857.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 857.00 | 857.00 | 857.00 | 857.00 | 0.8K |
| 09:10 | 846.00 | 846.00 | 840.00 | 840.00 | 0.3K |
| 09:50 | 841.00 | 841.00 | 841.00 | 841.00 | 0.1K |
| 10:15 | 840.00 | 840.00 | 840.00 | 840.00 | 0.4K |
| 10:25 | 840.00 | 840.00 | 840.00 | 840.00 | 0.3K |
| 10:55 | 841.00 | 841.00 | 841.00 | 841.00 | 0.1K |
| 11:30 | 846.00 | 846.00 | 846.00 | 846.00 | 0.1K |
| 12:30 | 846.00 | 846.00 | 846.00 | 846.00 | 0.1K |
| 14:00 | 843.00 | 843.00 | 843.00 | 843.00 | 0.2K |
| 14:05 | 847.00 | 847.00 | 847.00 | 847.00 | 0.1K |
| 15:05 | 849.00 | 849.00 | 849.00 | 849.00 | 0.1K |
| 15:20 | 847.00 | 847.00 | 847.00 | 847.00 | 0.1K |
| 15:30 | 846.00 | 846.00 | 846.00 | 846.00 | 0.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 847.00 | 874.00 | 847.00 | 857.00 | 0.0M |
| 2025-09-25 | 857.00 | 857.00 | 840.00 | 846.00 | 0.0M |
| 2025-09-24 | 855.00 | 855.00 | 843.00 | 850.00 | 0.0M |
| 2025-09-22 | 850.00 | 860.00 | 840.00 | 860.00 | 0.0M |
| 2025-09-19 | 839.00 | 854.00 | 827.00 | 848.00 | 0.0M |
| 2025-09-18 | 850.00 | 850.00 | 835.00 | 839.00 | 0.0M |
| 2025-09-17 | 860.00 | 860.00 | 842.00 | 843.00 | 0.0M |
| 2025-09-16 | 880.00 | 880.00 | 841.00 | 859.00 | 0.0M |
| 2025-09-12 | 851.00 | 869.00 | 849.00 | 865.00 | 0.0M |
| 2025-09-11 | 856.00 | 877.00 | 845.00 | 849.00 | 0.0M |
| 2025-09-10 | 871.00 | 895.00 | 864.00 | 866.00 | 0.0M |
| 2025-09-09 | 900.00 | 916.00 | 865.00 | 865.00 | 0.0M |
| 2025-09-08 | 864.00 | 901.00 | 863.00 | 895.00 | 0.0M |
| 2025-09-05 | 874.00 | 879.00 | 860.00 | 868.00 | 0.0M |
| 2025-09-04 | 881.00 | 888.00 | 872.00 | 874.00 | 0.0M |
| 2025-09-03 | 916.00 | 918.00 | 881.00 | 881.00 | 0.1M |
| 2025-09-02 | 950.00 | 951.00 | 917.00 | 918.00 | 0.0M |
| 2025-09-01 | 914.00 | 945.00 | 914.00 | 945.00 | 0.0M |
| 2025-08-29 | 936.00 | 942.00 | 923.00 | 923.00 | 0.0M |
| 2025-08-28 | 912.00 | 940.00 | 910.00 | 936.00 | 0.0M |
| 2025-08-27 | 928.00 | 952.00 | 915.00 | 915.00 | 0.0M |
| 2025-08-26 | 932.00 | 943.00 | 928.00 | 930.00 | 0.0M |
| 2025-08-25 | 943.00 | 947.00 | 929.00 | 944.00 | 0.0M |
| 2025-08-22 | 950.00 | 984.00 | 920.00 | 943.00 | 0.1M |
| 2025-08-21 | 952.00 | 958.00 | 922.00 | 950.00 | 0.0M |
| 2025-08-20 | 933.00 | 955.00 | 907.00 | 952.00 | 0.1M |
