370.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 350.00 | 350.00 | 348.00 | 350.00 | 216.4K |
| 09:05 | 348.00 | 348.00 | 348.00 | 348.00 | 56.3K |
| 09:10 | 348.00 | 350.00 | 348.00 | 350.00 | 133.2K |
| 09:15 | 350.00 | 354.00 | 350.00 | 354.00 | 229.9K |
| 09:20 | 352.00 | 354.00 | 350.00 | 354.00 | 5,362.4K |
| 09:25 | 354.00 | 354.00 | 352.00 | 352.00 | 286.6K |
| 09:30 | 354.00 | 354.00 | 352.00 | 352.00 | 15.6K |
| 09:35 | 354.00 | 354.00 | 352.00 | 354.00 | 2.0K |
| 09:40 | 352.00 | 354.00 | 352.00 | 354.00 | 518.9K |
| 09:45 | 354.00 | 354.00 | 354.00 | 354.00 | 315.9K |
| 09:50 | 354.00 | 358.00 | 354.00 | 358.00 | 200.9K |
| 09:55 | 356.00 | 356.00 | 352.00 | 352.00 | 1,484.2K |
| 10:00 | 354.00 | 356.00 | 354.00 | 356.00 | 2.6K |
| 10:05 | 354.00 | 356.00 | 352.00 | 354.00 | 36.7K |
| 10:10 | 354.00 | 354.00 | 354.00 | 354.00 | 1.5K |
| 10:15 | 354.00 | 358.00 | 354.00 | 358.00 | 481.9K |
| 10:20 | 358.00 | 360.00 | 354.00 | 354.00 | 1,833.8K |
| 10:25 | 358.00 | 358.00 | 354.00 | 354.00 | 262.1K |
| 10:30 | 356.00 | 356.00 | 354.00 | 354.00 | 5.2K |
| 10:35 | 354.00 | 356.00 | 354.00 | 356.00 | 0.8K |
| 10:40 | 356.00 | 356.00 | 354.00 | 354.00 | 39.6K |
| 10:45 | 356.00 | 356.00 | 356.00 | 356.00 | 101.5K |
| 10:50 | 356.00 | 356.00 | 354.00 | 354.00 | 1.6K |
| 10:55 | 354.00 | 354.00 | 354.00 | 354.00 | 86.7K |
| 11:00 | 356.00 | 356.00 | 354.00 | 354.00 | 1.8K |
| 11:05 | 354.00 | 356.00 | 354.00 | 356.00 | 10.6K |
| 11:10 | 354.00 | 354.00 | 354.00 | 354.00 | 110.5K |
| 11:15 | 352.00 | 354.00 | 352.00 | 354.00 | 1.6K |
| 11:20 | 354.00 | 354.00 | 354.00 | 354.00 | 1,000.0K |
| 11:35 | 354.00 | 354.00 | 352.00 | 352.00 | 3.3K |
| 11:40 | 352.00 | 352.00 | 352.00 | 352.00 | 3.1K |
| 11:45 | 352.00 | 352.00 | 352.00 | 352.00 | 416.6K |
| 11:50 | 350.00 | 352.00 | 350.00 | 350.00 | 2.8K |
| 11:55 | 350.00 | 350.00 | 350.00 | 350.00 | 309.6K |
| 13:30 | 348.00 | 348.00 | 346.00 | 346.00 | 552.7K |
| 13:35 | 346.00 | 352.00 | 346.00 | 352.00 | 1,060.1K |
| 13:40 | 354.00 | 356.00 | 352.00 | 356.00 | 2,020.3K |
| 13:45 | 356.00 | 366.00 | 356.00 | 366.00 | 2,493.7K |
| 13:50 | 366.00 | 368.00 | 364.00 | 368.00 | 639.8K |
| 13:55 | 368.00 | 368.00 | 364.00 | 368.00 | 4,418.9K |
| 14:00 | 368.00 | 368.00 | 364.00 | 364.00 | 5,831.0K |
