768.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 741.00 | 741.00 | 741.00 | 741.00 | 0.3K |
| 09:10 | 746.00 | 746.00 | 745.00 | 745.00 | 0.5K |
| 09:20 | 744.00 | 744.00 | 744.00 | 744.00 | 0.3K |
| 09:25 | 745.00 | 745.00 | 745.00 | 745.00 | 0.5K |
| 09:35 | 747.00 | 747.00 | 747.00 | 747.00 | 0.1K |
| 09:40 | 745.00 | 747.00 | 745.00 | 747.00 | 0.6K |
| 09:45 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 09:50 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 09:55 | 749.00 | 753.00 | 749.00 | 753.00 | 0.6K |
| 10:00 | 755.00 | 755.00 | 754.00 | 754.00 | 0.5K |
| 10:15 | 753.00 | 759.00 | 753.00 | 759.00 | 2.8K |
| 10:20 | 760.00 | 760.00 | 759.00 | 759.00 | 0.7K |
| 10:25 | 758.00 | 758.00 | 758.00 | 758.00 | 0.1K |
| 10:35 | 754.00 | 756.00 | 754.00 | 756.00 | 0.2K |
| 10:40 | 757.00 | 757.00 | 757.00 | 757.00 | 0.7K |
| 10:45 | 758.00 | 758.00 | 758.00 | 758.00 | 0.1K |
| 10:55 | 756.00 | 756.00 | 756.00 | 756.00 | 0.2K |
| 11:00 | 752.00 | 752.00 | 752.00 | 752.00 | 0.7K |
| 11:05 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 12:30 | 751.00 | 754.00 | 751.00 | 754.00 | 2.2K |
| 12:35 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 12:40 | 752.00 | 755.00 | 752.00 | 755.00 | 0.4K |
| 12:45 | 754.00 | 754.00 | 753.00 | 753.00 | 0.3K |
| 13:20 | 753.00 | 753.00 | 753.00 | 753.00 | 0.1K |
| 13:30 | 752.00 | 753.00 | 752.00 | 753.00 | 0.3K |
| 13:35 | 753.00 | 753.00 | 753.00 | 753.00 | 0.1K |
| 13:40 | 753.00 | 754.00 | 753.00 | 754.00 | 0.3K |
| 13:50 | 755.00 | 755.00 | 755.00 | 755.00 | 0.1K |
| 13:55 | 755.00 | 755.00 | 755.00 | 755.00 | 0.2K |
| 14:00 | 757.00 | 758.00 | 757.00 | 758.00 | 0.4K |
| 14:05 | 758.00 | 758.00 | 757.00 | 758.00 | 0.9K |
| 14:10 | 758.00 | 759.00 | 758.00 | 759.00 | 0.8K |
| 14:15 | 759.00 | 759.00 | 758.00 | 758.00 | 0.6K |
| 14:20 | 758.00 | 760.00 | 758.00 | 760.00 | 0.6K |
| 14:25 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 14:30 | 764.00 | 773.00 | 764.00 | 773.00 | 2.8K |
| 14:35 | 775.00 | 780.00 | 773.00 | 780.00 | 3.3K |
| 14:40 | 777.00 | 777.00 | 773.00 | 773.00 | 0.7K |
| 14:45 | 768.00 | 769.00 | 768.00 | 769.00 | 0.4K |
| 14:50 | 775.00 | 775.00 | 775.00 | 775.00 | 0.1K |
| 14:55 | 774.00 | 775.00 | 774.00 | 775.00 | 0.5K |
| 15:05 | 770.00 | 770.00 | 770.00 | 770.00 | 0.5K |
| 15:10 | 771.00 | 771.00 | 769.00 | 769.00 | 0.6K |
| 15:15 | 769.00 | 769.00 | 769.00 | 769.00 | 0.3K |
| 15:20 | 769.00 | 769.00 | 768.00 | 768.00 | 0.4K |
| 15:30 | 768.00 | 768.00 | 768.00 | 768.00 | 0.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 741.00 | 780.00 | 741.00 | 768.00 | 0.0M |
| 2025-09-25 | 728.00 | 755.00 | 723.00 | 748.00 | 0.0M |