| 2025-08-19 | 920.00 | 944.00 | 911.00 | 937.00 | 0.0M |
| 2025-08-18 | 859.00 | 937.00 | 858.00 | 917.00 | 0.1M |
| 2025-08-15 | 804.00 | 880.00 | 804.00 | 853.00 | 0.1M |
| 2025-08-14 | 861.00 | 884.00 | 852.00 | 864.00 | 0.1M |
| 2025-08-13 | 904.00 | 904.00 | 839.00 | 868.00 | 0.1M |
| 2025-08-12 | 949.00 | 978.00 | 899.00 | 901.00 | 0.1M |
| 2025-08-08 | 919.00 | 954.00 | 908.00 | 947.00 | 0.1M |
| 2025-08-07 | 926.00 | 929.00 | 906.00 | 919.00 | 0.0M |
| 2025-08-06 | 887.00 | 938.00 | 877.00 | 931.00 | 0.1M |
| 2025-08-05 | 877.00 | 888.00 | 868.00 | 887.00 | 0.0M |
| 2025-08-04 | 871.00 | 889.00 | 869.00 | 873.00 | 0.0M |
| 2025-08-01 | 912.00 | 943.00 | 893.00 | 898.00 | 0.1M |
| 2025-07-31 | 884.00 | 886.00 | 869.00 | 882.00 | 0.0M |
| 2025-07-30 | 876.00 | 900.00 | 865.00 | 874.00 | 0.0M |
| 2025-07-29 | 889.00 | 889.00 | 866.00 | 881.00 | 0.0M |
| 2025-07-28 | 897.00 | 904.00 | 890.00 | 892.00 | 0.0M |
| 2025-07-25 | 908.00 | 908.00 | 891.00 | 897.00 | 0.0M |
| 2025-07-24 | 934.00 | 934.00 | 883.00 | 893.00 | 0.0M |
| 2025-07-23 | 919.00 | 931.00 | 909.00 | 920.00 | 0.0M |
| 2025-07-22 | 906.00 | 927.00 | 897.00 | 919.00 | 0.0M |
| 2025-07-18 | 920.00 | 922.00 | 897.00 | 906.00 | 0.0M |
| 2025-07-17 | 911.00 | 940.00 | 911.00 | 924.00 | 0.0M |
| 2025-07-16 | 906.00 | 937.00 | 893.00 | 911.00 | 0.0M |
| 2025-07-15 | 906.00 | 906.00 | 882.00 | 906.00 | 0.1M |
| 2025-07-14 | 917.00 | 934.00 | 908.00 | 908.00 | 0.0M |
| 2025-07-11 | 923.00 | 944.00 | 902.00 | 930.00 | 0.0M |
| 2025-07-10 | 952.00 | 952.00 | 920.00 | 922.00 | 0.0M |
| 2025-07-09 | 930.00 | 956.00 | 915.00 | 953.00 | 0.0M |
| 2025-07-08 | 906.00 | 930.00 | 904.00 | 910.00 | 0.1M |
| 2025-07-07 | 890.00 | 936.00 | 890.00 | 913.00 | 0.1M |
| 2025-07-04 | 863.00 | 879.00 | 862.00 | 876.00 | 0.0M |
| 2025-07-03 | 860.00 | 882.00 | 854.00 | 860.00 | 0.0M |
| 2025-07-02 | 905.00 | 924.00 | 863.00 | 863.00 | 0.1M |
| 2025-07-01 | 950.00 | 958.00 | 918.00 | 920.00 | 0.0M |
| 2025-06-30 | 998.00 | 1,015.00 | 946.00 | 957.00 | 0.1M |
| 2025-06-27 | 1,002.00 | 1,014.00 | 953.00 | 998.00 | 0.1M |
| 2025-06-26 | 1,028.00 | 1,030.00 | 993.00 | 1,013.00 | 0.1M |
| 2025-06-25 | 1,055.00 | 1,062.00 | 978.00 | 1,027.00 | 0.1M |