| 14:05 | 364.00 | 368.00 | 364.00 | 366.00 | 598.0K |
| 14:10 | 368.00 | 368.00 | 362.00 | 364.00 | 2,570.2K |
| 14:15 | 362.00 | 364.00 | 362.00 | 364.00 | 8,028.0K |
| 14:20 | 362.00 | 364.00 | 362.00 | 364.00 | 195.2K |
| 14:25 | 364.00 | 366.00 | 364.00 | 366.00 | 32.1K |
| 14:30 | 364.00 | 364.00 | 362.00 | 362.00 | 53.4K |
| 14:35 | 364.00 | 370.00 | 364.00 | 370.00 | 859.6K |
| 14:40 | 368.00 | 372.00 | 368.00 | 372.00 | 1,229.7K |
| 14:45 | 370.00 | 374.00 | 364.00 | 368.00 | 11,857.4K |
| 14:50 | 366.00 | 370.00 | 366.00 | 370.00 | 222.6K |
| 14:55 | 368.00 | 370.00 | 368.00 | 370.00 | 7.5K |
| 15:00 | 370.00 | 372.00 | 370.00 | 372.00 | 458.2K |
| 15:05 | 372.00 | 372.00 | 368.00 | 370.00 | 1,484.8K |
| 15:10 | 370.00 | 370.00 | 370.00 | 370.00 | 1.2K |
| 15:15 | 368.00 | 370.00 | 368.00 | 370.00 | 3.4K |
| 15:20 | 370.00 | 372.00 | 370.00 | 372.00 | 304.6K |
| 15:25 | 370.00 | 372.00 | 366.00 | 372.00 | 2,069.0K |
| 15:30 | 370.00 | 370.00 | 366.00 | 368.00 | 3,429.3K |
| 15:35 | 370.00 | 370.00 | 366.00 | 368.00 | 1,548.0K |
| 15:40 | 368.00 | 368.00 | 366.00 | 368.00 | 981.5K |
| 15:45 | 368.00 | 368.00 | 366.00 | 366.00 | 198.9K |
| 16:00 | 364.00 | 364.00 | 364.00 | 364.00 | 10,275.5K |
| 16:05 | 364.00 | 364.00 | 364.00 | 364.00 | 723.3K |
| 16:10 | 364.00 | 364.00 | 364.00 | 364.00 | 2.9K |
| 16:35 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 372.00 | 382.00 | 362.00 | 370.00 | 29.9M |
| 2025-09-25 | 380.00 | 386.00 | 368.00 | 372.00 | 44.2M |
| 2025-09-24 | 376.00 | 388.00 | 366.00 | 378.00 | 53.2M |
| 2025-09-23 | 366.00 | 378.00 | 356.00 | 374.00 | 32.0M |
| 2025-09-22 | 350.00 | 374.00 | 346.00 | 364.00 | 77.7M |
| 2025-09-19 | 340.00 | 356.00 | 338.00 | 346.00 | 30.9M |
| 2025-09-18 | 366.00 | 370.00 | 334.00 | 338.00 | 28.4M |
| 2025-09-17 | 368.00 | 372.00 | 360.00 | 364.00 | 33.5M |
| 2025-09-16 | 368.00 | 374.00 | 366.00 | 368.00 | 42.0M |
| 2025-09-15 | 372.00 | 374.00 | 366.00 | 366.00 | 14.0M |
| 2025-09-12 | 368.00 | 376.00 | 360.00 | 372.00 | 29.4M |
| 2025-09-11 | 356.00 | 368.00 | 354.00 | 368.00 | 54.1M |
| 2025-09-10 | 360.00 | 362.00 | 352.00 | 356.00 | 14.2M |
| 2025-09-09 | 366.00 | 366.00 | 350.00 | 360.00 | 31.4M |
| 2025-09-08 | 362.00 | 374.00 | 358.00 | 358.00 | 48.4M |
| 2025-09-04 | 384.00 | 384.00 | 342.00 | 362.00 | 38.8M |
| 2025-09-03 | 388.00 | 402.00 | 382.00 | 382.00 | 52.9M |
| 2025-09-02 | 384.00 | 394.00 | 382.00 | 386.00 | 20.2M |
| 2025-09-01 | 380.00 | 382.00 | 342.00 | 382.00 | 28.5M |
| 2025-08-29 | 394.00 | 400.00 | 390.00 | 390.00 | 28.8M |
| 2025-08-28 | 392.00 | 402.00 | 390.00 | 394.00 | 46.5M |
| 2025-08-27 | 400.00 | 404.00 | 388.00 | 388.00 | 17.9M |
| 2025-08-26 | 400.00 | 410.00 | 388.00 | 400.00 | 55.6M |
| 2025-08-25 | 392.00 | 398.00 | 386.00 | 398.00 | 11.5M |
| 2025-08-22 | 402.00 | 406.00 | 384.00 | 384.00 | 26.8M |
| 2025-08-21 | 406.00 | 408.00 | 398.00 | 400.00 | 28.3M |
| 2025-08-20 | 402.00 | 412.00 | 402.00 | 404.00 | 40.1M |
| 2025-08-19 | 408.00 | 408.00 | 396.00 | 402.00 | 13.9M |
| 2025-08-15 | 416.00 | 420.00 | 408.00 | 408.00 | 31.5M |
| 2025-08-14 | 398.00 | 422.00 | 398.00 | 414.00 | 63.3M |
| 2025-08-13 | 400.00 | 404.00 | 398.00 | 398.00 | 23.1M |
| 2025-08-12 | 406.00 | 410.00 | 398.00 | 398.00 | 30.2M |
| 2025-08-11 | 404.00 | 406.00 | 390.00 | 404.00 | 49.6M |
| 2025-08-08 | 404.00 | 414.00 | 402.00 | 402.00 | 54.1M |
| 2025-08-07 | 400.00 | 406.00 | 384.00 | 402.00 | 58.0M |
| 2025-08-06 | 404.00 | 410.00 | 390.00 | 398.00 | 38.8M |
| 2025-08-05 | 382.00 | 400.00 | 382.00 | 400.00 | 54.1M |
| 2025-08-04 | 378.00 | 388.00 | 376.00 | 380.00 | 58.1M |
| 2025-08-01 | 376.00 | 384.00 | 374.00 | 376.00 | 42.3M |
| 2025-07-31 | 382.00 | 390.00 | 366.00 | 374.00 | 30.4M |
| 2025-07-30 | 378.00 | 392.00 | 376.00 | 384.00 | 46.3M |
| 2025-07-29 | 378.00 | 380.00 | 372.00 | 378.00 | 17.4M |
| 2025-07-28 | 388.00 | 392.00 | 368.00 | 378.00 | 30.2M |
| 2025-07-25 | 382.00 | 390.00 | 380.00 | 386.00 | 32.3M |
| 2025-07-24 | 380.00 | 394.00 | 376.00 | 380.00 | 29.7M |
| 2025-07-23 | 382.00 | 386.00 | 370.00 | 380.00 | 32.8M |
| 2025-07-22 | 366.00 | 382.00 | 362.00 | 380.00 | 54.9M |
| 2025-07-21 | 374.00 | 376.00 | 362.00 | 364.00 | 17.3M |
| 2025-07-18 | 376.00 | 380.00 | 372.00 | 372.00 | 32.0M |
| 2025-07-17 | 376.00 | 386.00 | 374.00 | 376.00 | 41.5M |
| 2025-07-16 | 384.00 | 384.00 | 368.00 | 374.00 | 12.0M |
| 2025-07-15 | 388.00 | 398.00 | 382.00 | 382.00 | 29.9M |
| 2025-07-14 | 372.00 | 394.00 | 368.00 | 388.00 | 47.0M |
| 2025-07-11 | 382.00 | 386.00 | 360.00 | 368.00 | 32.0M |
| 2025-07-10 | 382.00 | 394.00 | 378.00 | 378.00 | 33.1M |
| 2025-07-09 | 386.00 | 388.00 | 374.00 | 382.00 | 42.0M |
| 2025-07-08 | 386.00 | 390.00 | 382.00 | 382.00 | 11.7M |
| 2025-07-07 | 388.00 | 398.00 | 380.00 | 384.00 | 39.2M |
| 2025-07-04 | 374.00 | 392.00 | 372.00 | 384.00 | 47.6M |
| 2025-07-03 | 378.00 | 380.00 | 364.00 | 372.00 | 16.9M |
| 2025-07-02 | 388.00 | 394.00 | 368.00 | 372.00 | 34.0M |
| 2025-07-01 | 382.00 | 398.00 | 382.00 | 382.00 | 39.7M |
| 2025-06-30 | 378.00 | 390.00 | 378.00 | 378.00 | 39.2M |
| 2025-06-26 | 390.00 | 396.00 | 376.00 | 376.00 | 46.4M |
| 2025-06-25 | 398.00 | 402.00 | 382.00 | 388.00 | 22.6M |
| 2025-06-24 | 392.00 | 400.00 | 388.00 | 390.00 | 23.4M |
| 2025-06-23 | 392.00 | 400.00 | 380.00 | 388.00 | 30.5M |
| 2025-06-20 | 384.00 | 398.00 | 378.00 | 392.00 | 50.9M |
| 2025-06-19 | 402.00 | 402.00 | 372.00 | 380.00 | 30.5M |
| 2025-06-18 | 380.00 | 408.00 | 380.00 | 396.00 | 66.4M |
| 2025-06-17 | 394.00 | 400.00 | 370.00 | 376.00 | 38.5M |
| 2025-06-16 | 394.00 | 402.00 | 386.00 | 394.00 | 40.7M |
| 2025-06-13 | 404.00 | 412.00 | 390.00 | 392.00 | 44.5M |
| 2025-06-12 | 456.00 | 456.00 | 402.00 | 402.00 | 44.3M |
| 2025-06-11 | 450.00 | 478.00 | 444.00 | 450.00 | 42.4M |
| 2025-06-10 | 428.00 | 464.00 | 420.00 | 448.00 | 38.6M |
| 2025-06-05 | 440.00 | 444.00 | 400.00 | 428.00 | 26.3M |
| 2025-06-04 | 434.00 | 448.00 | 428.00 | 436.00 | 47.8M |
| 2025-06-03 | 418.00 | 442.00 | 408.00 | 428.00 | 46.2M |
| 2025-06-02 | 490.00 | 496.00 | 416.00 | 416.00 | 37.0M |
| 2025-05-28 | 498.00 | 515.00 | 482.00 | 488.00 | 29.5M |
| 2025-05-27 | 488.00 | 500.00 | 484.00 | 496.00 | 28.3M |
| 2025-05-26 | 490.00 | 494.00 | 478.00 | 484.00 | 13.8M |
| 2025-05-23 | 486.00 | 494.00 | 476.00 | 488.00 | 26.6M |
| 2025-05-22 | 494.00 | 496.00 | 476.00 | 486.00 | 35.5M |
| 2025-05-21 | 492.00 | 510.00 | 490.00 | 492.00 | 28.2M |
| 2025-05-20 | 466.00 | 500.00 | 458.00 | 490.00 | 51.2M |
| 2025-05-19 | 454.00 | 470.00 | 452.00 | 466.00 | 21.7M |
| 2025-05-16 | 454.00 | 460.00 | 448.00 | 452.00 | 39.5M |
| 2025-05-15 | 442.00 | 452.00 | 440.00 | 452.00 | 36.2M |
| 2025-05-14 | 444.00 | 452.00 | 438.00 | 440.00 | 18.5M |
| 2025-05-09 | 444.00 | 454.00 | 440.00 | 444.00 | 27.7M |
| 2025-05-08 | 444.00 | 456.00 | 432.00 | 444.00 | 52.2M |
| 2025-05-07 | 450.00 | 462.00 | 442.00 | 444.00 | 17.4M |
| 2025-05-06 | 430.00 | 456.00 | 428.00 | 448.00 | 42.1M |
| 2025-05-05 | 416.00 | 436.00 | 414.00 | 430.00 | 50.2M |
| 2025-05-02 | 416.00 | 426.00 | 414.00 | 414.00 | 21.3M |
| 2025-04-30 | 402.00 | 422.00 | 400.00 | 414.00 | 46.7M |
| 2025-04-29 | 434.00 | 436.00 | 390.00 | 402.00 | 50.4M |
| 2025-04-28 | 450.00 | 454.00 | 426.00 | 432.00 | 22.2M |
| 2025-04-25 | 436.00 | 460.00 | 434.00 | 448.00 | 50.8M |
| 2025-04-24 | 432.00 | 438.00 | 428.00 | 434.00 | 8.5M |
| 2025-04-23 | 452.00 | 458.00 | 418.00 | 432.00 | 44.5M |
| 2025-04-22 | 444.00 | 464.00 | 444.00 | 450.00 | 38.2M |
| 2025-04-21 | 484.00 | 490.00 | 438.00 | 444.00 | 28.4M |
| 2025-04-17 | 468.00 | 510.00 | 466.00 | 484.00 | 39.3M |
| 2025-04-16 | 468.00 | 474.00 | 466.00 | 466.00 | 28.9M |
| 2025-04-15 | 472.00 | 482.00 | 446.00 | 466.00 | 23.5M |
| 2025-04-14 | 462.00 | 488.00 | 462.00 | 470.00 | 55.3M |
| 2025-04-11 | 494.00 | 515.00 | 448.00 | 460.00 | 29.8M |
| 2025-04-10 | 470.00 | 540.00 | 470.00 | 494.00 | 30.5M |
| 2025-04-09 | 520.00 | 540.00 | 470.00 | 470.00 | 6.7M |
| 2025-04-08 | 560.00 | 560.00 | 490.00 | 520.00 | 34.1M |
| 2025-03-27 | 540.00 | 610.00 | 540.00 | 560.00 | 27.2M |
| 2025-03-26 | 555.00 | 565.00 | 535.00 | 540.00 | 21.0M |
| 2025-03-25 | 560.00 | 600.00 | 535.00 | 550.00 | 52.5M |
| 2025-03-24 | 595.00 | 595.00 | 520.00 | 555.00 | 31.5M |
| 2025-03-21 | 605.00 | 615.00 | 590.00 | 595.00 | 34.4M |
| 2025-03-20 | 620.00 | 625.00 | 600.00 | 600.00 | 32.7M |
| 2025-03-19 | 635.00 | 640.00 | 600.00 | 620.00 | 27.6M |
| 2025-03-18 | 640.00 | 645.00 | 615.00 | 635.00 | 20.9M |
| 2025-03-17 | 635.00 | 640.00 | 625.00 | 635.00 | 24.8M |
| 2025-03-14 | 625.00 | 640.00 | 620.00 | 630.00 | 29.9M |
| 2025-03-13 | 640.00 | 650.00 | 620.00 | 620.00 | 20.5M |
| 2025-03-12 | 605.00 | 635.00 | 600.00 | 635.00 | 35.7M |
| 2025-03-11 | 605.00 | 620.00 | 600.00 | 600.00 | 28.2M |
| 2025-03-10 | 575.00 | 615.00 | 575.00 | 605.00 | 24.3M |
| 2025-03-07 | 560.00 | 575.00 | 545.00 | 575.00 | 43.4M |
| 2025-03-06 | 570.00 | 575.00 | 550.00 | 550.00 | 30.3M |
| 2025-03-05 | 570.00 | 575.00 | 560.00 | 565.00 | 20.4M |
| 2025-03-04 | 570.00 | 590.00 | 565.00 | 565.00 | 29.8M |
| 2025-03-03 | 560.00 | 590.00 | 560.00 | 570.00 | 27.4M |
