:15 | 2,695.00 | 2,695.00 | 2,671.00 | 2,674.00 | 10.6K |
| 09:20 | 2,675.00 | 2,700.00 | 2,675.00 | 2,700.00 | 5.2K |
| 09:25 | 2,702.00 | 2,711.00 | 2,691.00 | 2,691.00 | 6.9K |
| 09:30 | 2,691.00 | 2,710.00 | 2,691.00 | 2,703.00 | 1.6K |
| 09:35 | 2,709.00 | 2,710.00 | 2,703.00 | 2,706.00 | 6.0K |
| 09:40 | 2,705.00 | 2,710.00 | 2,700.00 | 2,709.00 | 4.0K |
| 09:45 | 2,709.00 | 2,721.00 | 2,709.00 | 2,721.00 | 4.7K |
| 09:50 | 2,724.00 | 2,750.00 | 2,724.00 | 2,746.00 | 5.1K |
| 09:55 | 2,747.00 | 2,760.00 | 2,747.00 | 2,755.00 | 5.5K |
| 10:00 | 2,761.00 | 2,769.00 | 2,755.00 | 2,765.00 | 1.1K |
| 10:05 | 2,771.00 | 2,790.00 | 2,768.00 | 2,787.00 | 5.2K |
| 10:10 | 2,781.00 | 2,783.00 | 2,763.00 | 2,766.00 | 5.1K |
| 10:15 | 2,762.00 | 2,773.00 | 2,760.00 | 2,765.00 | 1.9K |
| 10:20 | 2,765.00 | 2,771.00 | 2,760.00 | 2,762.00 | 1.8K |
| 10:25 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.7K |
| 10:30 | 2,746.00 | 2,757.00 | 2,746.00 | 2,750.00 | 0.9K |
| 10:35 | 2,750.00 | 2,753.00 | 2,750.00 | 2,753.00 | 0.7K |
| 10:40 | 2,756.00 | 2,765.00 | 2,756.00 | 2,757.00 | 2.0K |
| 10:45 | 2,755.00 | 2,762.00 | 2,755.00 | 2,762.00 | 0.3K |
| 10:50 | 2,763.00 | 2,763.00 | 2,750.00 | 2,755.00 | 1.5K |
| 11:00 | 2,751.00 | 2,757.00 | 2,751.00 | 2,753.00 | 0.3K |
| 11:05 | 2,753.00 | 2,761.00 | 2,749.00 | 2,756.00 | 2.6K |
| 11:10 | 2,758.00 | 2,758.00 | 2,753.00 | 2,753.00 | 0.2K |
| 11:15 | 2,755.00 | 2,755.00 | 2,753.00 | 2,753.00 | 0.3K |
| 11:20 | 2,757.00 | 2,759.00 | 2,745.00 | 2,745.00 | 1.4K |
| 11:25 | 2,739.00 | 2,742.00 | 2,738.00 | 2,742.00 | 1.1K |
| 11:30 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.3K |
| 12:30 | 2,744.00 | 2,750.00 | 2,727.00 | 2,727.00 | 3.1K |
| 12:35 | 2,730.00 | 2,734.00 | 2,728.00 | 2,734.00 | 0.9K |
| 12:40 | 2,739.00 | 2,739.00 | 2,731.00 | 2,731.00 | 1.8K |
| 12:45 | 2,730.00 | 2,739.00 | 2,728.00 | 2,739.00 | 2.7K |
| 12:50 | 2,740.00 | 2,740.00 | 2,737.00 | 2,737.00 | 0.6K |
| 12:55 | 2,739.00 | 2,745.00 | 2,739.00 | 2,745.00 | 1.0K |
| 13:00 | 2,744.00 | 2,748.00 | 2,744.00 | 2,748.00 | 0.6K |
| 13:05 | 2,746.00 | 2,750.00 | 2,746.00 | 2,750.00 | 0.7K |
| 13:10 | 2,747.00 | 2,747.00 | 2,746.00 | 2,746.00 | 0.7K |
| 13:15 | 2,752.00 | 2,755.00 | 2,750.00 | 2,750.00 | 1.3K |
| 13:20 | 2,754.00 | 2,755.00 | 2,753.00 | 2,753.00 | 1.2K |
| 13:25 | 2,749.00 | 2,749.00 | 2,743.00 | 2,747.00 | 1.2K |
