931.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,042.00 | 1,048.00 | 1,042.00 | 1,048.00 | 1.7K |
| 09:05 | 1,051.00 | 1,054.00 | 1,038.00 | 1,038.00 | 2.5K |
| 09:10 | 1,046.00 | 1,050.00 | 1,046.00 | 1,047.00 | 0.9K |
| 09:15 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.3K |
| 09:30 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 09:50 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1.0K |
| 10:05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 10:15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.0K |
| 10:35 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 10:45 | 1,048.00 | 1,048.00 | 1,045.00 | 1,045.00 | 1.6K |
| 10:55 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 12:30 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 2.3K |
| 12:35 | 1,058.00 | 1,070.00 | 1,058.00 | 1,065.00 | 2.2K |
| 12:40 | 1,067.00 | 1,072.00 | 1,067.00 | 1,072.00 | 1.6K |
| 12:45 | 1,073.00 | 1,074.00 | 1,073.00 | 1,074.00 | 0.5K |
| 12:50 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.5K |
| 12:55 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.5K |
| 13:00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.1K |
| 13:05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.2K |
| 13:25 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.4K |
| 13:40 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.2K |
| 14:25 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1.6K |
| 14:35 | 1,056.00 | 1,056.00 | 1,051.00 | 1,051.00 | 0.5K |
| 14:40 | 1,047.00 | 1,048.00 | 1,046.00 | 1,048.00 | 1.2K |
| 14:45 | 1,042.00 | 1,042.00 | 1,030.00 | 1,040.00 | 2.8K |
| 14:55 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.1K |
| 15:00 | 1,031.00 | 1,042.00 | 1,031.00 | 1,042.00 | 3.5K |
| 15:10 | 1,043.00 | 1,043.00 | 1,034.00 | 1,034.00 | 1.3K |
| 15:15 | 1,040.00 | 1,041.00 | 1,040.00 | 1,041.00 | 0.2K |
| 15:30 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 922.00 | 948.00 | 922.00 | 931.00 | 0.0M |
| 2025-09-25 | 1,000.00 | 1,000.00 | 902.00 | 937.00 | 0.1M |
| 2025-09-24 | 1,042.00 | 1,074.00 | 1,030.00 | 1,041.00 | 0.0M |
| 2025-09-22 | 1,023.00 | 1,042.00 | 1,018.00 | 1,042.00 | 0.0M |
| 2025-09-19 | 1,030.00 | 1,037.00 | 993.00 | 1,032.00 | 0.0M |
| 2025-09-18 | 1,031.00 | 1,040.00 | 1,010.00 | 1,023.00 | 0.0M |
| 2025-09-17 | 1,045.00 | 1,045.00 | 1,007.00 | 1,023.00 | 0.0M |
| 2025-09-16 | 1,221.00 | 1,223.00 | 1,050.00 | 1,053.00 | 0.2M |
| 2025-09-12 | 1,185.00 | 1,293.00 | 1,180.00 | 1,251.00 | 0.1M |
| 2025-09-11 | 1,245.00 | 1,245.00 | 1,182.00 | 1,188.00 | 0.0M |