| 2025-02-28 | 560.00 | 570.00 | 545.00 | 560.00 | 13.6M |
| 2025-02-27 | 565.00 | 580.00 | 560.00 | 560.00 | 35.1M |
| 2025-02-26 | 560.00 | 590.00 | 550.00 | 565.00 | 36.8M |
| 2025-02-25 | 565.00 | 570.00 | 555.00 | 555.00 | 14.2M |
| 2025-02-24 | 565.00 | 585.00 | 560.00 | 560.00 | 25.6M |
| 2025-02-21 | 560.00 | 585.00 | 555.00 | 560.00 | 23.5M |
| 2025-02-20 | 580.00 | 585.00 | 560.00 | 560.00 | 23.1M |
| 2025-02-19 | 575.00 | 610.00 | 570.00 | 575.00 | 35.3M |
| 2025-02-18 | 585.00 | 595.00 | 570.00 | 570.00 | 27.8M |
| 2025-02-17 | 585.00 | 610.00 | 580.00 | 580.00 | 22.5M |
| 2025-02-14 | 545.00 | 590.00 | 545.00 | 580.00 | 31.2M |
| 2025-02-13 | 560.00 | 595.00 | 555.00 | 560.00 | 24.2M |
| 2025-02-12 | 530.00 | 565.00 | 525.00 | 560.00 | 20.7M |
| 2025-02-11 | 530.00 | 560.00 | 525.00 | 530.00 | 31.3M |
| 2025-02-10 | 530.00 | 540.00 | 505.00 | 525.00 | 33.1M |
| 2025-02-07 | 540.00 | 555.00 | 530.00 | 530.00 | 17.2M |
| 2025-02-06 | 545.00 | 560.00 | 540.00 | 540.00 | 25.9M |
| 2025-02-05 | 545.00 | 555.00 | 530.00 | 545.00 | 11.6M |
| 2025-02-04 | 545.00 | 580.00 | 545.00 | 545.00 | 37.8M |
| 2025-02-03 | 520.00 | 545.00 | 520.00 | 540.00 | 26.8M |
| 2025-01-31 | 515.00 | 540.00 | 510.00 | 520.00 | 26.3M |
| 2025-01-30 | 510.00 | 530.00 | 505.00 | 510.00 | 25.6M |
| 2025-01-24 | 515.00 | 525.00 | 505.00 | 510.00 | 24.5M |
| 2025-01-23 | 530.00 | 535.00 | 500.00 | 505.00 | 22.8M |
| 2025-01-22 | 515.00 | 530.00 | 510.00 | 525.00 | 28.6M |
| 2025-01-21 | 520.00 | 535.00 | 510.00 | 510.00 | 25.9M |
| 2025-01-20 | 498.00 | 530.00 | 496.00 | 520.00 | 25.3M |
| 2025-01-17 | 488.00 | 505.00 | 484.00 | 498.00 | 34.5M |
| 2025-01-16 | 486.00 | 488.00 | 426.00 | 486.00 | 42.7M |
| 2025-01-15 | 486.00 | 500.00 | 484.00 | 484.00 | 47.8M |
| 2025-01-14 | 480.00 | 498.00 | 480.00 | 486.00 | 53.5M |
| 2025-01-13 | 494.00 | 510.00 | 464.00 | 480.00 | 37.8M |
| 2025-01-10 | 500.00 | 500.00 | 478.00 | 494.00 | 35.0M |
| 2025-01-09 | 498.00 | 510.00 | 478.00 | 500.00 | 20.9M |
| 2025-01-08 | 500.00 | 505.00 | 472.00 | 498.00 | 29.0M |
| 2025-01-07 | 482.00 | 498.00 | 480.00 | 498.00 | 37.0M |
| 2025-01-06 | 474.00 | 488.00 | 472.00 | 480.00 | 35.0M |
| 2025-01-03 | 470.00 | 486.00 | 470.00 | 474.00 | 15.9M |
| 2025-01-02 | 440.00 | 480.00 | 436.00 | 470.00 | 32.1M |