| 13:30 | 2,744.00 | 2,744.00 | 2,734.00 | 2,734.00 | 0.9K |
| 13:35 | 2,737.00 | 2,741.00 | 2,732.00 | 2,732.00 | 0.8K |
| 13:45 | 2,732.00 | 2,732.00 | 2,723.00 | 2,724.00 | 2.1K |
| 13:50 | 2,724.00 | 2,725.00 | 2,722.00 | 2,724.00 | 3.6K |
| 13:55 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.2K |
| 14:00 | 2,718.00 | 2,718.00 | 2,710.00 | 2,710.00 | 4.8K |
| 14:05 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.3K |
| 14:10 | 2,710.00 | 2,713.00 | 2,710.00 | 2,713.00 | 1.1K |
| 14:15 | 2,709.00 | 2,712.00 | 2,705.00 | 2,710.00 | 1.5K |
| 14:20 | 2,710.00 | 2,710.00 | 2,707.00 | 2,709.00 | 2.2K |
| 14:30 | 2,706.00 | 2,716.00 | 2,706.00 | 2,716.00 | 2.5K |
| 14:35 | 2,717.00 | 2,717.00 | 2,712.00 | 2,714.00 | 1.7K |
| 14:40 | 2,713.00 | 2,714.00 | 2,713.00 | 2,714.00 | 0.6K |
| 14:45 | 2,714.00 | 2,716.00 | 2,714.00 | 2,716.00 | 0.6K |
| 14:50 | 2,722.00 | 2,724.00 | 2,719.00 | 2,721.00 | 0.9K |
| 14:55 | 2,724.00 | 2,724.00 | 2,720.00 | 2,720.00 | 1.9K |
| 15:00 | 2,723.00 | 2,728.00 | 2,723.00 | 2,726.00 | 1.7K |
| 15:05 | 2,721.00 | 2,726.00 | 2,721.00 | 2,725.00 | 0.6K |
| 15:10 | 2,730.00 | 2,735.00 | 2,730.00 | 2,733.00 | 3.0K |
| 15:15 | 2,733.00 | 2,734.00 | 2,731.00 | 2,734.00 | 0.6K |
| 15:20 | 2,731.00 | 2,749.00 | 2,730.00 | 2,747.00 | 5.5K |
| 15:30 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 4.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,672.00 | 2,709.00 | 2,641.00 | 2,651.00 | 0.1M |
| 2025-09-25 | 2,700.00 | 2,720.00 | 2,636.00 | 2,648.00 | 0.2M |
| 2025-09-24 | 2,770.00 | 2,790.00 | 2,667.00 | 2,747.00 | 0.2M |
| 2025-09-22 | 2,600.00 | 2,809.00 | 2,580.00 | 2,773.00 | 0.4M |
| 2025-09-19 | 2,630.00 | 2,638.00 | 2,514.00 | 2,602.00 | 0.4M |
| 2025-09-18 | 2,735.00 | 2,746.00 | 2,591.00 | 2,612.00 | 0.5M |
| 2025-09-17 | 2,899.00 | 2,901.00 | 2,753.00 | 2,767.00 | 0.3M |
| 2025-09-16 | 2,835.00 | 2,953.00 | 2,826.00 | 2,901.00 | 0.2M |
| 2025-09-12 | 2,960.00 | 2,960.00 | 2,773.00 | 2,835.00 | 0.5M |
| 2025-09-11 | 3,000.00 | 3,020.00 | 2,932.00 | 2,956.00 | 0.2M |
| 2025-09-10 | 3,070.00 | 3,075.00 | 2,961.00 | 3,000.00 | 0.3M |
| 2025-09-09 | 3,190.00 | 3,300.00 | 3,060.00 | 3,065.00 | 0.4M |
| 2025-09-08 | 2,975.00 | 3,225.00 | 2,952.00 | 3,160.00 | 0.7M |
| 2025-09-05 | 3,050.00 | 3,070.00 | 2,959.00 | 2,980.00 | 0.3M |
| 2025-09-04 | 3,050.00 | 3,050.00 | 2,900.00 | 3,030.00 | 0.5M |
