Capgemini SE (CAPP)

CAPP
🏛️ フランス →
121.30
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 121.20 121.45 121.20 121.35 10.0K
09:01 121.45 121.55 120.70 120.70 2.6K
09:02 120.80 121.00 120.80 120.95 0.6K
09:03 120.85 120.85 120.85 120.85 0.2K
09:04 121.20 121.85 121.20 121.85 2.3K
09:05 121.65 121.70 121.55 121.65 1.1K
09:06 121.70 121.90 121.60 121.90 1.4K
09:07 121.90 122.05 121.90 122.05 0.3K
09:08 121.90 121.90 121.48 121.60 2.0K
09:09 121.55 121.60 121.45 121.60 0.2K
09:10 121.70 121.70 121.70 121.70 0.1K
09:11 121.70 121.70 121.60 121.60 0.4K
09:12 121.55 121.55 121.45 121.50 0.1K
09:13 121.40 121.55 121.40 121.50 1.0K
09:14 121.50 121.50 121.50 121.50 0.0K
09:15 121.40 121.40 121.20 121.20 0.6K
09:16 121.10 121.10 121.05 121.05 0.2K
09:17 121.20 121.20 121.20 121.20 0.4K
09:18 121.20 121.20 121.20 121.20 0.1K
09:19 121.00 121.00 121.00 121.00 0.0K
09:20 121.10 121.25 121.10 121.25 0.2K
09:22 121.35 121.35 121.35 121.35 0.1K
09:23 121.35 121.35 121.20 121.25 1.0K
09:25 121.30 121.35 121.30 121.35 0.0K
09:26 121.35 121.50 121.35 121.50 0.4K
09:27 121.50 121.60 121.50 121.60 0.6K
09:28 121.60 121.75 121.60 121.70 0.2K
09:29 121.65 121.70 121.65 121.70 0.1K
09:30 121.70 121.80 121.65 121.80 0.3K
09:31 121.60 121.60 121.45 121.45 0.6K
09:32 121.45 121.45 121.40 121.40 0.6K
09:33 121.50 121.50 121.50 121.50 0.1K
09:34 121.35 121.35 121.30 121.30 0.0K
09:35 121.10 121.10 121.10 121.10 0.6K
09:36 121.10 121.10 120.90 120.90 1.2K
09:37 120.90 121.00 120.90 121.00 0.4K
09:38 121.00 121.05 120.90 120.90 0.3K
09:39 120.90 120.90 120.85 120.85 0.0K
09:40 120.90 121.00 120.90 120.95 0.1K
09:41 121.10 121.10 121.05 121.05 1.0K
09:42 121.15 121.15 121.15 121.15 0.0K
09:43 121.15 121.20 121.15 121.20 0.0K
09:44 121.25 121.25 121.20 121.20 0.2K
09:45 121.20 121.30 121.20 121.30 1.1K
09:46 121.30 121.30 121.30 121.30 0.0K
09:47 121.40 121.45 121.40 121.45 0.1K
09:48 121.60 121.60 121.60 121.60 0.8K
09:49 121.60 121.70 121.60 121.70 0.1K
09:50 121.65 121.65 121.65 121.65 0.2K
09:51 121.60 121.60 121.60 121.60 0.0K
09:52 121.55 121.55 121.55 121.55 0.1K
09:53 121.55 121.55 121.50 121.50 1.0K
09:54 121.40 121.40 121.35 121.35 0.1K
09:55 121.35 121.40 121.35 121.40 0.2K
09:56 121.25 121.25 121.25 121.25 0.1K
09:57 121.25 121.35 121.25 121.35 0.1K
09:58 121.35 121.35 121.35 121.35 0.2K
09:59 121.40 121.40 121.40 121.40 0.2K
10:00 121.35 121.40 121.30 121.30 0.9K
10:01 121.35 121.35 121.30 121.30 0.1K
10:02 121.20 121.20 121.20 121.20 0.7K
10:03 121.25 121.30 121.20 121.20 0.8K
10:04 121.20 121.20 121.20 121.20 0.2K
10:05 121.20 121.20 121.20 121.20 0.2K
10:06 121.25 121.25 121.25 121.25 0.1K
10:07 121.30 121.40 121.30 121.40 0.6K
10:08 121.45 121.55 121.45 121.55 0.2K
10:09 121.50 121.50 121.50 121.50 0.0K
10:10 121.45 121.50 121.45 121.45 0.1K
10:11 121.50 121.50 121.50 121.50 0.0K
10:12 121.50 121.50 121.50 121.50 0.0K
10:14 121.45 121.45 121.45 121.45 0.0K
10:15 121.50 121.50 121.50 121.50 0.1K
10:16 121.55 121.55 121.45 121.45 0.4K
10:17 121.45 121.50 121.45 121.50 0.2K
10:18 121.35 121.35 121.35 121.35 0.7K
10:19 121.40 121.40 121.40 121.40 0.1K
10:20 121.40 121.40 121.35 121.40 0.1K
10:21 121.30 121.30 121.20 121.20 0.6K
10:22 121.20 121.20 121.15 121.15 0.1K
10:24 121.10 121.10 121.10 121.10 0.0K