| 2025-09-24 | 737.00 | 737.00 | 728.00 | 730.00 | 0.0M |
| 2025-09-22 | 734.00 | 734.00 | 727.00 | 734.00 | 0.0M |
| 2025-09-19 | 733.00 | 739.00 | 726.00 | 738.00 | 0.0M |
| 2025-09-18 | 734.00 | 744.00 | 731.00 | 743.00 | 0.0M |
| 2025-09-17 | 730.00 | 744.00 | 729.00 | 735.00 | 0.0M |
| 2025-09-16 | 734.00 | 745.00 | 730.00 | 730.00 | 0.0M |
| 2025-09-12 | 754.00 | 754.00 | 738.00 | 741.00 | 0.0M |
| 2025-09-11 | 727.00 | 743.00 | 727.00 | 728.00 | 0.0M |
| 2025-09-10 | 731.00 | 736.00 | 726.00 | 735.00 | 0.0M |
| 2025-09-09 | 743.00 | 743.00 | 731.00 | 731.00 | 0.0M |
| 2025-09-08 | 731.00 | 743.00 | 725.00 | 743.00 | 0.0M |
| 2025-09-05 | 724.00 | 732.00 | 717.00 | 732.00 | 0.0M |
| 2025-09-04 | 732.00 | 732.00 | 720.00 | 722.00 | 0.0M |
| 2025-09-03 | 739.00 | 743.00 | 728.00 | 732.00 | 0.0M |
| 2025-09-02 | 740.00 | 742.00 | 735.00 | 741.00 | 0.0M |
| 2025-09-01 | 749.00 | 749.00 | 740.00 | 743.00 | 0.0M |
| 2025-08-29 | 750.00 | 750.00 | 740.00 | 749.00 | 0.0M |
| 2025-08-28 | 738.00 | 751.00 | 737.00 | 743.00 | 0.0M |
| 2025-08-27 | 740.00 | 750.00 | 738.00 | 743.00 | 0.0M |
| 2025-08-26 | 749.00 | 749.00 | 737.00 | 740.00 | 0.0M |
| 2025-08-25 | 747.00 | 757.00 | 740.00 | 749.00 | 0.1M |
| 2025-08-22 | 748.00 | 754.00 | 747.00 | 747.00 | 0.0M |
| 2025-08-21 | 750.00 | 755.00 | 748.00 | 750.00 | 0.0M |
| 2025-08-20 | 769.00 | 769.00 | 750.00 | 756.00 | 0.0M |
| 2025-08-19 | 761.00 | 778.00 | 753.00 | 769.00 | 0.0M |
| 2025-08-18 | 746.00 | 760.00 | 745.00 | 760.00 | 0.0M |
| 2025-08-15 | 755.00 | 766.00 | 748.00 | 749.00 | 0.0M |
| 2025-08-14 | 751.00 | 761.00 | 751.00 | 759.00 | 0.0M |
| 2025-08-13 | 746.00 | 760.00 | 746.00 | 758.00 | 0.0M |
| 2025-08-12 | 757.00 | 766.00 | 744.00 | 748.00 | 0.0M |
| 2025-08-08 | 766.00 | 766.00 | 760.00 | 761.00 | 0.0M |
| 2025-08-07 | 770.00 | 775.00 | 764.00 | 768.00 | 0.0M |
| 2025-08-06 | 779.00 | 779.00 | 762.00 | 771.00 | 0.0M |
| 2025-08-05 | 770.00 | 779.00 | 757.00 | 769.00 | 0.0M |
| 2025-08-04 | 752.00 | 775.00 | 751.00 | 766.00 | 0.0M |
| 2025-08-01 | 750.00 | 767.00 | 742.00 | 752.00 | 0.0M |
| 2025-07-31 | 759.00 | 770.00 | 756.00 | 765.00 | 0.0M |
| 2025-07-30 | 770.00 | 770.00 | 757.00 | 764.00 | 0.0M |
| 2025-07-29 | 792.00 | 792.00 | 765.00 | 770.00 | 0.0M |
| 2025-07-28 | 733.00 | 785.00 | 733.00 | 783.00 | 0.0M |
| 2025-07-25 | 709.00 | 738.00 | 709.00 | 733.00 | 0.0M |
| 2025-07-24 | 708.00 | 721.00 | 706.00 | 709.00 | 0.0M |
| 2025-07-23 | 715.00 | 718.00 | 706.00 | 708.00 | 0.0M |
| 2025-07-22 | 708.00 | 715.00 | 705.00 | 710.00 | 0.0M |
| 2025-07-18 | 706.00 | 711.00 | 703.00 | 706.00 | 0.0M |
| 2025-07-17 | 711.00 | 719.00 | 694.00 | 705.00 | 0.1M |