| 2025-09-03 | 3,225.00 | 3,235.00 | 3,025.00 | 3,050.00 | 0.6M |
| 2025-09-02 | 3,250.00 | 3,320.00 | 3,160.00 | 3,220.00 | 0.5M |
| 2025-09-01 | 3,195.00 | 3,275.00 | 3,135.00 | 3,180.00 | 0.3M |
| 2025-08-29 | 3,295.00 | 3,320.00 | 3,160.00 | 3,195.00 | 0.5M |
| 2025-08-28 | 3,105.00 | 3,395.00 | 3,095.00 | 3,340.00 | 0.6M |
| 2025-08-27 | 3,230.00 | 3,255.00 | 3,100.00 | 3,115.00 | 0.3M |
| 2025-08-26 | 3,230.00 | 3,270.00 | 3,100.00 | 3,195.00 | 0.3M |
| 2025-08-25 | 3,095.00 | 3,240.00 | 3,035.00 | 3,230.00 | 0.5M |
| 2025-08-22 | 3,120.00 | 3,150.00 | 2,980.00 | 2,992.00 | 0.3M |
| 2025-08-21 | 3,145.00 | 3,270.00 | 3,075.00 | 3,105.00 | 0.5M |
| 2025-08-20 | 3,300.00 | 3,330.00 | 3,020.00 | 3,095.00 | 0.6M |
| 2025-08-19 | 3,215.00 | 3,435.00 | 3,145.00 | 3,295.00 | 0.8M |
| 2025-08-18 | 2,996.00 | 3,145.00 | 2,938.00 | 3,145.00 | 0.6M |
| 2025-08-15 | 2,745.00 | 3,030.00 | 2,745.00 | 2,956.00 | 0.9M |
| 2025-08-14 | 2,707.00 | 2,776.00 | 2,675.00 | 2,775.00 | 0.4M |
| 2025-08-13 | 2,900.00 | 2,909.00 | 2,740.00 | 2,741.00 | 0.7M |
| 2025-08-12 | 3,100.00 | 3,125.00 | 2,776.00 | 2,870.00 | 1.1M |
| 2025-08-08 | 3,445.00 | 3,600.00 | 2,703.00 | 2,960.00 | 2.7M |
| 2025-08-07 | 3,300.00 | 3,415.00 | 3,245.00 | 3,380.00 | 0.4M |
| 2025-08-06 | 3,285.00 | 3,390.00 | 3,155.00 | 3,305.00 | 0.5M |
| 2025-08-05 | 3,350.00 | 3,430.00 | 3,250.00 | 3,300.00 | 0.8M |
| 2025-08-04 | 2,899.00 | 3,390.00 | 2,882.00 | 3,325.00 | 1.7M |
| 2025-08-01 | 2,750.00 | 3,025.00 | 2,723.00 | 2,949.00 | 1.1M |
| 2025-07-31 | 2,690.00 | 2,749.00 | 2,677.00 | 2,745.00 | 0.3M |
| 2025-07-30 | 2,668.00 | 2,698.00 | 2,560.00 | 2,681.00 | 0.3M |
| 2025-07-29 | 2,602.00 | 2,689.00 | 2,600.00 | 2,688.00 | 0.2M |
| 2025-07-28 | 2,630.00 | 2,729.00 | 2,531.00 | 2,648.00 | 0.6M |
| 2025-07-25 | 2,515.00 | 2,595.00 | 2,511.00 | 2,595.00 | 0.3M |
| 2025-07-24 | 2,555.00 | 2,630.00 | 2,511.00 | 2,512.00 | 0.3M |
| 2025-07-23 | 2,525.00 | 2,575.00 | 2,491.00 | 2,545.00 | 0.3M |
| 2025-07-22 | 2,504.00 | 2,553.00 | 2,438.00 | 2,488.00 | 0.3M |
| 2025-07-18 | 2,640.00 | 2,710.00 | 2,500.00 | 2,515.00 | 0.5M |
| 2025-07-17 | 2,649.00 | 2,717.00 | 2,536.00 | 2,616.00 | 0.5M |
| 2025-07-16 | 2,608.00 | 2,640.00 | 2,525.00 | 2,600.00 | 0.3M |
| 2025-07-15 | 2,830.00 | 2,871.00 | 2,600.00 | 2,621.00 | 0.7M |
| 2025-07-14 | 2,620.00 | 2,890.00 | 2,552.00 | 2,846.00 | 1.2M |