| 2025-06-24 | 1,131.00 | 1,150.00 | 1,069.00 | 1,071.00 | 0.1M |
| 2025-06-23 | 1,089.00 | 1,100.00 | 1,039.00 | 1,058.00 | 0.1M |
| 2025-06-20 | 1,138.00 | 1,156.00 | 1,100.00 | 1,116.00 | 0.1M |
| 2025-06-19 | 1,121.00 | 1,169.00 | 1,109.00 | 1,157.00 | 0.1M |
| 2025-06-18 | 1,102.00 | 1,176.00 | 1,081.00 | 1,128.00 | 0.1M |
| 2025-06-17 | 1,135.00 | 1,150.00 | 1,070.00 | 1,115.00 | 0.2M |
| 2025-06-16 | 1,051.00 | 1,149.00 | 1,038.00 | 1,135.00 | 0.2M |
| 2025-06-13 | 1,032.00 | 1,068.00 | 1,008.00 | 1,058.00 | 0.1M |
| 2025-06-12 | 1,044.00 | 1,070.00 | 1,022.00 | 1,030.00 | 0.1M |
| 2025-06-11 | 998.00 | 1,048.00 | 979.00 | 1,048.00 | 0.1M |
| 2025-06-10 | 969.00 | 1,009.00 | 953.00 | 995.00 | 0.2M |
| 2025-06-09 | 909.00 | 989.00 | 890.00 | 968.00 | 0.3M |
| 2025-06-06 | 894.00 | 900.00 | 860.00 | 880.00 | 0.1M |
| 2025-06-05 | 900.00 | 929.00 | 875.00 | 894.00 | 0.2M |
| 2025-06-04 | 1,020.00 | 1,063.00 | 906.00 | 906.00 | 0.7M |
| 2025-06-03 | 888.00 | 994.00 | 879.00 | 994.00 | 0.6M |
| 2025-06-02 | 855.00 | 859.00 | 840.00 | 844.00 | 0.0M |
| 2025-05-30 | 837.00 | 861.00 | 835.00 | 854.00 | 0.0M |
| 2025-05-29 | 851.00 | 860.00 | 830.00 | 836.00 | 0.0M |
| 2025-05-28 | 849.00 | 898.00 | 839.00 | 853.00 | 0.1M |
| 2025-05-27 | 846.00 | 849.00 | 813.00 | 837.00 | 0.0M |
| 2025-05-26 | 802.00 | 845.00 | 802.00 | 832.00 | 0.0M |
| 2025-05-23 | 889.00 | 889.00 | 813.00 | 814.00 | 0.1M |
| 2025-05-22 | 839.00 | 919.00 | 810.00 | 874.00 | 0.1M |
| 2025-05-21 | 872.00 | 877.00 | 842.00 | 847.00 | 0.0M |
| 2025-05-20 | 866.00 | 880.00 | 850.00 | 857.00 | 0.0M |
| 2025-05-19 | 885.00 | 933.00 | 858.00 | 875.00 | 0.1M |
| 2025-05-16 | 785.00 | 916.00 | 782.00 | 900.00 | 0.2M |
| 2025-05-15 | 707.00 | 858.00 | 707.00 | 800.00 | 0.5M |
| 2025-05-14 | 725.00 | 725.00 | 702.00 | 722.00 | 0.0M |
| 2025-05-13 | 708.00 | 730.00 | 700.00 | 720.00 | 0.0M |
| 2025-05-12 | 706.00 | 711.00 | 697.00 | 708.00 | 0.0M |
| 2025-05-09 | 699.00 | 704.00 | 696.00 | 704.00 | 0.0M |
| 2025-05-08 | 705.00 | 705.00 | 686.00 | 696.00 | 0.0M |
| 2025-05-07 | 717.00 | 717.00 | 697.00 | 705.00 | 0.0M |
| 2025-05-02 | 706.00 | 711.00 | 697.00 | 703.00 | 0.0M |
| 2025-05-01 | 710.00 | 728.00 | 695.00 | 696.00 | 0.1M |