10:26 121.10 121.10 121.05 121.05 0.2K
10:30 121.00 121.00 121.00 121.00 0.1K
10:31 120.90 120.90 120.90 120.90 0.6K
10:32 120.95 121.00 120.95 121.00 0.1K
10:33 121.10 121.10 121.10 121.10 0.2K
10:35 121.10 121.15 121.10 121.15 0.2K
10:37 121.15 121.20 121.15 121.20 0.3K
10:39 121.20 121.20 121.20 121.20 0.0K
10:40 121.15 121.15 121.15 121.15 0.1K
10:41 121.10 121.10 121.00 121.00 0.2K
10:42 121.05 121.05 121.05 121.05 0.1K
10:44 121.00 121.00 121.00 121.00 0.6K
10:45 120.90 120.90 120.90 120.90 0.0K
10:46 120.90 120.90 120.80 120.80 0.5K
10:47 120.80 120.80 120.80 120.80 0.1K
10:48 120.75 120.80 120.75 120.80 0.3K
10:51 120.70 120.75 120.70 120.75 0.0K
10:52 120.75 120.75 120.75 120.75 0.0K
10:54 120.85 120.85 120.85 120.85 0.0K
10:55 120.85 120.85 120.85 120.85 0.1K
10:56 120.75 120.80 120.75 120.75 0.0K
10:58 120.70 120.70 120.65 120.65 0.3K
10:59 120.60 120.60 120.60 120.60 0.9K
11:00 120.55 120.60 120.55 120.60 0.0K
11:01 120.60 120.60 120.60 120.60 0.0K
11:03 120.55 120.55 120.55 120.55 0.0K
11:04 120.60 120.60 120.60 120.60 0.2K
11:06 120.60 120.70 120.60 120.70 0.9K
11:07 120.70 120.70 120.60 120.60 0.2K
11:08 120.70 120.70 120.70 120.70 0.0K
11:11 120.70 120.70 120.65 120.65 0.2K
11:12 120.60 120.65 120.60 120.65 0.3K
11:13 120.70 120.75 120.70 120.75 0.6K
11:14 120.75 120.90 120.75 120.90 0.2K
11:15 120.85 120.85 120.85 120.85 0.2K
11:16 120.85 120.85 120.85 120.85 0.1K
11:17 120.85 120.85 120.80 120.80 0.4K
11:18 120.70 120.70 120.60 120.60 0.3K
11:20 120.55 120.60 120.55 120.60 0.2K
11:22 120.65 120.65 120.65 120.65 0.1K
11:23 120.60 120.60 120.55 120.55 0.1K
11:25 120.55 120.55 120.55 120.55 0.0K
11:26 120.50 120.60 120.50 120.60 0.2K
11:27 120.55 120.55 120.55 120.55 0.0K
11:28 120.55 120.60 120.55 120.60 0.0K
11:29 120.65 120.65 120.65 120.65 0.0K
11:30 120.65 120.70 120.65 120.70 0.2K
11:31 120.65 120.65 120.65 120.65 0.1K
11:32 120.65 120.65 120.65 120.65 0.0K
11:33 120.60 120.60 120.60 120.60 0.1K
11:34 120.60 120.60 120.50 120.55 0.8K
11:35 120.60 120.60 120.60 120.60 0.0K
11:37 120.75 120.75 120.75 120.75 0.3K
11:39 120.80 120.80 120.80 120.80 0.0K
11:40 120.70 120.70 120.65 120.65 0.1K
11:41 120.55 120.55 120.50 120.50 0.0K
11:45 120.45 120.45 120.45 120.45 0.0K
11:47 120.50 120.50 120.45 120.50 0.1K
11:49 120.45 120.45 120.45 120.45 0.0K
11:50 120.45 120.45 120.40 120.40 0.1K
11:52 120.45 120.45 120.45 120.45 0.0K
11:53 120.35 120.40 120.35 120.40 0.4K
11:54 120.35 120.40 120.35 120.40 0.4K
11:55 120.35 120.35 120.35 120.35 0.2K
11:57 120.35 120.35 120.35 120.35 0.0K
11:59 120.35 120.35 120.20 120.20 1.6K
12:00 120.20 120.20 120.20 120.20 1.1K
12:01 120.20 120.20 120.20 120.20 0.6K
12:02 120.20 120.20 120.15 120.15 0.3K
12:03 120.10 120.15 120.10 120.10 0.4K
12:04 120.05 120.05 120.05 120.05 0.1K
12:05 119.95 119.95 119.95 119.95 0.3K
12:06 119.95 119.95 119.95 119.95 0.0K
12:07 119.95 119.95 119.95 119.95 0.2K
12:08 119.95 120.00 119.95 119.95 0.3K
12:09 119.85 119.85 119.85 119.85 1.4K
12:10 119.90 120.00 119.90 120.00 0.2K
12:12 120.05 120.05 120.05 120.05 0.6K
12:13 120.05 120.15 120.05 120.10 1.5K
12:14 120.10 120.15 120.10 120.15 1.3K
12:15 120.15 120.15 119.95 120.00 1.3K
12:16 120.00 120.00 120.00 120.00 0.2K
12:17 119.95 119.95 119.90 119.90 0.3K
12:18 119.95 119.95 119.85 119.85 0.2K