| 2025-09-10 | 1,245.00 | 1,245.00 | 1,220.00 | 1,245.00 | 0.0M |
| 2025-09-09 | 1,270.00 | 1,270.00 | 1,217.00 | 1,241.00 | 0.0M |
| 2025-09-08 | 1,271.00 | 1,274.00 | 1,245.00 | 1,248.00 | 0.0M |
| 2025-09-05 | 1,242.00 | 1,264.00 | 1,235.00 | 1,241.00 | 0.0M |
| 2025-09-04 | 1,230.00 | 1,254.00 | 1,219.00 | 1,254.00 | 0.0M |
| 2025-09-03 | 1,203.00 | 1,258.00 | 1,203.00 | 1,225.00 | 0.0M |
| 2025-09-02 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-09-01 | 1,258.00 | 1,258.00 | 1,200.00 | 1,235.00 | 0.0M |
| 2025-08-29 | 1,291.00 | 1,293.00 | 1,244.00 | 1,265.00 | 0.0M |
| 2025-08-28 | 1,320.00 | 1,320.00 | 1,285.00 | 1,289.00 | 0.0M |
| 2025-08-27 | 1,367.00 | 1,367.00 | 1,280.00 | 1,320.00 | 0.0M |
| 2025-08-26 | 1,392.00 | 1,392.00 | 1,351.00 | 1,367.00 | 0.0M |
| 2025-08-25 | 1,357.00 | 1,385.00 | 1,347.00 | 1,385.00 | 0.0M |
| 2025-08-22 | 1,298.00 | 1,365.00 | 1,296.00 | 1,360.00 | 0.0M |
| 2025-08-21 | 1,306.00 | 1,320.00 | 1,287.00 | 1,297.00 | 0.0M |
| 2025-08-20 | 1,330.00 | 1,330.00 | 1,290.00 | 1,306.00 | 0.0M |
| 2025-08-19 | 1,326.00 | 1,339.00 | 1,320.00 | 1,334.00 | 0.0M |
| 2025-08-18 | 1,323.00 | 1,340.00 | 1,307.00 | 1,332.00 | 0.0M |
| 2025-08-15 | 1,329.00 | 1,331.00 | 1,290.00 | 1,306.00 | 0.0M |
| 2025-08-14 | 1,325.00 | 1,340.00 | 1,305.00 | 1,333.00 | 0.0M |
| 2025-08-13 | 1,302.00 | 1,325.00 | 1,285.00 | 1,300.00 | 0.0M |
| 2025-08-12 | 1,270.00 | 1,310.00 | 1,262.00 | 1,293.00 | 0.0M |
| 2025-08-08 | 1,307.00 | 1,318.00 | 1,251.00 | 1,276.00 | 0.0M |
| 2025-08-07 | 1,290.00 | 1,312.00 | 1,282.00 | 1,300.00 | 0.0M |
| 2025-08-06 | 1,266.00 | 1,290.00 | 1,251.00 | 1,285.00 | 0.0M |
| 2025-08-05 | 1,237.00 | 1,250.00 | 1,220.00 | 1,250.00 | 0.0M |
| 2025-08-04 | 1,213.00 | 1,248.00 | 1,206.00 | 1,217.00 | 0.0M |
| 2025-08-01 | 1,236.00 | 1,248.00 | 1,227.00 | 1,229.00 | 0.0M |
| 2025-07-31 | 1,234.00 | 1,256.00 | 1,230.00 | 1,242.00 | 0.0M |
| 2025-07-30 | 1,195.00 | 1,249.00 | 1,195.00 | 1,240.00 | 0.0M |
| 2025-07-29 | 1,222.00 | 1,256.00 | 1,214.00 | 1,222.00 | 0.0M |
| 2025-07-28 | 1,209.00 | 1,243.00 | 1,209.00 | 1,238.00 | 0.0M |
| 2025-07-25 | 1,184.00 | 1,235.00 | 1,184.00 | 1,233.00 | 0.0M |
| 2025-07-24 | 1,200.00 | 1,208.00 | 1,191.00 | 1,204.00 | 0.0M |
| 2025-07-23 | 1,210.00 | 1,235.00 | 1,190.00 | 1,197.00 | 0.0M |
| 2025-07-22 | 1,192.00 | 1,231.00 | 1,179.00 | 1,209.00 | 0.0M |
| 2025-07-18 | 1,231.00 | 1,234.00 | 1,194.00 | 1,195.00 | 0.0M |
| 2025-07-17 | 1,201.00 | 1,243.00 | 1,200.00 | 1,236.00 | 0.0M |
| 2025-07-16 | 1,218.00 | 1,231.00 | 1,187.00 | 1,192.00 | 0.0M |
