905.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 896.00 | 897.00 | 896.00 | 897.00 | 0.0K |
| 09:05 | 896.00 | 896.00 | 896.00 | 896.00 | 1.1K |
| 09:10 | 897.00 | 897.00 | 897.00 | 897.00 | 0.2K |
| 09:20 | 908.00 | 908.00 | 908.00 | 908.00 | 0.0K |
| 09:25 | 898.00 | 898.00 | 894.00 | 894.00 | 0.1K |
| 09:30 | 893.00 | 898.00 | 890.00 | 898.00 | 1.0K |
| 09:35 | 898.00 | 898.00 | 898.00 | 898.00 | 0.0K |
| 09:40 | 891.00 | 891.00 | 891.00 | 891.00 | 0.1K |
| 09:45 | 891.00 | 891.00 | 891.00 | 891.00 | 0.3K |
| 09:50 | 897.00 | 898.00 | 897.00 | 898.00 | 0.0K |
| 09:55 | 890.00 | 890.00 | 890.00 | 890.00 | 1.4K |
| 10:00 | 898.00 | 898.00 | 898.00 | 898.00 | 0.0K |
| 10:10 | 897.00 | 897.00 | 897.00 | 897.00 | 0.0K |
| 10:15 | 897.00 | 897.00 | 890.00 | 890.00 | 0.3K |
| 10:20 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0K |
| 10:25 | 895.00 | 895.00 | 895.00 | 895.00 | 0.1K |
| 10:30 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0K |
| 10:35 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0K |
| 10:40 | 892.00 | 892.00 | 891.00 | 891.00 | 0.1K |
| 10:45 | 889.00 | 890.00 | 889.00 | 890.00 | 4.6K |
| 10:50 | 890.00 | 890.00 | 890.00 | 890.00 | 0.6K |
| 11:10 | 889.00 | 890.00 | 889.00 | 890.00 | 0.2K |
| 11:15 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0K |
| 11:20 | 890.00 | 890.00 | 890.00 | 890.00 | 1.4K |
| 11:25 | 890.00 | 890.00 | 887.00 | 887.00 | 0.1K |
| 11:35 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0K |
| 12:00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.1K |
| 12:10 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0K |
| 12:15 | 887.00 | 887.00 | 887.00 | 887.00 | 0.0K |
| 12:30 | 891.00 | 891.00 | 891.00 | 891.00 | 0.1K |
| 12:45 | 892.00 | 894.00 | 887.00 | 887.00 | 0.1K |
| 12:50 | 887.00 | 890.00 | 887.00 | 890.00 | 0.5K |
| 12:55 | 890.00 | 890.00 | 890.00 | 890.00 | 0.1K |
| 13:25 | 889.00 | 889.00 | 889.00 | 889.00 | 0.1K |
| 13:30 | 890.00 | 890.00 | 890.00 | 890.00 | 0.1K |
| 13:35 | 882.00 | 890.00 | 882.00 | 890.00 | 0.6K |
| 13:40 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0K |
| 13:55 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0K |
| 14:15 | 886.00 | 886.00 | 886.00 | 886.00 | 0.1K |
| 14:25 | 885.00 | 886.00 | 883.00 | 886.00 | 0.2K |
| 14:40 | 885.00 | 885.00 | 885.00 | 885.00 | 0.4K |