| 2025-04-30 | 706.00 | 710.00 | 689.00 | 695.00 | 0.0M |
| 2025-04-28 | 689.00 | 701.00 | 686.00 | 696.00 | 0.0M |
| 2025-04-25 | 674.00 | 700.00 | 671.00 | 687.00 | 0.0M |
| 2025-04-24 | 691.00 | 695.00 | 665.00 | 667.00 | 0.1M |
| 2025-04-23 | 722.00 | 778.00 | 688.00 | 690.00 | 0.2M |
| 2025-04-22 | 689.00 | 799.00 | 685.00 | 716.00 | 0.8M |
| 2025-04-21 | 691.00 | 712.00 | 691.00 | 699.00 | 0.0M |
| 2025-04-18 | 700.00 | 714.00 | 691.00 | 698.00 | 0.0M |
| 2025-04-17 | 673.00 | 692.00 | 673.00 | 689.00 | 0.0M |
| 2025-04-16 | 693.00 | 697.00 | 670.00 | 673.00 | 0.0M |
| 2025-04-15 | 699.00 | 710.00 | 691.00 | 693.00 | 0.0M |
| 2025-04-14 | 700.00 | 723.00 | 694.00 | 701.00 | 0.0M |
| 2025-04-11 | 641.00 | 694.00 | 641.00 | 692.00 | 0.0M |
| 2025-04-10 | 648.00 | 679.00 | 636.00 | 661.00 | 0.0M |
| 2025-04-09 | 615.00 | 615.00 | 587.00 | 588.00 | 0.0M |
| 2025-04-08 | 627.00 | 627.00 | 590.00 | 625.00 | 0.0M |
| 2025-04-07 | 540.00 | 578.00 | 528.00 | 537.00 | 0.1M |
| 2025-04-04 | 630.00 | 644.00 | 582.00 | 610.00 | 0.1M |
| 2025-04-03 | 645.00 | 658.00 | 615.00 | 650.00 | 0.1M |
| 2025-04-02 | 679.00 | 689.00 | 661.00 | 663.00 | 0.0M |
| 2025-04-01 | 702.00 | 715.00 | 661.00 | 679.00 | 0.1M |
| 2025-03-31 | 721.00 | 738.00 | 701.00 | 701.00 | 0.0M |
| 2025-03-28 | 724.00 | 786.00 | 723.00 | 736.00 | 0.1M |
| 2025-03-27 | 753.00 | 753.00 | 724.00 | 726.00 | 0.0M |
| 2025-03-26 | 740.00 | 757.00 | 725.00 | 751.00 | 0.0M |
| 2025-03-25 | 732.00 | 737.00 | 725.00 | 725.00 | 0.0M |
| 2025-03-24 | 751.00 | 754.00 | 728.00 | 728.00 | 0.0M |
| 2025-03-21 | 726.00 | 768.00 | 726.00 | 746.00 | 0.1M |
| 2025-03-19 | 725.00 | 740.00 | 724.00 | 728.00 | 0.0M |
| 2025-03-18 | 734.00 | 745.00 | 727.00 | 734.00 | 0.0M |
| 2025-03-17 | 727.00 | 747.00 | 724.00 | 736.00 | 0.0M |
| 2025-03-14 | 735.00 | 752.00 | 727.00 | 727.00 | 0.0M |
| 2025-03-13 | 725.00 | 746.00 | 725.00 | 725.00 | 0.0M |
| 2025-03-12 | 743.00 | 752.00 | 718.00 | 732.00 | 0.1M |
| 2025-03-11 | 705.00 | 719.00 | 684.00 | 701.00 | 0.1M |
| 2025-03-10 | 789.00 | 789.00 | 721.00 | 735.00 | 0.2M |
| 2025-03-07 | 760.00 | 798.00 | 751.00 | 798.00 | 0.1M |
| 2025-03-06 | 777.00 | 781.00 | 764.00 | 770.00 | 0.0M |
| 2025-03-05 | 766.00 | 783.00 | 762.00 | 774.00 | 0.0M |