| 2025-07-15 | 1,200.00 | 1,276.00 | 1,173.00 | 1,198.00 | 0.2M |
| 2025-07-14 | 1,148.00 | 1,188.00 | 1,144.00 | 1,154.00 | 0.1M |
| 2025-07-11 | 1,173.00 | 1,244.00 | 1,142.00 | 1,179.00 | 0.1M |
| 2025-07-10 | 1,178.00 | 1,210.00 | 1,156.00 | 1,185.00 | 0.1M |
| 2025-07-09 | 1,165.00 | 1,224.00 | 1,141.00 | 1,175.00 | 0.2M |
| 2025-07-08 | 1,415.00 | 1,415.00 | 1,190.00 | 1,190.00 | 1.5M |
| 2025-07-07 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2025-07-04 | 950.00 | 965.00 | 935.00 | 965.00 | 0.0M |
| 2025-07-03 | 940.00 | 948.00 | 923.00 | 948.00 | 0.0M |
| 2025-07-02 | 951.00 | 965.00 | 931.00 | 951.00 | 0.0M |
| 2025-07-01 | 978.00 | 984.00 | 951.00 | 966.00 | 0.0M |
| 2025-06-30 | 982.00 | 1,050.00 | 976.00 | 985.00 | 0.0M |
| 2025-06-27 | 967.00 | 980.00 | 956.00 | 967.00 | 0.0M |
| 2025-06-26 | 953.00 | 964.00 | 947.00 | 954.00 | 0.0M |
| 2025-06-25 | 980.00 | 980.00 | 929.00 | 945.00 | 0.0M |
| 2025-06-24 | 944.00 | 972.00 | 944.00 | 965.00 | 0.0M |
| 2025-06-23 | 943.00 | 945.00 | 914.00 | 938.00 | 0.0M |
| 2025-06-20 | 953.00 | 962.00 | 946.00 | 954.00 | 0.0M |
| 2025-06-19 | 984.00 | 988.00 | 952.00 | 952.00 | 0.0M |
| 2025-06-18 | 982.00 | 1,020.00 | 982.00 | 984.00 | 0.0M |
| 2025-06-17 | 996.00 | 1,012.00 | 987.00 | 1,012.00 | 0.0M |
| 2025-06-16 | 985.00 | 1,013.00 | 977.00 | 990.00 | 0.0M |
| 2025-06-13 | 991.00 | 991.00 | 966.00 | 989.00 | 0.0M |
| 2025-06-12 | 988.00 | 1,003.00 | 986.00 | 986.00 | 0.0M |
| 2025-06-11 | 997.00 | 1,017.00 | 989.00 | 990.00 | 0.0M |
| 2025-06-10 | 990.00 | 1,020.00 | 985.00 | 997.00 | 0.0M |
| 2025-06-09 | 1,006.00 | 1,006.00 | 973.00 | 995.00 | 0.0M |
| 2025-06-06 | 1,044.00 | 1,053.00 | 989.00 | 991.00 | 0.1M |
| 2025-06-05 | 1,137.00 | 1,137.00 | 1,029.00 | 1,041.00 | 0.1M |
| 2025-06-04 | 1,077.00 | 1,188.00 | 1,053.00 | 1,146.00 | 0.2M |
| 2025-06-03 | 1,045.00 | 1,101.00 | 1,045.00 | 1,077.00 | 0.0M |
| 2025-06-02 | 1,026.00 | 1,040.00 | 999.00 | 1,022.00 | 0.0M |
| 2025-05-30 | 1,011.00 | 1,051.00 | 1,011.00 | 1,026.00 | 0.0M |
| 2025-05-29 | 1,039.00 | 1,043.00 | 1,023.00 | 1,025.00 | 0.0M |
| 2025-05-28 | 1,057.00 | 1,085.00 | 1,030.00 | 1,044.00 | 0.0M |
| 2025-05-27 | 1,030.00 | 1,081.00 | 1,025.00 | 1,077.00 | 0.0M |
| 2025-05-26 | 1,008.00 | 1,069.00 | 1,005.00 | 1,030.00 | 0.0M |
| 2025-05-23 | 975.00 | 1,069.00 | 975.00 | 1,000.00 | 0.1M |
| 2025-05-22 | 973.00 | 973.00 | 920.00 | 920.00 | 0.0M |
| 2025-05-21 | 1,052.00 | 1,059.00 | 967.00 | 993.00 | 0.0M |
| 2025-05-20 | 1,082.00 | 1,118.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-05-19 | 1,098.00 | 1,113.00 | 1,049.00 | 1,082.00 | 0.0M |