| 2025-07-11 | 2,680.00 | 2,802.00 | 2,585.00 | 2,593.00 | 1.0M |
| 2025-07-10 | 2,838.00 | 2,876.00 | 2,683.00 | 2,711.00 | 1.1M |
| 2025-07-09 | 2,850.00 | 2,999.00 | 2,672.00 | 2,813.00 | 2.5M |
| 2025-07-08 | 2,342.00 | 2,810.00 | 2,341.00 | 2,810.00 | 4.3M |
| 2025-07-07 | 2,668.00 | 2,705.00 | 2,302.00 | 2,310.00 | 2.0M |
| 2025-07-04 | 2,179.00 | 2,631.00 | 2,150.00 | 2,518.00 | 3.5M |
| 2025-07-03 | 2,018.00 | 2,163.00 | 1,967.00 | 2,142.00 | 0.5M |
| 2025-07-02 | 2,001.00 | 2,049.00 | 1,960.00 | 2,033.00 | 0.4M |
| 2025-07-01 | 2,190.00 | 2,289.00 | 2,040.00 | 2,051.00 | 0.8M |
| 2025-06-30 | 2,246.00 | 2,320.00 | 2,128.00 | 2,170.00 | 1.0M |
| 2025-06-27 | 2,080.00 | 2,177.00 | 2,033.00 | 2,096.00 | 0.9M |
| 2025-06-26 | 2,402.00 | 2,458.00 | 2,010.00 | 2,101.00 | 2.6M |
| 2025-06-25 | 2,719.00 | 2,746.00 | 2,428.00 | 2,471.00 | 1.1M |
| 2025-06-24 | 2,850.00 | 2,909.00 | 2,660.00 | 2,708.00 | 1.7M |
| 2025-06-23 | 2,535.00 | 2,742.00 | 2,410.00 | 2,728.00 | 1.1M |
| 2025-06-20 | 2,480.00 | 2,685.00 | 2,425.00 | 2,685.00 | 0.8M |
| 2025-06-19 | 2,487.00 | 2,509.00 | 2,422.00 | 2,450.00 | 0.3M |
| 2025-06-18 | 2,377.00 | 2,553.00 | 2,310.00 | 2,468.00 | 0.8M |
| 2025-06-17 | 2,555.00 | 2,565.00 | 2,300.00 | 2,344.00 | 1.2M |
| 2025-06-16 | 2,350.00 | 2,630.00 | 2,311.00 | 2,575.00 | 1.2M |
| 2025-06-13 | 2,368.00 | 2,436.00 | 2,220.00 | 2,300.00 | 0.6M |
| 2025-06-12 | 2,342.00 | 2,406.00 | 2,330.00 | 2,343.00 | 0.3M |
| 2025-06-11 | 2,370.00 | 2,428.00 | 2,269.00 | 2,348.00 | 0.5M |
| 2025-06-10 | 2,320.00 | 2,383.00 | 2,302.00 | 2,320.00 | 0.3M |
| 2025-06-09 | 2,453.00 | 2,468.00 | 2,283.00 | 2,323.00 | 0.6M |
| 2025-06-06 | 2,299.00 | 2,396.00 | 2,185.00 | 2,337.00 | 0.5M |
| 2025-06-05 | 2,305.00 | 2,356.00 | 2,224.00 | 2,249.00 | 0.3M |
| 2025-06-04 | 2,162.00 | 2,449.00 | 2,156.00 | 2,300.00 | 0.7M |
| 2025-06-03 | 2,310.00 | 2,380.00 | 2,139.00 | 2,170.00 | 0.6M |
| 2025-06-02 | 2,290.00 | 2,380.00 | 2,165.00 | 2,310.00 | 0.6M |
| 2025-05-30 | 2,130.00 | 2,280.00 | 2,128.00 | 2,250.00 | 0.5M |
| 2025-05-29 | 2,120.00 | 2,347.00 | 2,102.00 | 2,280.00 | 1.5M |
| 2025-05-28 | 2,110.00 | 2,115.00 | 2,026.00 | 2,095.00 | 0.5M |
| 2025-05-27 | 2,185.00 | 2,245.00 | 2,055.00 | 2,116.00 | 0.7M |
| 2025-05-26 | 2,219.00 | 2,318.00 | 2,181.00 | 2,219.00 | 0.8M |
| 2025-05-23 | 2,640.00 | 2,658.00 | 2,243.00 | 2,244.00 | 2.6M |
| 2025-05-22 | 2,425.00 | 2,794.00 | 2,373.00 | 2,743.00 | 4.8M |