| 14:45 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0K |
| 14:50 | 886.00 | 886.00 | 886.00 | 886.00 | 0.0K |
| 14:55 | 886.00 | 886.00 | 884.00 | 884.00 | 0.0K |
| 15:05 | 885.00 | 886.00 | 885.00 | 886.00 | 0.1K |
| 15:10 | 884.00 | 884.00 | 884.00 | 884.00 | 0.0K |
| 15:15 | 884.00 | 884.00 | 884.00 | 884.00 | 0.0K |
| 15:25 | 884.00 | 884.00 | 884.00 | 884.00 | 0.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 899.00 | 952.00 | 889.00 | 905.00 | 0.1M |
| 2025-09-25 | 905.00 | 905.00 | 870.00 | 889.00 | 0.0M |
| 2025-09-24 | 896.00 | 908.00 | 882.00 | 884.00 | 0.0M |
| 2025-09-23 | 920.00 | 920.00 | 894.00 | 896.00 | 0.0M |
| 2025-09-22 | 915.00 | 915.00 | 894.00 | 894.00 | 0.0M |
| 2025-09-19 | 922.00 | 930.00 | 912.00 | 915.00 | 0.0M |
| 2025-09-18 | 929.00 | 930.00 | 908.00 | 922.00 | 0.1M |
| 2025-09-17 | 920.00 | 930.00 | 902.00 | 909.00 | 0.0M |
| 2025-09-16 | 913.00 | 945.00 | 911.00 | 915.00 | 0.1M |
| 2025-09-15 | 905.00 | 930.00 | 905.00 | 914.00 | 0.1M |
| 2025-09-12 | 905.00 | 925.00 | 903.00 | 915.00 | 0.1M |
| 2025-09-11 | 904.00 | 908.00 | 894.00 | 902.00 | 0.0M |
| 2025-09-10 | 894.00 | 918.00 | 894.00 | 896.00 | 0.1M |
| 2025-09-09 | 896.00 | 928.00 | 888.00 | 894.00 | 0.0M |
| 2025-09-08 | 950.00 | 950.00 | 896.00 | 896.00 | 0.1M |
| 2025-09-05 | 900.00 | 920.00 | 900.00 | 910.00 | 0.1M |
| 2025-09-04 | 864.00 | 903.00 | 864.00 | 900.00 | 0.0M |
| 2025-09-03 | 908.00 | 910.00 | 890.00 | 893.00 | 0.0M |
| 2025-09-02 | 912.00 | 912.00 | 870.00 | 908.00 | 0.0M |
| 2025-09-01 | 929.00 | 930.00 | 909.00 | 912.00 | 0.0M |
| 2025-08-29 | 932.00 | 953.00 | 926.00 | 931.00 | 0.0M |
| 2025-08-28 | 946.00 | 953.00 | 932.00 | 932.00 | 0.0M |
| 2025-08-27 | 972.00 | 972.00 | 930.00 | 946.00 | 0.0M |
| 2025-08-26 | 953.00 | 953.00 | 940.00 | 945.00 | 0.0M |
| 2025-08-25 | 950.00 | 953.00 | 937.00 | 945.00 | 0.0M |
| 2025-08-22 | 911.00 | 952.00 | 911.00 | 950.00 | 0.1M |
| 2025-08-21 | 960.00 | 960.00 | 940.00 | 945.00 | 0.0M |
| 2025-08-20 | 967.00 | 974.00 | 942.00 | 952.00 | 0.0M |
| 2025-08-19 | 975.00 | 1,035.00 | 963.00 | 968.00 | 0.1M |
| 2025-08-18 | 997.00 | 997.00 | 954.00 | 972.00 | 0.0M |
| 2025-08-14 | 983.00 | 999.00 | 979.00 | 997.00 | 0.0M |
| 2025-08-13 | 991.00 | 991.00 | 980.00 | 983.00 | 0.0M |
| 2025-08-12 | 991.00 | 993.00 | 982.00 | 991.00 | 0.0M |
| 2025-08-11 | 1,000.00 | 1,016.00 | 985.00 | 991.00 | 0.0M |
| 2025-08-08 | 983.00 | 1,005.00 | 983.00 | 1,000.00 | 0.0M |
| 2025-08-07 | 995.00 | 995.00 | 974.00 | 983.00 | 0.0M |
| 2025-08-06 | 984.00 | 995.00 | 974.00 | 980.00 | 0.0M |
| 2025-08-05 | 990.00 | 995.00 | 975.00 | 980.00 | 0.0M |
| 2025-08-04 | 961.00 | 1,000.00 | 961.00 | 983.00 | 0.0M |
| 2025-08-01 | 1,003.00 | 1,003.00 | 975.00 | 975.00 | 0.1M |
| 2025-07-31 | 1,000.00 | 1,008.00 | 942.00 | 1,003.00 | 0.1M |
| 2025-07-30 | 940.00 | 1,033.00 | 938.00 | 1,009.00 | 0.4M |
| 2025-07-29 | 950.00 | 950.00 | 923.00 | 939.00 | 0.0M |
| 2025-07-28 | 949.00 | 954.00 | 925.00 | 950.00 | 0.1M |
| 2025-07-25 | 1,000.00 | 1,000.00 | 949.00 | 949.00 | 0.2M |
| 2025-07-24 | 1,010.00 | 1,011.00 | 985.00 | 990.00 | 0.1M |
| 2025-07-23 | 1,040.00 | 1,040.00 | 997.00 | 1,010.00 | 0.1M |
| 2025-07-22 | 1,015.00 | 1,106.00 | 1,005.00 | 1,007.00 | 0.7M |
| 2025-07-21 | 988.00 | 1,005.00 | 988.00 | 1,005.00 | 0.1M |
| 2025-07-18 | 1,009.00 | 1,044.00 | 994.00 | 999.00 | 0.1M |
| 2025-07-17 | 1,003.00 | 1,014.00 | 996.00 | 1,010.00 | 0.1M |
| 2025-07-16 | 1,006.00 | 1,011.00 | 993.00 | 1,003.00 | 0.1M |
| 2025-07-15 | 1,022.00 | 1,022.00 | 1,000.00 | 1,006.00 | 0.1M |
| 2025-07-14 | 1,011.00 | 1,029.00 | 1,003.00 | 1,022.00 | 0.1M |
| 2025-07-11 | 1,017.00 | 1,023.00 | 1,008.00 | 1,011.00 | 0.1M |
| 2025-07-10 | 1,015.00 | 1,017.00 | 1,009.00 | 1,017.00 | 0.1M |
| 2025-07-09 | 1,012.00 | 1,020.00 | 1,006.00 | 1,015.00 | 0.2M |
| 2025-07-08 | 1,015.00 | 1,027.00 | 1,008.00 | 1,012.00 | 0.1M |
| 2025-07-07 | 1,035.00 | 1,035.00 | 1,005.00 | 1,012.00 | 0.3M |
| 2025-07-04 | 1,060.00 | 1,073.00 | 1,042.00 | 1,045.00 | 0.3M |
| 2025-07-03 | 953.00 | 1,078.00 | 945.00 | 1,059.00 | 2.3M |
| 2025-07-02 | 1,131.00 | 1,163.00 | 1,109.00 | 1,140.00 | 0.2M |
| 2025-07-01 | 1,119.00 | 1,164.00 | 1,119.00 | 1,132.00 | 0.1M |
| 2025-06-30 | 1,180.00 | 1,180.00 | 1,114.00 | 1,119.00 | 0.3M |
| 2025-06-27 | 1,260.00 | 1,260.00 | 1,174.00 | 1,182.00 | 0.2M |
| 2025-06-26 | 1,229.00 | 1,245.00 | 1,163.00 | 1,231.00 | 0.4M |
| 2025-06-25 | 1,211.00 | 1,275.00 | 1,184.00 | 1,228.00 | 0.6M |
| 2025-06-24 | 1,218.00 | 1,254.00 | 1,175.00 | 1,205.00 | 0.6M |
| 2025-06-23 | 1,112.00 | 1,400.00 | 1,051.00 | 1,219.00 | 5.8M |
| 2025-06-20 | 1,130.00 | 1,227.00 | 1,065.00 | 1,115.00 | 0.5M |
| 2025-06-19 | 1,203.00 | 1,203.00 | 1,127.00 | 1,145.00 | 0.2M |
| 2025-06-18 | 1,134.00 | 1,232.00 | 1,115.00 | 1,203.00 | 0.8M |
| 2025-06-17 | 1,050.00 | 1,150.00 | 1,020.00 | 1,134.00 | 0.7M |
| 2025-06-16 | 1,057.00 | 1,070.00 | 1,011.00 | 1,048.00 | 0.2M |
| 2025-06-13 | 1,081.00 | 1,107.00 | 1,053.00 | 1,057.00 | 0.2M |
| 2025-06-12 | 1,115.00 | 1,115.00 | 1,070.00 | 1,110.00 | 0.2M |
| 2025-06-11 | 1,120.00 | 1,120.00 | 1,045.00 | 1,100.00 | 0.7M |
| 2025-06-10 | 981.00 | 1,250.00 | 981.00 | 1,120.00 | 5.3M |
| 2025-06-09 | 988.00 | 1,006.00 | 980.00 | 981.00 | 0.1M |
| 2025-06-05 | 998.00 | 1,012.00 | 980.00 | 993.00 | 0.1M |
| 2025-06-04 | 1,013.00 | 1,013.00 | 988.00 | 998.00 | 0.1M |
| 2025-06-02 | 1,000.00 | 1,013.00 | 995.00 | 1,000.00 | 0.0M |
| 2025-05-30 | 1,040.00 | 1,063.00 | 994.00 | 1,000.00 | 0.1M |
| 2025-05-29 | 1,070.00 | 1,073.00 | 1,048.00 | 1,050.00 | 0.0M |
| 2025-05-28 | 1,064.00 | 1,077.00 | 1,044.00 | 1,074.00 | 0.0M |
| 2025-05-27 | 1,072.00 | 1,080.00 | 1,015.00 | 1,076.00 | 0.2M |
| 2025-05-26 | 1,082.00 | 1,082.00 | 1,049.00 | 1,071.00 | 0.1M |
| 2025-05-23 | 1,079.00 | 1,100.00 | 1,062.00 | 1,080.00 | 0.1M |
| 2025-05-22 | 1,075.00 | 1,090.00 | 1,066.00 | 1,089.00 | 0.0M |
| 2025-05-21 | 1,093.00 | 1,107.00 | 1,060.00 | 1,076.00 | 0.0M |
| 2025-05-20 | 1,094.00 | 1,108.00 | 1,079.00 | 1,091.00 | 0.1M |
| 2025-05-19 | 1,085.00 | 1,108.00 | 1,084.00 | 1,094.00 | 0.1M |
| 2025-05-16 | 1,175.00 | 1,200.00 | 1,065.00 | 1,085.00 | 0.2M |
| 2025-05-15 | 1,112.00 | 1,200.00 | 1,105.00 | 1,174.00 | 0.2M |
| 2025-05-14 | 1,036.00 | 1,149.00 | 1,035.00 | 1,111.00 | 0.4M |
| 2025-05-13 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 0.1M |
| 2025-05-12 | 996.00 | 1,013.00 | 982.00 | 1,013.00 | 0.1M |
| 2025-05-09 | 994.00 | 997.00 | 941.00 | 992.00 | 0.1M |
| 2025-05-08 | 990.00 | 1,000.00 | 985.00 | 994.00 | 0.0M |
| 2025-05-07 | 972.00 | 999.00 | 972.00 | 990.00 | 0.0M |
| 2025-05-02 | 994.00 | 998.00 | 951.00 | 971.00 | 0.0M |
| 2025-04-30 | 999.00 | 1,017.00 | 985.00 | 994.00 | 0.1M |
| 2025-04-29 | 990.00 | 1,008.00 | 989.00 | 999.00 | 0.0M |
| 2025-04-28 | 1,001.00 | 1,009.00 | 985.00 | 988.00 | 0.0M |
| 2025-04-25 | 999.00 | 1,025.00 | 952.00 | 1,001.00 | 0.1M |
| 2025-04-24 | 1,002.00 | 1,018.00 | 993.00 | 995.00 | 0.0M |