| 2025-05-16 | 1,070.00 | 1,118.00 | 1,049.00 | 1,075.00 | 0.0M |
| 2025-05-15 | 1,076.00 | 1,128.00 | 1,031.00 | 1,080.00 | 0.1M |
| 2025-05-14 | 1,092.00 | 1,100.00 | 1,056.00 | 1,100.00 | 0.0M |
| 2025-05-13 | 1,103.00 | 1,138.00 | 1,038.00 | 1,103.00 | 0.1M |
| 2025-05-12 | 1,055.00 | 1,144.00 | 1,047.00 | 1,085.00 | 0.1M |
| 2025-05-09 | 1,069.00 | 1,085.00 | 1,020.00 | 1,085.00 | 0.0M |
| 2025-05-08 | 1,085.00 | 1,094.00 | 1,061.00 | 1,076.00 | 0.0M |
| 2025-05-07 | 982.00 | 1,085.00 | 982.00 | 1,085.00 | 0.1M |
| 2025-05-02 | 949.00 | 999.00 | 940.00 | 997.00 | 0.0M |
| 2025-05-01 | 930.00 | 959.00 | 910.00 | 958.00 | 0.0M |
| 2025-04-30 | 868.00 | 997.00 | 868.00 | 945.00 | 0.2M |
| 2025-04-28 | 890.00 | 891.00 | 862.00 | 883.00 | 0.0M |
| 2025-04-25 | 895.00 | 895.00 | 860.00 | 890.00 | 0.0M |
| 2025-04-24 | 888.00 | 900.00 | 866.00 | 895.00 | 0.0M |
| 2025-04-23 | 889.00 | 897.00 | 858.00 | 887.00 | 0.0M |
| 2025-04-22 | 853.00 | 958.00 | 853.00 | 904.00 | 0.1M |
| 2025-04-21 | 898.00 | 907.00 | 872.00 | 891.00 | 0.0M |
| 2025-04-18 | 905.00 | 1,042.00 | 880.00 | 906.00 | 0.2M |
| 2025-04-17 | 870.00 | 909.00 | 870.00 | 908.00 | 0.0M |
| 2025-04-16 | 899.00 | 933.00 | 890.00 | 900.00 | 0.0M |
| 2025-04-15 | 828.00 | 932.00 | 828.00 | 898.00 | 0.1M |
| 2025-04-14 | 775.00 | 797.00 | 761.00 | 797.00 | 0.0M |
| 2025-04-11 | 743.00 | 778.00 | 740.00 | 778.00 | 0.0M |
| 2025-04-10 | 722.00 | 760.00 | 715.00 | 754.00 | 0.0M |
| 2025-04-09 | 662.00 | 702.00 | 662.00 | 677.00 | 0.0M |
| 2025-04-08 | 651.00 | 699.00 | 651.00 | 672.00 | 0.0M |
| 2025-04-07 | 604.00 | 703.00 | 593.00 | 613.00 | 0.0M |
| 2025-04-04 | 746.00 | 751.00 | 652.00 | 709.00 | 0.0M |
| 2025-04-03 | 768.00 | 771.00 | 745.00 | 760.00 | 0.0M |
| 2025-04-02 | 799.00 | 800.00 | 799.00 | 800.00 | 0.0M |
| 2025-04-01 | 808.00 | 816.00 | 799.00 | 799.00 | 0.0M |
| 2025-03-31 | 811.00 | 812.00 | 781.00 | 812.00 | 0.0M |
| 2025-03-28 | 805.00 | 820.00 | 805.00 | 820.00 | 0.0M |
| 2025-03-27 | 820.00 | 821.00 | 820.00 | 820.00 | 0.0M |
| 2025-03-26 | 830.00 | 840.00 | 823.00 | 823.00 | 0.0M |
| 2025-03-25 | 848.00 | 848.00 | 818.00 | 825.00 | 0.0M |
| 2025-03-24 | 806.00 | 833.00 | 806.00 | 833.00 | 0.0M |
| 2025-03-21 | 810.00 | 820.00 | 806.00 | 806.00 | 0.0M |
| 2025-03-19 | 803.00 | 807.00 | 803.00 | 807.00 | 0.0M |
| 2025-03-18 | 795.00 | 820.00 | 795.00 | 807.00 | 0.0M |
| 2025-03-17 | 808.00 | 809.00 | 795.00 | 795.00 | 0.0M |
| 2025-03-14 | 798.00 | 807.00 | 798.00 | 807.00 | 0.0M |
| 2025-03-13 | 786.00 | 811.00 | 786.00 | 811.00 | 0.0M |
| 2025-03-12 | 791.00 | 807.00 | 786.00 | 796.00 | 0.0M |
| 2025-03-11 | 800.00 | 805.00 | 800.00 | 805.00 | 0.0M |
| 2025-03-07 | 792.00 | 803.00 | 781.00 | 803.00 | 0.0M |
| 2025-03-06 | 791.00 | 800.00 | 791.00 | 800.00 | 0.0M |
| 2025-03-05 | 790.00 | 805.00 | 774.00 | 791.00 | 0.0M |
| 2025-03-04 | 802.00 | 810.00 | 802.00 | 803.00 | 0.0M |
| 2025-03-03 | 802.00 | 826.00 | 802.00 | 806.00 | 0.0M |
| 2025-02-28 | 818.00 | 818.00 | 768.00 | 794.00 | 0.0M |
| 2025-02-27 | 831.00 | 842.00 | 815.00 | 829.00 | 0.0M |
| 2025-02-26 | 838.00 | 843.00 | 828.00 | 831.00 | 0.0M |
| 2025-02-25 | 848.00 | 868.00 | 822.00 | 838.00 | 0.0M |
| 2025-02-21 | 816.00 | 893.00 | 816.00 | 850.00 | 0.0M |
| 2025-02-20 | 888.00 | 888.00 | 830.00 | 837.00 | 0.0M |
| 2025-02-19 | 881.00 | 896.00 | 881.00 | 888.00 | 0.0M |
| 2025-02-18 | 923.00 | 932.00 | 879.00 | 879.00 | 0.0M |
| 2025-02-17 | 897.00 | 915.00 | 878.00 | 878.00 | 0.0M |
| 2025-02-14 | 901.00 | 910.00 | 879.00 | 897.00 | 0.0M |
| 2025-02-13 | 928.00 | 946.00 | 892.00 | 897.00 | 0.0M |
| 2025-02-12 | 909.00 | 1,020.00 | 864.00 | 926.00 | 0.1M |
| 2025-02-10 | 822.00 | 896.00 | 806.00 | 895.00 | 0.0M |
| 2025-02-07 | 775.00 | 810.00 | 775.00 | 807.00 | 0.0M |
| 2025-02-06 | 759.00 | 779.00 | 751.00 | 769.00 | 0.0M |
| 2025-02-05 | 738.00 | 773.00 | 738.00 | 761.00 | 0.0M |
| 2025-02-04 | 735.00 | 756.00 | 732.00 | 735.00 | 0.0M |
| 2025-02-03 | 726.00 | 735.00 | 724.00 | 726.00 | 0.0M |
| 2025-01-31 | 728.00 | 729.00 | 725.00 | 726.00 | 0.0M |
| 2025-01-30 | 736.00 | 736.00 | 729.00 | 731.00 | 0.0M |
| 2025-01-29 | 735.00 | 744.00 | 728.00 | 736.00 | 0.0M |
| 2025-01-28 | 727.00 | 742.00 | 727.00 | 735.00 | 0.0M |
| 2025-01-27 | 723.00 | 746.00 | 723.00 | 726.00 | 0.0M |
| 2025-01-24 | 735.00 | 735.00 | 720.00 | 723.00 | 0.0M |
| 2025-01-23 | 723.00 | 730.00 | 720.00 | 724.00 | 0.0M |
| 2025-01-22 | 737.00 | 737.00 | 730.00 | 731.00 | 0.0M |
| 2025-01-21 | 740.00 | 740.00 | 732.00 | 739.00 | 0.0M |
| 2025-01-20 | 729.00 | 747.00 | 729.00 | 747.00 | 0.0M |
| 2025-01-17 | 714.00 | 729.00 | 714.00 | 729.00 | 0.0M |
| 2025-01-16 | 713.00 | 721.00 | 699.00 | 721.00 | 0.0M |
| 2025-01-15 | 713.00 | 720.00 | 705.00 | 709.00 | 0.0M |
| 2025-01-14 | 719.00 | 721.00 | 712.00 | 715.00 | 0.0M |
| 2025-01-10 | 729.00 | 731.00 | 706.00 | 720.00 | 0.0M |
| 2025-01-09 | 735.00 | 747.00 | 735.00 | 736.00 | 0.0M |
| 2025-01-08 | 731.00 | 749.00 | 731.00 | 739.00 | 0.0M |
| 2025-01-07 | 713.00 | 740.00 | 713.00 | 737.00 | 0.0M |
| 2025-01-06 | 726.00 | 745.00 | 723.00 | 723.00 | 0.0M |