| 2025-07-16 | 733.00 | 749.00 | 707.00 | 714.00 | 0.1M |
| 2025-07-15 | 800.00 | 808.00 | 726.00 | 734.00 | 0.2M |
| 2025-07-14 | 797.00 | 806.00 | 796.00 | 800.00 | 0.0M |
| 2025-07-11 | 796.00 | 804.00 | 794.00 | 801.00 | 0.0M |
| 2025-07-10 | 794.00 | 803.00 | 794.00 | 796.00 | 0.0M |
| 2025-07-09 | 800.00 | 807.00 | 794.00 | 800.00 | 0.0M |
| 2025-07-08 | 805.00 | 805.00 | 797.00 | 800.00 | 0.0M |
| 2025-07-07 | 785.00 | 799.00 | 781.00 | 794.00 | 0.0M |
| 2025-07-04 | 781.00 | 793.00 | 779.00 | 793.00 | 0.0M |
| 2025-07-03 | 779.00 | 793.00 | 779.00 | 783.00 | 0.0M |
| 2025-07-02 | 788.00 | 790.00 | 775.00 | 780.00 | 0.0M |
| 2025-07-01 | 809.00 | 810.00 | 791.00 | 792.00 | 0.0M |
| 2025-06-30 | 797.00 | 815.00 | 796.00 | 814.00 | 0.0M |
| 2025-06-27 | 798.00 | 799.00 | 791.00 | 795.00 | 0.0M |
| 2025-06-26 | 780.00 | 803.00 | 779.00 | 800.00 | 0.0M |
| 2025-06-25 | 760.00 | 774.00 | 760.00 | 774.00 | 0.0M |
| 2025-06-24 | 767.00 | 772.00 | 761.00 | 761.00 | 0.0M |
| 2025-06-23 | 780.00 | 780.00 | 765.00 | 766.00 | 0.0M |
| 2025-06-20 | 781.00 | 787.00 | 781.00 | 781.00 | 0.0M |
| 2025-06-19 | 791.00 | 793.00 | 780.00 | 783.00 | 0.0M |
| 2025-06-18 | 777.00 | 793.00 | 777.00 | 791.00 | 0.0M |
| 2025-06-17 | 788.00 | 788.00 | 781.00 | 785.00 | 0.0M |
| 2025-06-16 | 787.00 | 793.00 | 780.00 | 783.00 | 0.0M |
| 2025-06-13 | 809.00 | 809.00 | 785.00 | 787.00 | 0.0M |
| 2025-06-12 | 791.00 | 803.00 | 786.00 | 797.00 | 0.0M |
| 2025-06-11 | 791.00 | 799.00 | 790.00 | 793.00 | 0.0M |
| 2025-06-10 | 782.00 | 794.00 | 782.00 | 794.00 | 0.0M |
| 2025-06-09 | 790.00 | 790.00 | 782.00 | 782.00 | 0.0M |
| 2025-06-06 | 781.00 | 797.00 | 781.00 | 785.00 | 0.0M |
| 2025-06-05 | 785.00 | 795.00 | 780.00 | 781.00 | 0.0M |
| 2025-06-04 | 786.00 | 796.00 | 785.00 | 796.00 | 0.0M |
| 2025-06-03 | 807.00 | 807.00 | 781.00 | 786.00 | 0.1M |
| 2025-06-02 | 816.00 | 816.00 | 802.00 | 802.00 | 0.0M |
| 2025-05-30 | 799.00 | 815.00 | 798.00 | 810.00 | 0.0M |
| 2025-05-29 | 808.00 | 808.00 | 795.00 | 799.00 | 0.0M |
| 2025-05-28 | 811.00 | 811.00 | 803.00 | 803.00 | 0.0M |
| 2025-05-27 | 806.00 | 811.00 | 806.00 | 806.00 | 0.0M |
| 2025-05-26 | 803.00 | 810.00 | 802.00 | 806.00 | 0.0M |
| 2025-05-23 | 812.00 | 814.00 | 799.00 | 810.00 | 0.0M |
| 2025-05-22 | 791.00 | 813.00 | 791.00 | 812.00 | 0.0M |
| 2025-05-21 | 812.00 | 816.00 | 795.00 | 799.00 | 0.1M |
| 2025-05-20 | 840.00 | 847.00 | 812.00 | 815.00 | 0.0M |
| 2025-05-19 | 824.00 | 835.00 | 812.00 | 833.00 | 0.0M |
| 2025-05-16 | 816.00 | 825.00 | 812.00 | 824.00 | 0.0M |
| 2025-05-15 | 820.00 | 828.00 | 810.00 | 816.00 | 0.0M |
| 2025-05-14 | 807.00 | 822.00 | 804.00 | 820.00 | 0.0M |
| 2025-05-13 | 824.00 | 830.00 | 810.00 | 810.00 | 0.0M |
| 2025-05-12 | 825.00 | 825.00 | 807.00 | 811.00 | 0.0M |
| 2025-05-09 | 828.00 | 830.00 | 810.00 | 810.00 | 0.0M |
| 2025-05-08 | 815.00 | 828.00 | 806.00 | 828.00 | 0.0M |
| 2025-05-07 | 826.00 | 826.00 | 809.00 | 815.00 | 0.0M |
| 2025-05-02 | 816.00 | 829.00 | 808.00 | 828.00 | 0.0M |
| 2025-05-01 | 830.00 | 833.00 | 814.00 | 816.00 | 0.0M |
| 2025-04-30 | 832.00 | 835.00 | 823.00 | 835.00 | 0.0M |
| 2025-04-28 | 829.00 | 835.00 | 825.00 | 831.00 | 0.0M |
| 2025-04-25 | 847.00 | 848.00 | 828.00 | 828.00 | 0.0M |
| 2025-04-24 | 839.00 | 860.00 | 831.00 | 845.00 | 0.1M |
| 2025-04-23 | 839.00 | 839.00 | 821.00 | 836.00 | 0.0M |
| 2025-04-22 | 842.00 | 842.00 | 820.00 | 825.00 | 0.0M |
| 2025-04-21 | 821.00 | 841.00 | 820.00 | 841.00 | 0.0M |
| 2025-04-18 | 816.00 | 829.00 | 812.00 | 821.00 | 0.0M |
| 2025-04-17 | 805.00 | 823.00 | 789.00 | 822.00 | 0.0M |
| 2025-04-16 | 806.00 | 822.00 | 785.00 | 792.00 | 0.0M |
| 2025-04-15 | 825.00 | 830.00 | 781.00 | 806.00 | 0.1M |
| 2025-04-14 | 895.00 | 900.00 | 825.00 | 827.00 | 0.1M |
| 2025-04-11 | 895.00 | 1,018.00 | 816.00 | 860.00 | 0.2M |
| 2025-04-10 | 920.00 | 932.00 | 875.00 | 925.00 | 0.0M |
| 2025-04-09 | 846.00 | 846.00 | 811.00 | 834.00 | 0.1M |
| 2025-04-08 | 800.00 | 875.00 | 800.00 | 860.00 | 0.1M |
| 2025-04-07 | 765.00 | 830.00 | 761.00 | 762.00 | 0.1M |
| 2025-04-04 | 941.00 | 950.00 | 868.00 | 900.00 | 0.1M |
| 2025-04-03 | 945.00 | 970.00 | 941.00 | 962.00 | 0.0M |
| 2025-04-02 | 1,004.00 | 1,004.00 | 984.00 | 990.00 | 0.0M |
| 2025-04-01 | 1,037.00 | 1,037.00 | 985.00 | 1,000.00 | 0.0M |
| 2025-03-31 | 1,024.00 | 1,024.00 | 1,001.00 | 1,007.00 | 0.0M |
| 2025-03-28 | 1,053.00 | 1,076.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-03-27 | 1,075.00 | 1,076.00 | 1,050.00 | 1,075.00 | 0.0M |
| 2025-03-26 | 1,018.00 | 1,074.00 | 1,010.00 | 1,074.00 | 0.1M |
| 2025-03-25 | 1,003.00 | 1,015.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2025-03-24 | 1,032.00 | 1,032.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-03-21 | 1,032.00 | 1,033.00 | 1,014.00 | 1,033.00 | 0.0M |
| 2025-03-19 | 1,020.00 | 1,040.00 | 1,012.00 | 1,032.00 | 0.0M |
| 2025-03-18 | 991.00 | 1,019.00 | 990.00 | 1,015.00 | 0.0M |
| 2025-03-17 | 1,010.00 | 1,011.00 | 990.00 | 990.00 | 0.0M |
| 2025-03-14 | 985.00 | 1,004.00 | 980.00 | 998.00 | 0.0M |
| 2025-03-13 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-03-12 | 998.00 | 1,029.00 | 998.00 | 1,029.00 | 0.0M |
| 2025-03-11 | 988.00 | 1,002.00 | 970.00 | 1,002.00 | 0.1M |
| 2025-03-10 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 0.0M |
| 2025-03-07 | 1,008.00 | 1,018.00 | 995.00 | 999.00 | 0.0M |