| 2025-04-23 | 1,000.00 | 1,019.00 | 977.00 | 1,002.00 | 0.0M |
| 2025-04-22 | 994.00 | 1,020.00 | 979.00 | 1,003.00 | 0.1M |
| 2025-04-21 | 970.00 | 1,015.00 | 970.00 | 994.00 | 0.1M |
| 2025-04-18 | 982.00 | 991.00 | 955.00 | 970.00 | 0.1M |
| 2025-04-17 | 973.00 | 990.00 | 965.00 | 982.00 | 0.1M |
| 2025-04-16 | 951.00 | 978.00 | 951.00 | 973.00 | 0.1M |
| 2025-04-15 | 918.00 | 954.00 | 908.00 | 950.00 | 0.1M |
| 2025-04-14 | 883.00 | 918.00 | 879.00 | 918.00 | 0.1M |
| 2025-04-11 | 840.00 | 881.00 | 840.00 | 881.00 | 0.0M |
| 2025-04-10 | 812.00 | 842.00 | 803.00 | 840.00 | 0.1M |
| 2025-04-09 | 862.00 | 863.00 | 784.00 | 785.00 | 0.1M |
| 2025-04-08 | 826.00 | 862.00 | 819.00 | 862.00 | 0.1M |
| 2025-04-07 | 883.00 | 885.00 | 821.00 | 821.00 | 0.1M |
| 2025-04-04 | 883.00 | 885.00 | 851.00 | 883.00 | 0.0M |
| 2025-04-03 | 880.00 | 887.00 | 870.00 | 883.00 | 0.0M |
| 2025-04-02 | 888.00 | 889.00 | 867.00 | 880.00 | 0.0M |
| 2025-04-01 | 872.00 | 889.00 | 859.00 | 883.00 | 0.1M |
| 2025-03-31 | 895.00 | 895.00 | 862.00 | 880.00 | 0.0M |
| 2025-03-28 | 893.00 | 907.00 | 890.00 | 896.00 | 0.0M |
| 2025-03-27 | 923.00 | 923.00 | 906.00 | 907.00 | 0.0M |
| 2025-03-26 | 940.00 | 940.00 | 892.00 | 923.00 | 0.1M |
| 2025-03-25 | 931.00 | 940.00 | 920.00 | 932.00 | 0.0M |
| 2025-03-24 | 931.00 | 938.00 | 912.00 | 931.00 | 0.0M |
| 2025-03-21 | 927.00 | 935.00 | 921.00 | 931.00 | 0.0M |
| 2025-03-20 | 938.00 | 941.00 | 900.00 | 935.00 | 0.0M |
| 2025-03-19 | 950.00 | 951.00 | 932.00 | 932.00 | 0.0M |
| 2025-03-18 | 952.00 | 953.00 | 942.00 | 942.00 | 0.0M |
| 2025-03-17 | 951.00 | 951.00 | 932.00 | 948.00 | 0.0M |
| 2025-03-14 | 937.00 | 951.00 | 923.00 | 941.00 | 0.0M |
| 2025-03-13 | 935.00 | 951.00 | 929.00 | 932.00 | 0.0M |
| 2025-03-12 | 916.00 | 963.00 | 916.00 | 930.00 | 0.0M |
| 2025-03-11 | 943.00 | 947.00 | 918.00 | 923.00 | 0.0M |
| 2025-03-10 | 949.00 | 965.00 | 943.00 | 948.00 | 0.0M |
| 2025-03-07 | 984.00 | 985.00 | 960.00 | 960.00 | 0.0M |
| 2025-03-06 | 1,015.00 | 1,015.00 | 977.00 | 982.00 | 0.1M |
| 2025-03-05 | 987.00 | 1,018.00 | 986.00 | 1,015.00 | 0.0M |
| 2025-03-04 | 990.00 | 1,002.00 | 970.00 | 999.00 | 0.0M |
| 2025-02-28 | 1,009.00 | 1,027.00 | 966.00 | 990.00 | 0.1M |
| 2025-02-27 | 1,010.00 | 1,025.00 | 1,001.00 | 1,009.00 | 0.1M |