| 2025-05-21 | 2,580.00 | 2,746.00 | 2,425.00 | 2,560.00 | 4.0M |
| 2025-05-20 | 2,358.00 | 2,630.00 | 2,235.00 | 2,551.00 | 4.7M |
| 2025-05-19 | 2,162.00 | 2,508.00 | 2,109.00 | 2,508.00 | 5.9M |
| 2025-05-16 | 1,843.00 | 2,160.00 | 1,835.00 | 2,142.00 | 4.0M |
| 2025-05-15 | 1,560.00 | 1,790.00 | 1,515.00 | 1,790.00 | 2.7M |
| 2025-05-14 | 1,411.00 | 1,494.00 | 1,370.00 | 1,490.00 | 0.8M |
| 2025-05-13 | 1,303.00 | 1,424.00 | 1,230.00 | 1,401.00 | 0.8M |
| 2025-05-12 | 1,232.00 | 1,282.00 | 1,146.00 | 1,282.00 | 0.6M |
| 2025-05-09 | 1,200.00 | 1,249.00 | 1,180.00 | 1,235.00 | 0.5M |
| 2025-05-08 | 1,238.00 | 1,263.00 | 1,127.00 | 1,195.00 | 2.2M |
| 2025-05-07 | 1,188.00 | 1,188.00 | 1,111.00 | 1,118.00 | 0.3M |
| 2025-05-02 | 1,213.00 | 1,236.00 | 1,129.00 | 1,188.00 | 0.3M |
| 2025-05-01 | 1,303.00 | 1,313.00 | 1,213.00 | 1,229.00 | 0.3M |
| 2025-04-30 | 1,359.00 | 1,374.00 | 1,275.00 | 1,318.00 | 0.4M |
| 2025-04-28 | 1,261.00 | 1,355.00 | 1,210.00 | 1,316.00 | 0.9M |
| 2025-04-25 | 1,210.00 | 1,272.00 | 1,177.00 | 1,234.00 | 0.6M |
| 2025-04-24 | 1,300.00 | 1,315.00 | 1,210.00 | 1,210.00 | 0.9M |
| 2025-04-23 | 1,300.00 | 1,310.00 | 1,230.00 | 1,280.00 | 1.5M |
| 2025-04-22 | 1,512.00 | 1,571.00 | 1,276.00 | 1,330.00 | 4.8M |
| 2025-04-21 | 1,325.00 | 1,580.00 | 1,301.00 | 1,580.00 | 3.5M |
| 2025-04-18 | 1,250.00 | 1,310.00 | 1,193.00 | 1,280.00 | 1.2M |
| 2025-04-17 | 1,089.00 | 1,247.00 | 1,073.00 | 1,230.00 | 0.8M |
| 2025-04-16 | 1,079.00 | 1,125.00 | 1,003.00 | 1,078.00 | 0.4M |
| 2025-04-15 | 1,107.00 | 1,150.00 | 1,068.00 | 1,082.00 | 0.6M |
| 2025-04-14 | 1,075.00 | 1,166.00 | 1,040.00 | 1,125.00 | 1.2M |
| 2025-04-11 | 912.00 | 1,073.00 | 905.00 | 1,073.00 | 1.1M |
| 2025-04-10 | 989.00 | 989.00 | 915.00 | 924.00 | 0.4M |
| 2025-04-09 | 847.00 | 924.00 | 831.00 | 923.00 | 0.5M |
| 2025-04-08 | 846.00 | 888.00 | 806.00 | 877.00 | 0.5M |
| 2025-04-07 | 733.00 | 830.00 | 726.00 | 741.00 | 0.7M |
| 2025-04-04 | 980.00 | 998.00 | 795.00 | 876.00 | 2.5M |
| 2025-04-03 | 925.00 | 1,001.00 | 872.00 | 1,001.00 | 4.0M |
| 2025-04-02 | 801.00 | 960.00 | 801.00 | 960.00 | 1.7M |
| 2025-04-01 | 807.00 | 822.00 | 746.00 | 810.00 | 0.6M |
| 2025-03-31 | 721.00 | 800.00 | 703.00 | 800.00 | 0.7M |
| 2025-03-28 | 871.00 | 897.00 | 723.00 | 751.00 | 5.9M |
| 2025-03-27 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |