1,017.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1.3K |
| 09:25 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.1K |
| 09:30 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1.3K |
| 09:55 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.1K |
| 10:15 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.1K |
| 11:00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.1K |
| 11:15 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.1K |
| 11:20 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.6K |
| 12:30 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.1K |
| 12:40 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.1K |
| 14:25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.5K |
| 14:30 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.1K |
| 14:35 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 2.2K |
| 15:20 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.1K |
| 15:30 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,076.00 | 1,086.00 | 1,010.00 | 1,017.00 | 0.0M |
| 2025-09-30 | 1,056.00 | 1,115.00 | 1,054.00 | 1,090.00 | 0.1M |
| 2025-09-29 | 1,016.00 | 1,059.00 | 1,012.00 | 1,052.00 | 0.0M |
| 2025-09-26 | 1,007.00 | 1,018.00 | 1,007.00 | 1,009.00 | 0.0M |
| 2025-09-25 | 1,019.00 | 1,019.00 | 1,004.00 | 1,006.00 | 0.0M |
| 2025-09-24 | 1,015.00 | 1,020.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2025-09-22 | 1,006.00 | 1,015.00 | 1,000.00 | 1,006.00 | 0.0M |
| 2025-09-19 | 1,007.00 | 1,016.00 | 1,003.00 | 1,005.00 | 0.0M |
| 2025-09-18 | 1,005.00 | 1,014.00 | 1,005.00 | 1,008.00 | 0.0M |
| 2025-09-17 | 1,010.00 | 1,014.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2025-09-16 | 1,011.00 | 1,020.00 | 1,011.00 | 1,014.00 | 0.0M |
| 2025-09-12 | 1,022.00 | 1,022.00 | 1,012.00 | 1,014.00 | 0.0M |
| 2025-09-11 | 1,016.00 | 1,023.00 | 1,012.00 | 1,019.00 | 0.0M |
| 2025-09-10 | 1,009.00 | 1,017.00 | 1,009.00 | 1,012.00 | 0.0M |
| 2025-09-09 | 1,011.00 | 1,021.00 | 1,008.00 | 1,009.00 | 0.0M |
| 2025-09-08 | 1,031.00 | 1,038.00 | 1,010.00 | 1,014.00 | 0.0M |
| 2025-09-05 | 1,014.00 | 1,023.00 | 1,011.00 | 1,023.00 | 0.0M |
| 2025-09-04 | 1,010.00 | 1,025.00 | 1,010.00 | 1,021.00 | 0.0M |
| 2025-09-03 | 1,019.00 | 1,019.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2025-09-02 | 1,023.00 | 1,031.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-09-01 | 1,019.00 | 1,025.00 | 1,015.00 | 1,023.00 | 0.0M |
| 2025-08-29 | 1,017.00 | 1,020.00 | 1,014.00 | 1,018.00 | 0.0M |
| 2025-08-28 | 1,010.00 | 1,018.00 | 1,010.00 | 1,017.00 | 0.0M |
| 2025-08-27 | 1,029.00 | 1,029.00 | 1,007.00 | 1,009.00 | 0.0M |
| 2025-08-26 | 1,010.00 | 1,024.00 | 1,007.00 | 1,024.00 | 0.0M |
| 2025-08-25 | 1,025.00 | 1,025.00 | 1,013.00 | 1,013.00 | 0.0M |
| 2025-08-22 | 1,001.00 | 1,028.00 | 1,001.00 | 1,025.00 | 0.0M |
| 2025-08-21 | 1,000.00 | 1,009.00 | 990.00 | 1,006.00 | 0.0M |
| 2025-08-20 | 1,005.00 | 1,010.00 | 985.00 | 990.00 | 0.0M |
| 2025-08-19 | 1,029.00 | 1,030.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-08-18 | 1,000.00 | 1,023.00 | 1,000.00 | 1,022.00 | 0.0M |
| 2025-08-15 | 1,003.00 | 1,012.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2025-08-14 | 1,005.00 | 1,005.00 | 996.00 | 1,003.00 | 0.0M |
| 2025-08-13 | 1,009.00 | 1,010.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2025-08-12 | 1,001.00 | 1,013.00 | 992.00 | 1,000.00 | 0.0M |
| 2025-08-08 | 1,003.00 | 1,012.00 | 993.00 | 994.00 | 0.0M |
| 2025-08-07 | 997.00 | 1,005.00 | 995.00 | 1,005.00 | 0.0M |
| 2025-08-06 | 1,000.00 | 1,005.00 | 998.00 | 998.00 | 0.0M |
| 2025-08-05 | 1,000.00 | 1,015.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2025-08-04 | 993.00 | 1,005.00 | 992.00 | 1,000.00 | 0.0M |
| 2025-08-01 | 1,000.00 | 1,047.00 | 978.00 | 1,008.00 | 0.0M |
| 2025-07-31 | 1,056.00 | 1,080.00 | 1,030.00 | 1,030.00 | 0.1M |
| 2025-07-30 | 1,054.00 | 1,055.00 | 1,042.00 | 1,053.00 | 0.0M |
| 2025-07-29 | 1,054.00 | 1,054.00 | 1,038.00 | 1,040.00 | 0.0M |
| 2025-07-28 | 1,035.00 | 1,069.00 | 1,033.00 | 1,053.00 | 0.0M |
| 2025-07-25 | 1,023.00 | 1,043.00 | 1,022.00 | 1,023.00 | 0.0M |
| 2025-07-24 | 1,038.00 | 1,055.00 | 1,023.00 | 1,030.00 | 0.0M |
| 2025-07-23 | 1,016.00 | 1,039.00 | 1,016.00 | 1,033.00 | 0.0M |
| 2025-07-22 | 1,025.00 | 1,037.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2025-07-18 | 1,040.00 | 1,043.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2025-07-17 | 1,026.00 | 1,063.00 | 1,023.00 | 1,048.00 | 0.0M |
| 2025-07-16 | 1,032.00 | 1,075.00 | 1,021.00 | 1,053.00 | 0.0M |
| 2025-07-15 | 1,065.00 | 1,065.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2025-07-14 | 1,049.00 | 1,090.00 | 1,048.00 | 1,071.00 | 0.0M |
| 2025-07-11 | 1,034.00 | 1,057.00 | 1,032.00 | 1,044.00 | 0.0M |
| 2025-07-10 | 1,021.00 | 1,039.00 | 1,011.00 | 1,029.00 | 0.0M |
| 2025-07-09 | 1,001.00 | 1,023.00 | 1,001.00 | 1,010.00 | 0.0M |
| 2025-07-08 | 991.00 | 1,022.00 | 982.00 | 1,000.00 | 0.0M |
| 2025-07-07 | 1,005.00 | 1,013.00 | 999.00 | 999.00 | 0.0M |
| 2025-07-04 | 1,000.00 | 1,012.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2025-07-03 | 997.00 | 1,007.00 | 996.00 | 999.00 | 0.0M |
| 2025-07-02 | 1,012.00 | 1,020.00 | 992.00 | 1,000.00 | 0.0M |
| 2025-07-01 | 1,030.00 | 1,050.00 | 1,015.00 | 1,019.00 | 0.0M |
| 2025-06-30 | 1,010.00 | 1,032.00 | 1,005.00 | 1,016.00 | 0.0M |
| 2025-06-27 | 1,063.00 | 1,063.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-06-26 | 1,060.00 | 1,078.00 | 1,050.00 | 1,063.00 | 0.0M |
| 2025-06-25 | 1,059.00 | 1,060.00 | 1,049.00 | 1,050.00 | 0.0M |
| 2025-06-24 | 1,048.00 | 1,059.00 | 1,038.00 | 1,051.00 | 0.0M |
| 2025-06-23 | 1,060.00 | 1,063.00 | 1,039.00 | 1,048.00 | 0.0M |
| 2025-06-20 | 1,110.00 | 1,110.00 | 1,056.00 | 1,056.00 | 0.0M |
| 2025-06-19 | 1,065.00 | 1,113.00 | 1,065.00 | 1,110.00 | 0.0M |
| 2025-06-18 | 1,056.00 | 1,091.00 | 1,055.00 | 1,060.00 | 0.0M |
| 2025-06-17 | 1,043.00 | 1,057.00 | 1,040.00 | 1,046.00 | 0.0M |
| 2025-06-16 | 1,034.00 | 1,060.00 | 1,033.00 | 1,043.00 | 0.0M |
| 2025-06-13 | 1,089.00 | 1,089.00 | 1,041.00 | 1,041.00 | 0.0M |
| 2025-06-12 | 1,113.00 | 1,116.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2025-06-11 | 1,066.00 | 1,114.00 | 1,059.00 | 1,101.00 | 0.0M |
| 2025-06-10 | 1,050.00 | 1,084.00 | 1,040.00 | 1,057.00 | 0.0M |
| 2025-06-09 | 1,052.00 | 1,056.00 | 1,037.00 | 1,040.00 | 0.0M |
| 2025-06-06 | 1,056.00 | 1,088.00 | 1,025.00 | 1,051.00 | 0.0M |
| 2025-06-05 | 1,040.00 | 1,059.00 | 1,035.00 | 1,053.00 | 0.0M |
| 2025-06-04 | 1,053.00 | 1,060.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2025-06-03 | 1,026.00 | 1,065.00 | 1,026.00 | 1,050.00 | 0.0M |
| 2025-06-02 | 1,034.00 | 1,050.00 | 1,018.00 | 1,023.00 | 0.0M |
| 2025-05-30 | 1,043.00 | 1,083.00 | 1,043.00 | 1,064.00 | 0.0M |
| 2025-05-29 | 1,122.00 | 1,133.00 | 1,081.00 | 1,081.00 | 0.0M |
| 2025-05-28 | 1,205.00 | 1,300.00 | 1,117.00 | 1,117.00 | 0.2M |
| 2025-05-27 | 1,029.00 | 1,214.00 | 1,020.00 | 1,206.00 | 0.3M |
| 2025-05-26 | 997.00 | 1,030.00 | 989.00 | 1,020.00 | 0.0M |
| 2025-05-23 | 1,004.00 | 1,014.00 | 992.00 | 992.00 | 0.0M |
| 2025-05-22 | 1,000.00 | 1,022.00 | 995.00 | 1,001.00 | 0.0M |
| 2025-05-21 | 1,001.00 | 1,020.00 | 998.00 | 1,000.00 | 0.0M |
| 2025-05-20 | 1,021.00 | 1,021.00 | 989.00 | 999.00 | 0.0M |
| 2025-05-19 | 1,005.00 | 1,027.00 | 1,002.00 | 1,010.00 | 0.0M |
| 2025-05-16 | 1,007.00 | 1,018.00 | 991.00 | 1,009.00 | 0.0M |
| 2025-05-15 | 1,027.00 | 1,027.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2025-05-14 | 1,044.00 | 1,044.00 | 1,002.00 | 1,017.00 | 0.0M |
| 2025-05-13 | 1,062.00 | 1,062.00 | 1,012.00 | 1,022.00 | 0.0M |
| 2025-05-12 | 1,101.00 | 1,117.00 | 1,036.00 | 1,045.00 | 0.1M |
| 2025-05-09 | 1,112.00 | 1,187.00 | 1,102.00 | 1,108.00 | 0.2M |
| 2025-05-08 | 1,199.00 | 1,334.00 | 1,199.00 | 1,311.00 | 0.2M |
| 2025-05-07 | 1,134.00 | 1,172.00 | 1,107.00 | 1,171.00 | 0.0M |
| 2025-05-02 | 1,134.00 | 1,167.00 | 1,094.00 | 1,134.00 | 0.1M |
| 2025-05-01 | 1,057.00 | 1,128.00 | 1,044.00 | 1,116.00 | 0.1M |
| 2025-04-30 | 1,056.00 | 1,057.00 | 1,037.00 | 1,057.00 | 0.0M |
| 2025-04-28 | 1,026.00 | 1,062.00 | 1,021.00 | 1,038.00 | 0.0M |
| 2025-04-25 | 1,010.00 | 1,046.00 | 1,003.00 | 1,026.00 | 0.0M |
| 2025-04-24 | 1,011.00 | 1,019.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2025-04-23 | 1,030.00 | 1,034.00 | 1,001.00 | 1,003.00 | 0.0M |
| 2025-04-22 | 1,049.00 | 1,194.00 | 997.00 | 1,018.00 | 0.3M |
| 2025-04-21 | 1,038.00 | 1,067.00 | 1,033.00 | 1,045.00 | 0.0M |
| 2025-04-18 | 1,018.00 | 1,068.00 | 1,018.00 | 1,038.00 | 0.0M |
| 2025-04-17 | 998.00 | 1,030.00 | 992.00 | 1,018.00 | 0.0M |
| 2025-04-16 | 1,100.00 | 1,249.00 | 990.00 | 998.00 | 0.4M |
| 2025-04-15 | 1,050.00 | 1,185.00 | 1,035.00 | 1,101.00 | 0.1M |
| 2025-04-14 | 1,059.00 | 1,064.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2025-04-11 | 945.00 | 1,040.00 | 942.00 | 1,012.00 | 0.0M |
| 2025-04-10 | 971.00 | 1,012.00 | 923.00 | 990.00 | 0.0M |
| 2025-04-09 | 915.00 | 933.00 | 854.00 | 890.00 | 0.0M |
| 2025-04-08 | 949.00 | 962.00 | 901.00 | 930.00 | 0.0M |
| 2025-04-07 | 817.00 | 868.00 | 814.00 | 814.00 | 0.1M |
| 2025-04-04 | 1,006.00 | 1,024.00 | 900.00 | 964.00 | 0.0M |
| 2025-04-03 | 969.00 | 1,042.00 | 969.00 | 1,024.00 | 0.0M |
| 2025-04-02 | 1,104.00 | 1,115.00 | 1,042.00 | 1,059.00 | 0.0M |
| 2025-04-01 | 1,162.00 | 1,162.00 | 1,110.00 | 1,118.00 | 0.0M |
| 2025-03-31 | 1,207.00 | 1,207.00 | 1,155.00 | 1,162.00 | 0.0M |
| 2025-03-28 | 1,255.00 | 1,260.00 | 1,227.00 | 1,227.00 | 0.0M |
| 2025-03-27 | 1,280.00 | 1,315.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2025-03-26 | 1,283.00 | 1,292.00 | 1,275.00 | 1,280.00 | 0.0M |
| 2025-03-25 | 1,297.00 | 1,297.00 | 1,274.00 | 1,288.00 | 0.0M |
| 2025-03-24 | 1,304.00 | 1,305.00 | 1,284.00 | 1,288.00 | 0.0M |
| 2025-03-21 | 1,283.00 | 1,306.00 | 1,277.00 | 1,296.00 | 0.0M |
| 2025-03-19 | 1,305.00 | 1,316.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2025-03-18 | 1,322.00 | 1,336.00 | 1,306.00 | 1,308.00 | 0.0M |
| 2025-03-17 | 1,331.00 | 1,362.00 | 1,305.00 | 1,322.00 | 0.0M |
| 2025-03-14 | 1,315.00 | 1,315.00 | 1,284.00 | 1,301.00 | 0.0M |
| 2025-03-13 | 1,274.00 | 1,325.00 | 1,274.00 | 1,295.00 | 0.0M |
| 2025-03-12 | 1,276.00 | 1,305.00 | 1,274.00 | 1,274.00 | 0.0M |
| 2025-03-11 | 1,250.00 | 1,276.00 | 1,228.00 | 1,276.00 | 0.0M |
| 2025-03-10 | 1,293.00 | 1,293.00 | 1,261.00 | 1,265.00 | 0.0M |
| 2025-03-07 | 1,279.00 | 1,309.00 | 1,273.00 | 1,278.00 | 0.0M |
| 2025-03-06 | 1,351.00 | 1,363.00 | 1,272.00 | 1,316.00 | 0.0M |
| 2025-03-05 | 1,339.00 | 1,351.00 | 1,328.00 | 1,351.00 | 0.0M |
| 2025-03-04 | 1,328.00 | 1,359.00 | 1,320.00 | 1,355.00 | 0.0M |
| 2025-03-03 | 1,359.00 | 1,377.00 | 1,332.00 | 1,358.00 | 0.0M |
| 2025-02-28 | 1,420.00 | 1,420.00 | 1,300.00 | 1,315.00 | 0.1M |
| 2025-02-27 | 1,441.00 | 1,453.00 | 1,425.00 | 1,443.00 | 0.0M |
| 2025-02-26 | 1,441.00 | 1,455.00 | 1,410.00 | 1,429.00 | 0.0M |
| 2025-02-25 | 1,481.00 | 1,495.00 | 1,444.00 | 1,455.00 | 0.0M |
| 2025-02-21 | 1,590.00 | 1,637.00 | 1,521.00 | 1,521.00 | 0.1M |
| 2025-02-20 | 1,608.00 | 1,701.00 | 1,542.00 | 1,600.00 | 0.2M |
| 2025-02-19 | 1,515.00 | 1,588.00 | 1,459.00 | 1,568.00 | 0.1M |
| 2025-02-18 | 1,477.00 | 1,517.00 | 1,469.00 | 1,509.00 | 0.0M |
| 2025-02-17 | 1,450.00 | 1,510.00 | 1,438.00 | 1,461.00 | 0.0M |
| 2025-02-14 | 1,476.00 | 1,485.00 | 1,439.00 | 1,453.00 | 0.0M |
| 2025-02-13 | 1,540.00 | 1,590.00 | 1,467.00 | 1,467.00 | 0.1M |
| 2025-02-12 | 1,488.00 | 1,508.00 | 1,450.00 | 1,508.00 | 0.1M |
| 2025-02-10 | 1,405.00 | 1,478.00 | 1,405.00 | 1,473.00 | 0.1M |
| 2025-02-07 | 1,477.00 | 1,498.00 | 1,431.00 | 1,431.00 | 0.1M |
| 2025-02-06 | 1,509.00 | 1,518.00 | 1,451.00 | 1,495.00 | 0.1M |
| 2025-02-05 | 1,558.00 | 1,589.00 | 1,480.00 | 1,509.00 | 0.2M |
| 2025-02-04 | 1,730.00 | 1,740.00 | 1,575.00 | 1,589.00 | 0.2M |
| 2025-02-03 | 1,528.00 | 1,717.00 | 1,510.00 | 1,677.00 | 0.4M |
| 2025-01-31 | 1,826.00 | 1,848.00 | 1,750.00 | 1,848.00 | 0.3M |
| 2025-01-30 | 1,600.00 | 1,746.00 | 1,562.00 | 1,746.00 | 0.2M |
| 2025-01-29 | 1,671.00 | 1,781.00 | 1,571.00 | 1,620.00 | 0.3M |
| 2025-01-28 | 1,655.00 | 1,850.00 | 1,637.00 | 1,695.00 | 0.7M |
| 2025-01-27 | 1,536.00 | 1,762.00 | 1,523.00 | 1,713.00 | 0.7M |
| 2025-01-24 | 1,403.00 | 1,507.00 | 1,396.00 | 1,490.00 | 0.2M |
| 2025-01-23 | 1,448.00 | 1,458.00 | 1,401.00 | 1,413.00 | 0.1M |
| 2025-01-22 | 1,404.00 | 1,448.00 | 1,391.00 | 1,444.00 | 0.2M |
| 2025-01-21 | 1,483.00 | 1,483.00 | 1,401.00 | 1,413.00 | 0.2M |
| 2025-01-20 | 1,550.00 | 1,570.00 | 1,483.00 | 1,483.00 | 0.2M |
| 2025-01-17 | 1,606.00 | 1,635.00 | 1,522.00 | 1,549.00 | 0.6M |
| 2025-01-16 | 1,500.00 | 1,770.00 | 1,486.00 | 1,719.00 | 3.8M |
| 2025-01-15 | 1,547.00 | 1,615.00 | 1,434.00 | 1,470.00 | 0.6M |
| 2025-01-14 | 1,659.00 | 1,809.00 | 1,527.00 | 1,547.00 | 1.0M |
| 2025-01-10 | 1,840.00 | 1,923.00 | 1,677.00 | 1,701.00 | 1.2M |
| 2025-01-09 | 1,990.00 | 2,038.00 | 1,840.00 | 1,840.00 | 1.4M |
| 2025-01-08 | 3,110.00 | 3,110.00 | 2,340.00 | 2,340.00 | 3.3M |
| 2025-01-07 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2025-01-06 | 2,265.00 | 2,536.00 | 2,161.00 | 2,536.00 | 2.0M |