| 2025-02-26 | 1,039.00 | 1,039.00 | 1,007.00 | 1,010.00 | 0.0M |
| 2025-02-25 | 1,028.00 | 1,055.00 | 1,017.00 | 1,039.00 | 0.1M |
| 2025-02-24 | 1,036.00 | 1,050.00 | 1,017.00 | 1,032.00 | 0.1M |
| 2025-02-21 | 1,049.00 | 1,055.00 | 1,029.00 | 1,045.00 | 0.1M |
| 2025-02-20 | 1,026.00 | 1,049.00 | 1,017.00 | 1,049.00 | 0.1M |
| 2025-02-19 | 989.00 | 1,024.00 | 989.00 | 1,017.00 | 0.1M |
| 2025-02-18 | 1,003.00 | 1,023.00 | 963.00 | 997.00 | 0.1M |
| 2025-02-17 | 1,029.00 | 1,029.00 | 999.00 | 1,003.00 | 0.1M |
| 2025-02-14 | 1,015.00 | 1,015.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2025-02-13 | 992.00 | 1,005.00 | 952.00 | 1,004.00 | 0.1M |
| 2025-02-12 | 1,006.00 | 1,006.00 | 989.00 | 993.00 | 0.0M |
| 2025-02-11 | 993.00 | 1,013.00 | 990.00 | 996.00 | 0.0M |
| 2025-02-10 | 997.00 | 1,007.00 | 983.00 | 993.00 | 0.1M |
| 2025-02-07 | 976.00 | 1,020.00 | 974.00 | 1,011.00 | 0.1M |
| 2025-02-06 | 1,019.00 | 1,028.00 | 1,002.00 | 1,003.00 | 0.0M |
| 2025-02-05 | 1,042.00 | 1,042.00 | 995.00 | 997.00 | 0.1M |
| 2025-02-04 | 960.00 | 1,012.00 | 954.00 | 1,012.00 | 0.1M |
| 2025-02-03 | 1,014.00 | 1,014.00 | 956.00 | 960.00 | 0.2M |
| 2025-01-31 | 1,047.00 | 1,053.00 | 1,006.00 | 1,014.00 | 0.1M |
| 2025-01-24 | 1,028.00 | 1,050.00 | 1,012.00 | 1,040.00 | 0.1M |
| 2025-01-23 | 1,054.00 | 1,060.00 | 1,004.00 | 1,015.00 | 0.1M |
| 2025-01-22 | 1,092.00 | 1,092.00 | 1,030.00 | 1,048.00 | 0.2M |
| 2025-01-21 | 1,139.00 | 1,150.00 | 1,090.00 | 1,090.00 | 0.1M |
| 2025-01-20 | 1,109.00 | 1,138.00 | 1,109.00 | 1,138.00 | 0.2M |
| 2025-01-17 | 1,128.00 | 1,128.00 | 1,091.00 | 1,108.00 | 0.1M |
| 2025-01-16 | 1,105.00 | 1,149.00 | 1,104.00 | 1,128.00 | 0.1M |
| 2025-01-15 | 1,095.00 | 1,159.00 | 1,085.00 | 1,100.00 | 0.1M |
| 2025-01-14 | 1,110.00 | 1,124.00 | 1,091.00 | 1,094.00 | 0.1M |
| 2025-01-13 | 1,123.00 | 1,123.00 | 1,096.00 | 1,113.00 | 0.1M |
| 2025-01-10 | 1,150.00 | 1,160.00 | 1,101.00 | 1,134.00 | 0.1M |
| 2025-01-09 | 1,096.00 | 1,150.00 | 1,075.00 | 1,150.00 | 0.2M |
| 2025-01-08 | 1,113.00 | 1,119.00 | 1,077.00 | 1,096.00 | 0.1M |
| 2025-01-07 | 1,190.00 | 1,197.00 | 1,103.00 | 1,113.00 | 0.3M |
| 2025-01-06 | 1,167.00 | 1,245.00 | 1,109.00 | 1,168.00 | 1.1M |
| 2025-01-03 | 1,110.00 | 1,148.00 | 1,069.00 | 1,148.00 | 0.4M |
| 2025-01-02 | 1,110.00 | 1,118.00 | 1,051.00 | 1,111.00 | 0.5M |