| 2025-03-06 | 1,031.00 | 1,044.00 | 1,021.00 | 1,027.00 | 0.0M |
| 2025-03-05 | 1,033.00 | 1,050.00 | 1,012.00 | 1,031.00 | 0.0M |
| 2025-03-04 | 1,068.00 | 1,068.00 | 1,030.00 | 1,044.00 | 0.1M |
| 2025-03-03 | 1,135.00 | 1,154.00 | 1,080.00 | 1,094.00 | 0.0M |
| 2025-02-28 | 1,158.00 | 1,172.00 | 1,108.00 | 1,124.00 | 0.0M |
| 2025-02-27 | 1,134.00 | 1,180.00 | 1,134.00 | 1,175.00 | 0.0M |
| 2025-02-26 | 1,111.00 | 1,153.00 | 1,111.00 | 1,133.00 | 0.0M |
| 2025-02-25 | 1,150.00 | 1,157.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2025-02-21 | 1,177.00 | 1,187.00 | 1,165.00 | 1,169.00 | 0.0M |
| 2025-02-20 | 1,180.00 | 1,230.00 | 1,179.00 | 1,190.00 | 0.0M |
| 2025-02-19 | 1,176.00 | 1,184.00 | 1,154.00 | 1,169.00 | 0.0M |
| 2025-02-18 | 1,193.00 | 1,229.00 | 1,180.00 | 1,193.00 | 0.1M |
| 2025-02-17 | 1,205.00 | 1,239.00 | 1,162.00 | 1,193.00 | 0.1M |
| 2025-02-14 | 1,260.00 | 1,268.00 | 1,206.00 | 1,207.00 | 0.0M |
| 2025-02-13 | 1,235.00 | 1,267.00 | 1,214.00 | 1,256.00 | 0.0M |
| 2025-02-12 | 1,256.00 | 1,257.00 | 1,210.00 | 1,239.00 | 0.1M |
| 2025-02-10 | 1,257.00 | 1,285.00 | 1,250.00 | 1,256.00 | 0.1M |
| 2025-02-07 | 1,238.00 | 1,277.00 | 1,219.00 | 1,270.00 | 0.1M |
| 2025-02-06 | 1,195.00 | 1,238.00 | 1,180.00 | 1,227.00 | 0.0M |
| 2025-02-05 | 1,188.00 | 1,203.00 | 1,167.00 | 1,195.00 | 0.0M |
| 2025-02-04 | 1,152.00 | 1,197.00 | 1,139.00 | 1,171.00 | 0.0M |
| 2025-02-03 | 1,138.00 | 1,155.00 | 1,120.00 | 1,137.00 | 0.1M |
| 2025-01-31 | 1,082.00 | 1,139.00 | 1,070.00 | 1,139.00 | 0.0M |
| 2025-01-30 | 1,093.00 | 1,102.00 | 1,071.00 | 1,086.00 | 0.0M |
| 2025-01-29 | 1,045.00 | 1,102.00 | 1,045.00 | 1,088.00 | 0.0M |
| 2025-01-28 | 1,041.00 | 1,065.00 | 1,030.00 | 1,045.00 | 0.0M |
| 2025-01-27 | 1,043.00 | 1,082.00 | 1,043.00 | 1,044.00 | 0.0M |
| 2025-01-24 | 992.00 | 1,048.00 | 992.00 | 1,038.00 | 0.0M |
| 2025-01-23 | 998.00 | 1,002.00 | 983.00 | 991.00 | 0.0M |
| 2025-01-22 | 990.00 | 1,007.00 | 990.00 | 999.00 | 0.0M |
| 2025-01-21 | 1,015.00 | 1,015.00 | 978.00 | 995.00 | 0.0M |
| 2025-01-20 | 1,000.00 | 1,027.00 | 991.00 | 1,001.00 | 0.0M |
| 2025-01-17 | 1,009.00 | 1,017.00 | 998.00 | 1,000.00 | 0.0M |
| 2025-01-16 | 1,046.00 | 1,053.00 | 990.00 | 999.00 | 0.0M |
| 2025-01-15 | 1,048.00 | 1,107.00 | 1,016.00 | 1,046.00 | 0.1M |
| 2025-01-14 | 1,084.00 | 1,129.00 | 1,007.00 | 1,057.00 | 0.2M |
| 2025-01-10 | 1,077.00 | 1,124.00 | 1,073.00 | 1,097.00 | 0.1M |
| 2025-01-09 | 1,080.00 | 1,080.00 | 1,053.00 | 1,077.00 | 0.0M |
| 2025-01-08 | 1,066.00 | 1,073.00 | 1,051.00 | 1,060.00 | 0.0M |
| 2025-01-07 | 1,057.00 | 1,085.00 | 1,057.00 | 1,066.00 | 0.0M |
| 2025-01-06 | 1,105.00 | 1,106.00 | 1,052.00 | 1,055.00 | 0.1M |