12:19 119.80 119.90 119.80 119.90 0.4K
12:21 119.90 119.90 119.80 119.85 0.1K
12:22 119.65 119.65 119.65 119.65 0.6K
12:23 119.65 119.65 119.65 119.65 0.1K
12:24 119.60 119.70 119.60 119.70 0.0K
12:25 119.70 119.70 119.70 119.70 0.0K
12:26 119.75 119.75 119.75 119.75 0.1K
12:27 119.75 119.75 119.70 119.70 0.0K
12:28 119.60 119.65 119.60 119.65 0.8K
12:29 119.65 119.65 119.60 119.60 0.0K
12:30 119.60 119.60 119.60 119.60 0.0K
12:32 119.60 119.60 119.55 119.55 1.1K
12:33 119.40 119.45 119.35 119.40 2.0K
12:34 119.40 119.45 119.40 119.45 0.2K
12:35 119.35 119.40 119.35 119.40 0.0K
12:36 119.35 119.35 119.35 119.35 0.6K
12:38 119.30 119.30 119.30 119.30 0.1K
12:39 119.30 119.35 119.30 119.35 0.4K
12:40 119.35 119.35 119.30 119.30 0.3K
12:41 119.30 119.30 119.25 119.25 0.1K
12:42 119.25 119.25 119.25 119.25 0.0K
12:43 119.25 119.25 119.25 119.25 0.1K
12:44 119.20 119.20 119.20 119.20 0.0K
12:45 119.25 119.25 119.25 119.25 0.2K
12:46 119.25 119.25 119.25 119.25 0.0K
12:47 119.30 119.30 119.30 119.30 0.0K
12:48 119.25 119.25 119.25 119.25 0.1K
12:49 119.25 119.25 119.25 119.25 0.3K
12:50 119.25 119.25 119.25 119.25 0.0K
12:52 119.25 119.25 119.25 119.25 0.5K
12:53 119.25 119.25 119.25 119.25 0.0K
12:54 119.25 119.30 119.25 119.30 0.2K
12:55 119.20 119.30 119.20 119.30 0.0K
12:56 119.25 119.25 119.25 119.25 0.2K
12:57 119.25 119.25 119.25 119.25 0.0K
13:00 119.25 119.25 118.85 118.90 5.7K
13:01 118.95 118.95 118.95 118.95 0.3K
13:02 118.95 118.95 118.90 118.90 0.8K
13:03 118.90 118.90 118.55 118.65 4.8K
13:04 118.65 118.65 118.60 118.60 0.0K
13:05 118.60 118.65 118.60 118.65 1.0K
13:06 118.65 118.65 118.65 118.65 0.1K
13:07 118.75 118.80 118.75 118.80 1.3K
13:08 118.85 118.85 118.85 118.85 0.0K
13:09 118.85 118.90 118.85 118.90 0.4K
13:10 118.75 118.85 118.75 118.85 0.6K
13:11 118.90 118.90 118.90 118.90 0.0K
13:12 118.85 118.85 118.85 118.85 0.2K
13:13 118.80 118.80 118.80 118.80 0.3K
13:14 118.80 118.80 118.80 118.80 0.0K
13:16 118.80 118.80 118.80 118.80 0.2K
13:17 118.85 118.85 118.85 118.85 0.2K
13:18 119.10 119.10 119.00 119.00 1.9K
13:19 119.05 119.10 119.05 119.05 0.3K
13:20 119.10 119.10 119.10 119.10 0.1K
13:21 119.10 119.10 119.10 119.10 0.4K
13:22 119.10 119.15 119.10 119.15 0.2K
13:23 119.10 119.10 119.10 119.10 0.2K
13:24 119.00 119.00 119.00 119.00 0.2K
13:25 118.95 118.95 118.95 118.95 0.1K
13:26 118.95 118.95 118.95 118.95 4.0K
13:27 119.00 119.00 118.95 118.95 0.7K
13:28 119.00 119.00 118.75 118.80 6.0K
13:29 118.85 118.85 118.85 118.85 0.0K
13:30 118.95 118.95 118.90 118.90 4.1K
13:31 118.80 118.85 118.80 118.85 0.2K
13:32 118.85 118.85 118.75 118.75 0.6K
13:33 118.75 118.75 118.75 118.75 0.3K
13:34 118.75 118.80 118.75 118.80 0.8K
13:35 118.75 118.75 118.75 118.75 0.1K
13:36 118.80 118.80 118.80 118.80 0.0K
13:37 118.80 118.95 118.80 118.95 0.3K
13:39 118.85 118.90 118.85 118.90 0.3K
13:40 118.90 118.90 118.90 118.90 0.0K
13:41 118.75 118.75 118.75 118.75 0.8K
13:42 118.80 118.80 118.80 118.80 0.1K
13:43 118.75 118.80 118.70 118.80 1.4K
13:44 118.85 118.85 118.85 118.85 0.0K
13:45 118.80 118.90 118.80 118.80 1.6K
13:46 118.85 118.85 118.80 118.80 0.3K
13:47 118.75 118.80 118.75 118.80 0.0K
13:48 118.85 118.85 118.85 118.85 0.2K
13:49 118.80 118.80 118.80 118.80 0.3K
13:50 118.85 118.85 118.85 118.85 0.0K
13:51 118.85 118.90 118.85 118.90 0.7K
13:52 118.90 118.95 118.85 118.95 0.3K
13:53 118.90 118.95 118.90 118.95 0.6K
13:54 118.90 118.90 118.90 118.90 0.1K
13:55 118.90 119.00 118.90 119.00 0.2K
13:57 119.00 119.00 119.00 119.00 0.3K
13:58 119.00 119.00 118.95 118.95 0.1K
13:59 118.95 118.95 118.95 118.95 0.2K
14:00 118.90 118.95 118.90 118.95 0.1K
14:01 118.95 118.95 118.80 118.80 0.4K
14:03 118.80 118.80 118.80 118.80 0.2K
14:05 118.65 118.65 118.50 118.55 5.1K
14:06 118.55 118.55 118.40 118.40 0.7K
14:07 118.45 118.45 118.35 118.35 6.7K
14:08 118.35 118.45 118.35 118.45 1.7K
14:09 118.50 118.50 118.45 118.45 0.0K
14:12 118.50 118.55 118.45 118.50 0.2K
14:13 118.50 118.50 118.50 118.50 0.1K
14:14 118.45 118.45 118.45 118.45 0.1K
14:15 118.55 118.55 118.55 118.55 0.3K
14:16 118.60 118.75 118.60 118.75 0.2K
14:17 118.65 118.75 118.65 118.75 0.0K
14:18 118.70 118.70 118.70 118.70 0.0K
14:19 118.65 118.65 118.65 118.65 0.3K
14:21 118.70 118.70 118.65 118.65 0.3K
14:22 118.60 118.60 118.60 118.60 0.0K
14:23 118.60 118.60 118.60 118.60 0.5K
14:24 118.55 118.55 118.50 118.50 2.3K
14:25 118.55 118.70 118.55 118.60 1.1K
14:26 118.60 118.60 118.60 118.60 0.2K
14:27 118.60 118.65 118.60 118.65 0.1K
14:28 118.65 118.70 118.65 118.70 0.4K
14:29 118.75 118.80 118.70 118.70 0.0K
14:30 118.70 118.75 118.70 118.75 0.5K
14:31 118.80 118.85 118.80 118.80 0.2K
14:32 118.75 118.80 118.50 118.55 1.3K
14:33 118.55 118.55 118.50 118.50 0.1K
14:34 118.55 118.60 118.55 118.60 0.3K
14:35 118.70 118.70 118.70 118.70 0.3K
14:36 118.75 118.75 118.70 118.70 0.4K
14:37 118.75 118.80 118.75 118.80 0.2K
14:38 118.85 119.00 118.85 119.00 0.1K
14:39 118.95 119.00 118.95 119.00 0.1K
14:40 119.00 119.00 118.95 118.95 0.4K
14:41 119.00 119.00 119.00 119.00 0.2K
14:42 118.90 119.00 118.90 119.00 0.3K
14:43 119.00 119.00 118.90 118.90 0.3K
14:44 119.00 119.00 119.00 119.00 0.3K
14:45 119.00 119.00 118.95 118.95 0.2K
14:46 119.00 119.00 118.83 118.90 1.2K
14:47 119.00 119.00 118.90 118.90 0.1K
14:48 118.85 118.90 118.85 118.90 0.1K
14:49 118.95 118.95 118.95 118.95 0.0K
14:50 118.95 118.95 118.90 118.90 0.2K
14:51 118.95 118.95 118.95 118.95 0.0K
14:52 118.90 118.95 118.90 118.95 0.3K
14:53 119.00 119.05 119.00 119.05 0.1K
14:54 119.00 119.05 119.00 119.05 0.2K
14:55 118.90 118.95 118.90 118.90 0.3K
14:56 119.00 119.15 119.00 119.15 0.8K
14:57 119.15 119.20 119.15 119.20 0.1K
14:58 119.20 119.20 119.20 119.20 0.1K
15:00 119.20 119.30 119.20 119.30 0.5K
15:01 119.35 119.35 119.35 119.35 0.0K
15:02 119.35 119.40 119.35 119.40 0.1K
15:03 119.40 119.40 119.40 119.40 0.0K
15:04 119.40 119.40 119.40 119.40 0.2K
15:05 119.30 119.35 119.30 119.35 0.1K
15:06 119.30 119.30 119.30 119.30 0.1K
15:07 119.35 119.35 119.25 119.25 0.1K
15:08 119.25 119.25 119.25 119.25 0.0K
15:09 119.20 119.20 119.10 119.10 0.3K
15:10 119.00 119.00 119.00 119.00 0.2K
15:11 119.00 119.05 118.95 118.95 0.1K
15:12 118.95 118.95 118.95 118.95 0.1K
15:13 118.95 119.00 118.95 119.00 0.5K
15:15 118.90 118.90 118.90 118.90 0.7K
15:16 118.90 118.90 118.75 118.85 2.1K
15:17 118.80 118.80 118.75 118.75 0.2K
15:19 118.75 118.75 118.75 118.75 0.3K
15:20 118.70 118.75 118.70 118.75 0.1K
15:21 118.75 118.75 118.75 118.75 0.0K
15:22 118.75 118.80 118.75 118.80 0.9K
15:23 118.80 118.80 118.70 118.75 0.5K
15:24 118.75 118.75 118.75 118.75 0.1K
15:25 118.80 118.80 118.70 118.70 0.2K
15:26 118.70 118.70 118.65 118.70 0.6K
15:27 118.70 118.70 118.65 118.65 0.2K
15:28 118.70 118.75 118.70 118.75 0.8K
15:30 118.70 118.70 118.60 118.65 0.9K
15:31 118.55 118.75 118.55 118.70 1.8K
15:32 118.70 118.95 118.70 118.85 0.7K
15:33 118.95 119.00 118.95 118.95 0.3K
15:34 118.90 118.90 118.90 118.90 0.2K
15:35 118.85 118.90 118.85 118.85 1.1K
15:37 118.80 118.80 118.50 118.50 1.2K
15:38 118.55 118.60 118.55 118.60 0.4K
15:39 118.60 118.65 118.60 118.60 0.2K
15:40 118.60 118.60 118.45 118.45 1.7K
15:41 118.55 118.55 118.50 118.50 1.1K
15:42 118.50 118.55 118.50 118.55 0.3K
15:43 118.55 118.55 118.50 118.55 0.3K
15:44 118.55 118.55 118.55 118.55 0.2K
15:45 118.45 118.45 118.35 118.45 3.6K
15:46 118.45 118.45 118.40 118.40 1.9K
15:47 118.40 118.45 118.30 118.30 2.6K
15:48 118.30 118.35 118.25 118.35 1.5K
15:49 118.30 118.30 118.15 118.15 1.3K
15:50 118.15 118.20 118.15 118.15 0.8K
15:51 118.05 118.05 117.95 117.95 4.0K
15:52 118.10 118.25 118.10 118.20 1.7K
15:53 118.30 118.30 118.20 118.20 0.9K
15:54 118.20 118.20 118.15 118.20 0.7K
15:55 118.20 118.35 118.20 118.25 1.3K
15:56 118.25 118.35 118.25 118.35 0.2K
15:57 118.20 118.30 118.20 118.30 0.4K
15:58 118.30 118.40 118.30 118.40 0.5K
15:59 118.45 118.45 118.40 118.40 0.2K
16:00 118.45 118.45 118.30 118.30 0.5K
16:01 118.25 118.30 118.15 118.20 0.7K
16:02 118.10 118.10 118.10 118.10 0.2K
16:03 118.10 118.15 118.05 118.10 0.9K
16:04 118.05 118.20 118.05 118.15 1.0K
16:05 118.10 118.15 118.10 118.10 0.5K
16:06 118.10 118.10 118.10 118.10 0.0K
16:07 118.10 118.20 118.10 118.15 1.3K
16:08 118.15 118.25 118.15 118.20 0.6K
16:09 118.20 118.25 118.20 118.20 0.3K
16:10 118.25 118.35 118.25 118.30 0.6K
16:11 118.20 118.25 118.20 118.20 3.6K
16:12 118.15 118.20 118.15 118.20 1.9K
16:13 118.15 118.25 118.15 118.15 3.1K
16:14 118.15 118.20 118.10 118.10 2.3K
16:15 118.10 118.10 117.85 117.95 3.0K
16:16 117.95 118.05 117.95 118.05 0.7K
16:18 118.05 118.05 117.95 117.95 0.7K
16:19 117.90 118.00 117.90 118.00 0.8K
16:20 118.00 118.05 118.00 118.00 0.2K
16:21 118.00 118.00 117.95 117.95 1.4K
16:22 118.00 118.00 117.95 117.95 3.0K
16:23 118.00 118.05 118.00 118.05 0.3K
16:24 118.00 118.00 118.00 118.00 0.2K
16:25 118.00 118.00 117.95 118.00 1.5K
16:26 118.00 118.05 118.00 118.05 0.1K
16:27 118.00 118.05 118.00 118.05 1.1K
16:28 118.10 118.20 118.05 118.20 0.7K
16:29 118.20 118.30 118.15 118.25 0.7K
16:30 118.20 118.30 118.20 118.20 1.2K
16:31 118.20 118.25 118.15 118.25 1.3K
16:32 118.25 118.35 118.25 118.35 0.5K
16:33 118.35 118.35 118.30 118.30 0.6K
16:34 118.35 118.35 118.35 118.35 0.2K
16:35 118.35 118.35 118.35 118.35 0.1K
16:36 118.40 118.40 118.40 118.40 0.8K
16:37 118.40 118.40 118.40 118.40 0.0K
16:38 118.40 118.50 118.40 118.50 1.2K
16:39 118.50 118.50 118.50 118.50 0.0K
16:40 118.50 118.50 118.50 118.50 0.1K
16:41 118.55 118.55 118.45 118.45 0.3K
16:42 118.40 118.40 118.40 118.40 0.4K
16:43 118.45 118.50 118.45 118.50 0.9K
16:44 118.45 118.50 118.45 118.50 0.0K
16:45 118.50 118.50 118.40 118.40 0.4K
16:46 118.40 118.50 118.40 118.50 0.5K
16:47 118.45 118.45 118.40 118.40 0.3K
16:48 118.40 118.50 118.40 118.50 0.6K
16:49 118.55 118.55 118.45 118.45 0.1K
16:50 118.43 118.45 118.43 118.45 0.1K
16:51 118.45 118.45 118.45 118.45 0.1K
16:52 118.45 118.45 118.40 118.40 0.3K
16:54 118.40 118.50 118.40 118.45 1.8K
16:55 118.45 118.50 118.45 118.45 0.1K
16:57 118.50 118.60 118.50 118.60 0.5K
16:58 118.55 118.55 118.55 118.55 0.2K
16:59 118.55 118.55 118.55 118.55 0.3K
17:00 118.55 118.60 118.55 118.60 0.5K
17:01 118.60 118.60 118.60 118.60 0.0K
17:02 118.55 118.55 118.55 118.55 0.4K
17:03 118.55 118.55 118.55 118.55 0.2K
17:04 118.55 118.85 118.55 118.85 2.6K
17:05 118.90 118.90 118.90 118.90 0.0K
17:06 118.85 118.95 118.85 118.95 0.4K
17:07 118.95 118.95 118.90 118.90 0.1K
17:08 118.95 119.05 118.95 119.05 0.9K
17:09 119.05 119.05 119.00 119.00 0.4K
17:10 118.95 118.95 118.90 118.90 0.2K
17:11 118.95 118.95 118.85 118.85 1.8K
17:12 118.85 118.90 118.85 118.90 0.0K
17:14 118.90 118.90 118.90 118.90 0.0K
17:15 118.90 118.90 118.85 118.90 0.5K
17:16 118.90 119.00 118.90 119.00 0.5K
17:17 119.00 119.00 118.85 118.85 1.3K
17:18 118.80 118.80 118.80 118.80 0.0K
17:19 118.85 118.85 118.85 118.85 0.4K
17:21 118.90 118.90 118.85 118.85 0.4K
17:23 118.80 118.85 118.80 118.85 0.3K
17:24 118.90 118.95 118.90 118.90 1.3K
17:25 118.95 118.95 118.95 118.95 0.8K
17:26 118.95 119.05 118.95 119.05 0.6K
17:27 119.05 119.05 118.85 118.90 4.2K
17:29 118.90 119.00 118.90 119.00 1.0K
17:35 119.15 119.15 119.15 119.15 204.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 119.60 121.65 118.70 121.30 0.3M
2025-09-26 121.25 122.05 117.85 119.15 0.5M
2025-09-25 122.80 124.20 119.90 121.90 0.5M
2025-09-24 123.10 123.35 121.25 122.25 0.3M
2025-09-23 123.15 125.35 122.90 123.60 0.4M
2025-09-22 124.00 124.05 120.45 121.95 0.4M
2025-09-19 126.90 126.95 123.55 124.25 1.0M
2025-09-18 124.45 128.00 124.45 127.05 0.4M
2025-09-17 124.05 124.20 121.45 123.15 0.4M
2025-09-16 122.00 124.70 121.95 123.05 0.6M
2025-09-15 124.00 125.55 121.05 121.05 0.8M
2025-09-12 122.30 124.05 121.00 123.80 0.5M
2025-09-11 122.70 124.25 121.10 121.80 0.4M
2025-09-10 125.45 125.85 122.20 122.45 0.5M
2025-09-09 127.00 127.50 123.90 125.10 0.5M
2025-09-08 125.75 127.80 124.45 127.15 0.7M
2025-09-05 123.30 125.10 122.15 125.00 0.6M
2025-09-04 122.45 123.55 121.55 122.15 0.4M
2025-09-03 119.60 121.70 119.50 121.70 0.6M
2025-09-02 120.30 120.80 118.10 118.10 0.5M
2025-09-01 121.65 122.15 120.40 120.40 0.3M
2025-08-29 123.85 124.70 121.35 121.45 0.4M
2025-08-28 124.50 125.60 123.70 124.05 0.3M
2025-08-27 122.50 124.15 122.25 124.05 0.3M
2025-08-26 122.90 123.70 120.55 122.40 0.5M
2025-08-25 126.55 126.55 123.90 123.90 0.3M
2025-08-22 124.80 126.80 124.75 126.60 0.3M
2025-08-21 126.50 126.60 124.10 124.95 0.3M
2025-08-20 126.15 127.10 125.25 126.50 0.4M
2025-08-19 122.80 127.05 122.80 126.70 0.4M
2025-08-18 123.35 123.75 121.45 122.50 0.3M
2025-08-15 122.25 123.45 121.85 123.05 0.4M
2025-08-14 123.35 124.30 121.95 121.95 0.5M
2025-08-13 121.60 123.55 121.00 123.45 0.4M
2025-08-12 123.30 123.90 120.60 121.30 0.5M
2025-08-11 126.00 126.70 123.35 123.35 0.4M
2025-08-08 123.35 125.60 123.35 125.60 0.4M
2025-08-07 122.00 125.20 121.70 123.80 0.4M
2025-08-06 124.50 124.80 120.80 121.50 0.6M
2025-08-05 125.00 126.70 124.30 124.30 0.6M
2025-08-04 125.15 125.75 123.50 123.90 0.4M
2025-08-01 131.30 131.35 124.25 124.45 0.6M
2025-07-31 132.65 135.60 130.80 130.90 0.5M
2025-07-30 142.00 143.30 131.55 132.50 0.7M
2025-07-29 135.25 136.40 133.95 134.00 0.5M
2025-07-28 135.85 136.70 134.35 135.00 0.6M
2025-07-25 134.80 135.20 133.15 134.05 0.8M
2025-07-24 137.30 137.30 134.05 135.35 0.5M
2025-07-23 136.70 137.60 135.60 136.20 0.5M
2025-07-22 135.25 136.10 133.25 135.10 0.7M
2025-07-21 137.65 138.10 135.80 136.50 0.4M
2025-07-18 137.80 139.70 137.35 137.95 0.5M
2025-07-17 138.65 139.25 136.55 137.75 0.4M
2025-07-16 136.00 137.70 135.65 136.65 0.3M
2025-07-15 137.20 139.90 136.55 136.90 0.5M
2025-07-14 138.95 139.70 137.10 137.10 0.4M
2025-07-11 143.85 144.20 140.40 140.40 0.4M
2025-07-10 146.75 149.25 144.85 145.40 0.3M
2025-07-09 143.00 145.60 141.65 145.25 0.4M
2025-07-08 138.00 143.10 137.15 143.05 0.7M
2025-07-07 142.00 143.20 136.20 137.15 1.0M
2025-07-04 145.25 145.80 144.00 145.25 0.2M
2025-07-03 144.90 146.55 144.35 146.45 0.2M
2025-07-02 145.60 145.80 143.10 145.30 0.4M
2025-07-01 144.90 145.60 143.45 145.20 0.3M
2025-06-30 145.60 146.60 145.00 145.05 0.3M
2025-06-27 142.90 145.40 142.70 145.25 0.3M
2025-06-26 143.10 144.30 141.80 141.80 0.2M
2025-06-25 144.10 145.30 142.20 142.20 0.3M
2025-06-24 146.10 146.50 144.15 144.15 0.4M
2025-06-23 140.50 142.45 139.40 141.95 0.4M
2025-06-20 147.15 148.10 140.90 141.65 1.5M
2025-06-19 146.10 147.20 145.15 145.15 0.3M
2025-06-18 150.85 150.85 147.15 147.75 0.3M
2025-06-17 152.30 154.25 149.80 150.20 0.4M
2025-06-16 150.50 153.60 149.90 153.20 0.4M
2025-06-13 149.05 151.20 149.00 150.40 0.4M
2025-06-12 152.00 153.10 150.75 152.75 0.4M
2025-06-11 154.00 154.55 151.75 153.55 0.3M
2025-06-10 150.45 154.55 149.85 154.30 0.4M
2025-06-09 150.35 151.00 149.70 150.60 0.2M
2025-06-06 147.45 150.50 146.90 150.50 0.3M
2025-06-05 148.15 149.70 146.65 147.45 0.2M
2025-06-04 146.85 148.40 146.25 147.25 0.3M
2025-06-03 145.85 146.40 143.60 146.00 0.4M
2025-06-02 145.45 146.30 143.65 145.25 0.4M
2025-05-30 146.90 148.85 146.10 146.25 1.1M
2025-05-29 149.20 150.15 147.35 147.60 0.2M
2025-05-28 149.20 150.00 148.05 148.05 0.2M
2025-05-27 149.80 150.95 148.60 149.20 0.4M
2025-05-26 149.40 150.75 149.00 149.30 0.2M
2025-05-23 148.15 149.50 143.40 146.90 0.4M
2025-05-22 149.15 149.55 145.20 147.90 0.4M
2025-05-21 148.15 150.35 147.95 150.35 0.3M
2025-05-20 147.35 150.05 147.35 148.65 0.3M
2025-05-19 150.40 151.65 149.65 150.95 0.3M
2025-05-16 153.05 154.05 150.15 150.65 0.5M
2025-05-15 151.30 153.70 151.10 152.70 0.5M
2025-05-14 156.00 156.55 152.70 152.70 0.5M
2025-05-13 156.05 156.50 153.55 155.90 0.4M
2025-05-12 150.60 155.95 150.05 155.15 0.9M
2025-05-09 146.05 149.35 146.05 149.35 0.6M
2025-05-08 144.80 148.05 144.05 144.55 0.4M
2025-05-07 142.40 143.70 141.30 143.25 0.4M
2025-05-06 141.70 144.20 140.90 143.45 0.5M
2025-05-05 142.85 143.20 141.45 141.85 0.2M
2025-05-02 141.15 143.60 140.05 142.55 0.5M
2025-04-30 138.50 141.00 136.00 139.85 0.7M
2025-04-29 143.00 144.20 135.35 138.00 1.1M
2025-04-28 130.50 132.55 130.25 130.60 0.5M
2025-04-25 132.15 132.50 127.85 130.05 1.0M
2025-04-24 132.15 133.35 130.40 132.00 0.4M
2025-04-23 131.60 134.85 131.00 132.20 0.6M
2025-04-22 126.55 127.95 124.00 127.85 0.4M
2025-04-17 128.25 129.40 126.75 126.90 0.5M
2025-04-16 128.70 129.35 127.35 128.65 0.4M
2025-04-15 128.65 130.30 128.35 130.30 0.4M
2025-04-14 128.80 129.50 127.75 128.45 0.5M
2025-04-11 126.15 127.65 123.75 124.60 0.6M
2025-04-10 136.00 136.40 123.90 125.25 0.9M
2025-04-09 122.00 125.65 121.90 122.80 0.6M
2025-04-08 122.70 127.80 120.55 126.55 0.9M
2025-04-07 112.60 127.85 110.00 120.40 1.2M
2025-04-04 133.60 134.25 126.25 128.35 0.8M
2025-04-03 137.80 138.70 133.45 135.15 0.6M
2025-04-02 138.15 140.00 136.65 140.00 0.5M
2025-04-01 140.35 141.50 138.85 139.30 0.5M
2025-03-31 143.30 144.00 137.55 138.05 0.8M
2025-03-28 145.85 147.60 144.35 145.30 0.5M
2025-03-27 146.60 147.10 144.05 147.10 0.6M
2025-03-26 147.95 149.50 146.95 148.00 0.6M
2025-03-25 147.00 148.80 145.75 147.60 0.6M
2025-03-24 147.75 147.85 144.70 146.45 0.5M
2025-03-21 146.40 146.60 144.45 146.05 0.9M
2025-03-20 147.50 150.45 144.05 147.05 0.8M
2025-03-19 146.25 147.20 144.95 146.85 0.4M
2025-03-18 146.10 148.10 145.10 146.20 0.5M
2025-03-17 147.40 148.30 145.20 145.20 0.5M
2025-03-14 145.05 148.70 144.60 146.90 0.6M
2025-03-13 147.60 150.20 145.70 145.70 0.5M
2025-03-12 149.00 151.40 146.95 148.30 0.6M
2025-03-11 153.15 153.60 145.95 146.95 0.6M
2025-03-10 155.45 156.55 152.10 152.80 0.5M
2025-03-07 156.20 156.90 153.00 153.75 0.6M
2025-03-06 152.80 157.45 151.40 157.15 0.9M
2025-03-05 146.60 151.80 146.05 150.70 0.7M
2025-03-04 146.35 148.00 143.25 143.25 0.8M
2025-03-03 148.70 150.40 147.75 148.20 0.6M
2025-02-28 149.20 151.25 148.60 149.15 1.0M
2025-02-27 153.45 153.70 150.55 150.55 0.5M
2025-02-26 159.25 159.55 155.30 155.30 0.8M
2025-02-25 161.20 161.75 158.90 159.00 0.6M
2025-02-24 165.30 166.20 161.00 163.10 0.4M
2025-02-21 161.00 164.35 160.85 164.00 0.6M
2025-02-20 162.00 162.25 158.05 159.90 0.6M
2025-02-19 167.60 168.20 161.65 162.10 0.7M
2025-02-18 176.70 177.35 164.15 166.50 1.1M
2025-02-17 185.05 186.35 184.25 185.45 0.3M
2025-02-14 184.55 186.65 183.95 185.25 0.5M
2025-02-13 183.50 186.10 183.50 184.90 0.4M
2025-02-12 179.90 182.95 179.55 182.20 0.6M
2025-02-11 176.40 179.45 176.40 179.45 0.4M
2025-02-10 174.95 177.00 174.60 176.75 0.3M
2025-02-07 179.00 179.20 174.35 174.60 0.4M
2025-02-06 178.55 179.95 177.50 178.50 0.4M
2025-02-05 176.80 178.50 176.60 178.50 0.3M
2025-02-04 174.50 177.70 173.95 177.35 0.3M
2025-02-03 170.00 174.95 169.60 174.40 0.4M
2025-01-31 175.40 177.70 174.45 175.95 0.6M
2025-01-30 172.20 175.45 171.95 175.35 0.6M
2025-01-29 170.80 172.55 170.40 172.35 0.6M
2025-01-28 165.75 170.90 165.30 170.90 0.5M
2025-01-27 163.80 165.80 162.15 164.75 0.6M
2025-01-24 165.50 168.35 164.60 167.50 0.5M
2025-01-23 162.50 164.15 162.20 164.10 0.4M
2025-01-22 164.05 164.70 162.40 162.50 0.3M
2025-01-21 161.60 163.65 161.30 163.40 0.3M
2025-01-20 161.00 162.80 160.45 161.90 0.4M
2025-01-17 160.25 161.55 159.70 160.30 0.5M
2025-01-16 158.05 162.80 157.15 160.25 0.8M
2025-01-15 155.90 158.85 155.40 157.15 0.5M
2025-01-14 157.40 157.90 155.05 155.05 0.3M
2025-01-13 156.30 156.70 154.40 156.05 0.3M
2025-01-10 156.90 160.90 156.30 157.05 0.5M
2025-01-09 157.00 158.35 156.50 156.95 0.2M
2025-01-08 159.80 160.30 156.55 157.75 0.3M
2025-01-07 159.25 161.80 158.70 160.40 0.4M
2025-01-06 155.50 160.65 155.40 159.55 0.5M
2025-01-03 156.60 156.85 154.85 155.00 0.2M
2025-01-02 156.95 158.10 155.40 156.65 0.2M