| 2025-03-04 | 780.00 | 786.00 | 759.00 | 777.00 | 0.0M |
| 2025-03-03 | 798.00 | 805.00 | 764.00 | 787.00 | 0.1M |
| 2025-02-28 | 775.00 | 783.00 | 740.00 | 777.00 | 0.1M |
| 2025-02-27 | 780.00 | 805.00 | 775.00 | 777.00 | 0.1M |
| 2025-02-26 | 770.00 | 792.00 | 755.00 | 775.00 | 0.1M |
| 2025-02-25 | 733.00 | 828.00 | 733.00 | 775.00 | 0.2M |
| 2025-02-21 | 776.00 | 782.00 | 748.00 | 748.00 | 0.1M |
| 2025-02-20 | 806.00 | 828.00 | 759.00 | 791.00 | 0.2M |
| 2025-02-19 | 842.00 | 899.00 | 807.00 | 821.00 | 0.2M |
| 2025-02-18 | 759.00 | 880.00 | 741.00 | 851.00 | 0.4M |
| 2025-02-17 | 700.00 | 769.00 | 700.00 | 737.00 | 0.2M |
| 2025-02-14 | 698.00 | 707.00 | 660.00 | 690.00 | 0.1M |
| 2025-02-13 | 700.00 | 714.00 | 695.00 | 699.00 | 0.0M |
| 2025-02-12 | 700.00 | 713.00 | 695.00 | 696.00 | 0.1M |
| 2025-02-10 | 672.00 | 709.00 | 668.00 | 700.00 | 0.0M |
| 2025-02-07 | 677.00 | 711.00 | 662.00 | 682.00 | 0.1M |
| 2025-02-06 | 681.00 | 701.00 | 667.00 | 679.00 | 0.1M |
| 2025-02-05 | 650.00 | 696.00 | 645.00 | 691.00 | 0.1M |
| 2025-02-04 | 690.00 | 691.00 | 640.00 | 650.00 | 0.1M |
| 2025-02-03 | 689.00 | 690.00 | 666.00 | 680.00 | 0.1M |
| 2025-01-31 | 718.00 | 725.00 | 689.00 | 699.00 | 0.1M |
| 2025-01-30 | 739.00 | 750.00 | 717.00 | 720.00 | 0.1M |
| 2025-01-29 | 723.00 | 780.00 | 723.00 | 736.00 | 0.1M |
| 2025-01-28 | 708.00 | 744.00 | 704.00 | 725.00 | 0.1M |
| 2025-01-27 | 723.00 | 738.00 | 708.00 | 708.00 | 0.1M |
| 2025-01-24 | 746.00 | 758.00 | 721.00 | 730.00 | 0.1M |
| 2025-01-23 | 716.00 | 746.00 | 706.00 | 720.00 | 0.2M |
| 2025-01-22 | 745.00 | 758.00 | 712.00 | 720.00 | 0.2M |
| 2025-01-21 | 764.00 | 780.00 | 729.00 | 746.00 | 0.2M |
| 2025-01-20 | 788.00 | 799.00 | 747.00 | 774.00 | 0.3M |
| 2025-01-17 | 845.00 | 878.00 | 803.00 | 803.00 | 0.4M |
| 2025-01-16 | 890.00 | 929.00 | 744.00 | 890.00 | 2.1M |
| 2025-01-15 | 695.00 | 860.00 | 676.00 | 860.00 | 2.7M |
| 2025-01-14 | 708.00 | 715.00 | 665.00 | 710.00 | 0.1M |
| 2025-01-10 | 698.00 | 702.00 | 677.00 | 698.00 | 0.1M |
| 2025-01-09 | 701.00 | 716.00 | 657.00 | 699.00 | 0.2M |
| 2025-01-08 | 721.00 | 737.00 | 702.00 | 709.00 | 0.2M |
| 2025-01-07 | 787.00 | 793.00 | 717.00 | 717.00 | 0.3M |
| 2025-01-06 | 806.00 | 873.00 | 782.00 | 787.00 | 0.2M |